date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-04 14:00:00,8.98,8.98,8.91,8.91,82012.5,6.6503,6.6503,6.5985,6.5985,82012.5
2005-01-04 14:30:00,8.91,8.92,8.87,8.89,97200.0,6.5985,6.6059,6.5688,6.5837,97200.0
2005-01-04 15:00:00,8.89,8.92,8.89,8.91,78300.0,6.5837,6.6059,6.5837,6.5985,78300.0
2005-01-04 15:30:00,8.91,8.95,8.91,8.92,96187.5,6.5985,6.6281,6.5985,6.6059,96187.5
2005-01-05 09:30:00,8.86,8.91,8.79,8.89,96187.5,6.5614,6.5985,6.5096,6.5837,96187.5
2005-01-05 10:00:00,8.89,8.98,8.89,8.9,111375.0,6.5837,6.6503,6.5837,6.5911,111375.0
2005-01-05 10:30:00,8.9,8.92,8.89,8.92,69862.5,6.5911,6.6059,6.5837,6.6059,69862.5
2005-01-05 11:00:00,8.92,8.94,8.9,8.92,62100.0,6.6059,6.6207,6.5911,6.6059,62100.0
2005-01-05 11:30:00,8.92,8.94,8.91,8.92,62437.5,6.6059,6.6207,6.5985,6.6059,62437.5
2005-01-05 12:00:00,8.92,8.92,8.87,8.87,64462.5,6.6059,6.6059,6.5688,6.5688,64462.5
2005-01-05 12:30:00,8.87,8.87,8.84,8.86,63112.5,6.5688,6.5688,6.5466,6.5614,63112.5
2005-01-05 13:00:00,8.86,8.88,8.86,8.87,107662.5,6.5614,6.5763,6.5614,6.5688,107662.5
2005-01-05 13:30:00,8.88,8.89,8.86,8.86,87075.0,6.5763,6.5837,6.5614,6.5614,87075.0
2005-01-05 14:00:00,8.86,8.86,8.81,8.82,113737.5,6.5614,6.5614,6.5244,6.5318,113737.5
2005-01-05 14:30:00,8.82,8.84,8.78,8.79,210600.0,6.5318,6.5466,6.5022,6.5096,210600.0
2005-01-05 15:00:00,8.79,8.79,8.74,8.76,270337.5,6.5096,6.5096,6.4726,6.4874,270337.5
2005-01-05 15:30:00,8.76,8.76,8.71,8.71,223087.5,6.4874,6.4874,6.4504,6.4504,223087.5
2005-01-06 09:30:00,8.66,8.79,8.64,8.77,125887.5,6.4133,6.5096,6.3985,6.4948,125887.5
2005-01-06 10:00:00,8.77,8.77,8.73,8.75,74925.0,6.4948,6.4948,6.4652,6.48,74925.0
2005-01-06 10:30:00,8.75,8.76,8.71,8.71,165712.5,6.48,6.4874,6.4504,6.4504,165712.5
2005-01-06 11:00:00,8.72,8.75,8.69,8.73,90450.0,6.4578,6.48,6.4355,6.4652,90450.0
2005-01-06 11:30:00,8.73,8.79,8.73,8.79,279450.0,6.4652,6.5096,6.4652,6.5096,279450.0
2005-01-06 12:00:00,8.79,8.8,8.77,8.79,55350.0,6.5096,6.517,6.4948,6.5096,55350.0
2005-01-06 12:30:00,8.79,8.79,8.77,8.78,66150.0,6.5096,6.5096,6.4948,6.5022,66150.0
2005-01-06 13:00:00,8.78,8.8,8.77,8.79,66150.0,6.5022,6.517,6.4948,6.5096,66150.0
2005-01-06 13:30:00,8.79,8.82,8.77,8.8,98887.5,6.5096,6.5318,6.4948,6.517,98887.5
2005-01-06 14:00:00,8.81,8.82,8.8,8.8,66150.0,6.5244,6.5318,6.517,6.517,66150.0
2005-01-06 14:30:00,8.8,8.8,8.77,8.78,146475.0,6.517,6.517,6.4948,6.5022,146475.0
2005-01-06 15:00:00,8.78,8.79,8.77,8.78,172462.5,6.5022,6.5096,6.4948,6.5022,172462.5
2005-01-06 15:30:00,8.78,8.82,8.77,8.79,124200.0,6.5022,6.5318,6.4948,6.5096,124200.0
2005-01-07 09:30:00,8.86,8.89,8.8,8.81,108000.0,6.5614,6.5837,6.517,6.5244,108000.0
2005-01-07 10:00:00,8.81,8.83,8.74,8.74,103612.5,6.5244,6.5392,6.4726,6.4726,103612.5
2005-01-07 10:30:00,8.74,8.76,8.73,8.75,48600.0,6.4726,6.4874,6.4652,6.48,48600.0
2005-01-07 11:00:00,8.75,8.8,8.75,8.79,93487.5,6.48,6.517,6.48,6.5096,93487.5
2005-01-07 11:30:00,8.79,8.8,8.76,8.76,39825.0,6.5096,6.517,6.4874,6.4874,39825.0
2005-01-07 12:00:00,8.77,8.77,8.76,8.77,44212.5,6.4948,6.4948,6.4874,6.4948,44212.5
2005-01-07 12:30:00,8.78,8.78,8.75,8.76,72900.0,6.5022,6.5022,6.48,6.4874,72900.0
2005-01-07 13:00:00,8.76,8.76,8.74,8.74,59400.0,6.4874,6.4874,6.4726,6.4726,59400.0
2005-01-07 13:30:00,8.74,8.75,8.74,8.74,48937.5,6.4726,6.48,6.4726,6.4726,48937.5
2005-01-07 14:00:00,8.74,8.75,8.73,8.74,58050.0,6.4726,6.48,6.4652,6.4726,58050.0
2005-01-07 14:30:00,8.74,8.75,8.72,8.74,59062.5,6.4726,6.48,6.4578,6.4726,59062.5
2005-01-07 15:00:00,8.74,8.75,8.73,8.74,61087.5,6.4726,6.48,6.4652,6.4726,61087.5
2005-01-07 15:30:00,8.75,8.76,8.71,8.74,157275.0,6.48,6.4874,6.4504,6.4726,157275.0
2005-01-10 09:30:00,8.74,8.74,8.67,8.69,86737.5,6.4726,6.4726,6.4207,6.4355,86737.5
2005-01-10 10:00:00,8.68,8.74,8.67,8.74,112725.0,6.4281,6.4726,6.4207,6.4726,112725.0
2005-01-10 10:30:00,8.74,8.74,8.69,8.71,85725.0,6.4726,6.4726,6.4355,6.4504,85725.0
2005-01-10 11:00:00,8.71,8.78,8.69,8.72,148500.0,6.4504,6.5022,6.4355,6.4578,148500.0
2005-01-10 11:30:00,8.72,8.73,8.69,8.7,62437.5,6.4578,6.4652,6.4355,6.4429,62437.5
2005-01-10 12:00:00,8.7,8.74,8.7,8.73,45562.5,6.4429,6.4726,6.4429,6.4652,45562.5
2005-01-10 12:30:00,8.73,8.74,8.71,8.72,42525.0,6.4652,6.4726,6.4504,6.4578,42525.0
2005-01-10 13:00:00,8.72,8.77,8.72,8.75,55012.5,6.4578,6.4948,6.4578,6.48,55012.5
2005-01-10 13:30:00,8.74,8.75,8.73,8.74,50287.5,6.4726,6.48,6.4652,6.4726,50287.5
2005-01-10 14:00:00,8.74,8.75,8.73,8.75,32400.0,6.4726,6.48,6.4652,6.48,32400.0
2005-01-10 14:30:00,8.74,8.75,8.72,8.73,48600.0,6.4726,6.48,6.4578,6.4652,48600.0
2005-01-10 15:00:00,8.73,8.75,8.69,8.72,68850.0,6.4652,6.48,6.4355,6.4578,68850.0
2005-01-10 15:30:00,8.72,8.73,8.68,8.72,96187.5,6.4578,6.4652,6.4281,6.4578,96187.5
2005-01-11 09:30:00,8.73,8.73,8.63,8.67,90787.5,6.4652,6.4652,6.3911,6.4207,90787.5
2005-01-11 10:00:00,8.65,8.68,8.58,8.67,188662.5,6.4059,6.4281,6.3541,6.4207,188662.5
2005-01-11 10:30:00,8.66,8.68,8.64,8.67,103275.0,6.4133,6.4281,6.3985,6.4207,103275.0
2005-01-11 11:00:00,8.66,8.68,8.66,8.66,94162.5,6.4133,6.4281,6.4133,6.4133,94162.5
2005-01-11 11:30:00,8.66,8.67,8.63,8.64,114750.0,6.4133,6.4207,6.3911,6.3985,114750.0
2005-01-11 12:00:00,8.63,8.64,8.59,8.61,121500.0,6.3911,6.3985,6.3615,6.3763,121500.0
2005-01-11 12:30:00,8.61,8.61,8.59,8.59,56362.5,6.3763,6.3763,6.3615,6.3615,56362.5
2005-01-11 13:00:00,8.59,8.6,8.58,8.6,74587.5,6.3615,6.3689,6.3541,6.3689,74587.5
2005-01-11 13:30:00,8.6,8.63,8.58,8.62,85725.0,6.3689,6.3911,6.3541,6.3837,85725.0
2005-01-11 14:00:00,8.62,8.68,8.6,8.68,93487.5,6.3837,6.4281,6.3689,6.4281,93487.5
2005-01-11 14:30:00,8.68,8.7,8.68,8.7,143775.0,6.4281,6.4429,6.4281,6.4429,143775.0
2005-01-11 15:00:00,8.7,8.74,8.69,8.72,74587.5,6.4429,6.4726,6.4355,6.4578,74587.5
2005-01-11 15:30:00,8.72,8.75,8.71,8.75,291937.5,6.4578,6.48,6.4504,6.48,291937.5
2005-01-12 09:30:00,8.79,8.81,8.71,8.71,119475.0,6.5096,6.5244,6.4504,6.4504,119475.0
2005-01-12 10:00:00,8.73,8.77,8.7,8.71,86737.5,6.4652,6.4948,6.4429,6.4504,86737.5
2005-01-12 10:30:00,8.71,8.71,8.67,8.69,108000.0,6.4504,6.4504,6.4207,6.4355,108000.0
2005-01-12 11:00:00,8.69,8.69,8.65,8.66,73237.5,6.4355,6.4355,6.4059,6.4133,73237.5
2005-01-12 11:30:00,8.67,8.76,8.67,8.72,88762.5,6.4207,6.4874,6.4207,6.4578,88762.5
2005-01-12 12:00:00,8.74,8.76,8.74,8.76,55687.5,6.4726,6.4874,6.4726,6.4874,55687.5
2005-01-12 12:30:00,8.76,8.76,8.73,8.75,40162.5,6.4874,6.4874,6.4652,6.48,40162.5
2005-01-12 13:00:00,8.74,8.76,8.73,8.75,45225.0,6.4726,6.4874,6.4652,6.48,45225.0
2005-01-12 13:30:00,8.75,8.75,8.71,8.72,45900.0,6.48,6.48,6.4504,6.4578,45900.0
2005-01-12 14:00:00,8.72,8.74,8.71,8.73,61087.5,6.4578,6.4726,6.4504,6.4652,61087.5
2005-01-12 14:30:00,8.73,8.73,8.71,8.72,42862.5,6.4652,6.4652,6.4504,6.4578,42862.5
2005-01-12 15:00:00,8.72,8.73,8.71,8.71,59737.5,6.4578,6.4652,6.4504,6.4504,59737.5
2005-01-12 15:30:00,8.71,8.76,8.71,8.76,130612.5,6.4504,6.4874,6.4504,6.4874,130612.5
2005-01-13 09:30:00,8.77,8.81,8.73,8.76,43875.0,6.4948,6.5244,6.4652,6.4874,43875.0
2005-01-13 10:00:00,8.76,8.78,8.73,8.75,53325.0,6.4874,6.5022,6.4652,6.48,53325.0
2005-01-13 10:30:00,8.74,8.75,8.72,8.73,35100.0,6.4726,6.48,6.4578,6.4652,35100.0
2005-01-13 11:00:00,8.73,8.78,8.73,8.78,40162.5,6.4652,6.5022,6.4652,6.5022,40162.5
2005-01-13 11:30:00,8.77,8.78,8.73,8.76,39150.0,6.4948,6.5022,6.4652,6.4874,39150.0
2005-01-13 12:00:00,8.76,8.78,8.75,8.76,30037.5,6.4874,6.5022,6.48,6.4874,30037.5
2005-01-13 12:30:00,8.76,8.79,8.76,8.79,26662.5,6.4874,6.5096,6.4874,6.5096,26662.5
2005-01-13 13:00:00,8.79,8.8,8.79,8.8,50625.0,6.5096,6.517,6.5096,6.517,50625.0
2005-01-13 13:30:00,8.8,8.83,8.8,8.83,42862.5,6.517,6.5392,6.517,6.5392,42862.5
2005-01-13 14:00:00,8.83,8.83,8.79,8.81,60750.0,6.5392,6.5392,6.5096,6.5244,60750.0
2005-01-13 14:30:00,8.81,8.81,8.77,8.79,58387.5,6.5244,6.5244,6.4948,6.5096,58387.5
2005-01-13 15:00:00,8.79,8.8,8.68,8.68,161662.5,6.5096,6.517,6.4281,6.4281,161662.5
2005-01-13 15:30:00,8.68,8.69,8.65,8.65,137025.0,6.4281,6.4355,6.4059,6.4059,137025.0
2005-01-14 09:30:00,8.7,8.75,8.67,8.74,68512.5,6.4429,6.48,6.4207,6.4726,68512.5
2005-01-14 10:00:00,8.73,8.78,8.7,8.78,75262.5,6.4652,6.5022,6.4429,6.5022,75262.5
2005-01-14 10:30:00,8.76,8.8,8.75,8.75,50287.5,6.4874,6.517,6.48,6.48,50287.5
2005-01-14 11:00:00,8.76,8.77,8.74,8.75,33750.0,6.4874,6.4948,6.4726,6.48,33750.0
2005-01-14 11:30:00,8.75,8.76,8.73,8.74,34425.0,6.48,6.4874,6.4652,6.4726,34425.0
2005-01-14 12:00:00,8.75,8.79,8.75,8.78,37125.0,6.48,6.5096,6.48,6.5022,37125.0
2005-01-14 12:30:00,8.78,8.81,8.78,8.79,35100.0,6.5022,6.5244,6.5022,6.5096,35100.0
2005-01-14 13:00:00,8.79,8.8,8.77,8.8,26325.0,6.5096,6.517,6.4948,6.517,26325.0
2005-01-14 13:30:00,8.8,8.8,8.77,8.79,34425.0,6.517,6.517,6.4948,6.5096,34425.0
2005-01-14 14:00:00,8.79,8.8,8.77,8.78,34762.5,6.5096,6.517,6.4948,6.5022,34762.5
2005-01-14 14:30:00,8.78,8.81,8.78,8.8,33075.0,6.5022,6.5244,6.5022,6.517,33075.0
2005-01-14 15:00:00,8.8,8.81,8.79,8.79,34087.5,6.517,6.5244,6.5096,6.5096,34087.5
2005-01-14 15:30:00,8.8,8.81,8.79,8.81,81000.0,6.517,6.5244,6.5096,6.5244,81000.0
2005-01-18 09:30:00,8.79,8.82,8.76,8.8,136687.5,6.5096,6.5318,6.4874,6.517,136687.5
2005-01-18 10:00:00,8.82,8.84,8.79,8.82,78300.0,6.5318,6.5466,6.5096,6.5318,78300.0
2005-01-18 10:30:00,8.82,8.87,8.82,8.85,43200.0,6.5318,6.5688,6.5318,6.554,43200.0
2005-01-18 11:00:00,8.86,8.87,8.84,8.87,57712.5,6.5614,6.5688,6.5466,6.5688,57712.5
2005-01-18 11:30:00,8.86,8.89,8.84,8.86,77625.0,6.5614,6.5837,6.5466,6.5614,77625.0
2005-01-18 12:00:00,8.86,8.9,8.86,8.9,54000.0,6.5614,6.5911,6.5614,6.5911,54000.0
2005-01-18 12:30:00,8.91,8.91,8.88,8.88,33750.0,6.5985,6.5985,6.5763,6.5763,33750.0
2005-01-18 13:00:00,8.88,8.88,8.86,8.87,49612.5,6.5763,6.5763,6.5614,6.5688,49612.5
2005-01-18 13:30:00,8.87,8.88,8.86,8.88,53325.0,6.5688,6.5763,6.5614,6.5763,53325.0
2005-01-18 14:00:00,8.89,8.92,8.88,8.89,78637.5,6.5837,6.6059,6.5763,6.5837,78637.5
2005-01-18 14:30:00,8.89,8.9,8.85,8.86,60075.0,6.5837,6.5911,6.554,6.5614,60075.0
2005-01-18 15:00:00,8.86,8.86,8.84,8.84,258187.5,6.5614,6.5614,6.5466,6.5466,258187.5
2005-01-18 15:30:00,8.84,8.87,8.83,8.85,162000.0,6.5466,6.5688,6.5392,6.554,162000.0
2005-01-19 09:30:00,8.84,8.85,8.76,8.78,82687.5,6.5466,6.554,6.4874,6.5022,82687.5
2005-01-19 10:00:00,8.81,8.81,8.78,8.78,67162.5,6.5244,6.5244,6.5022,6.5022,67162.5
2005-01-19 10:30:00,8.79,8.8,8.74,8.76,71212.5,6.5096,6.517,6.4726,6.4874,71212.5
2005-01-19 11:00:00,8.77,8.77,8.73,8.73,101587.5,6.4948,6.4948,6.4652,6.4652,101587.5
2005-01-19 11:30:00,8.73,8.76,8.72,8.72,44550.0,6.4652,6.4874,6.4578,6.4578,44550.0
2005-01-19 12:00:00,8.72,8.74,8.7,8.71,51637.5,6.4578,6.4726,6.4429,6.4504,51637.5
2005-01-19 12:30:00,8.71,8.75,8.71,8.73,40162.5,6.4504,6.48,6.4504,6.4652,40162.5
2005-01-19 13:00:00,8.73,8.75,8.71,8.71,50287.5,6.4652,6.48,6.4504,6.4504,50287.5
2005-01-19 13:30:00,8.71,8.72,8.69,8.69,84712.5,6.4504,6.4578,6.4355,6.4355,84712.5
2005-01-19 14:00:00,8.69,8.69,8.65,8.67,131962.5,6.4355,6.4355,6.4059,6.4207,131962.5
2005-01-19 14:30:00,8.67,8.68,8.65,8.68,94837.5,6.4207,6.4281,6.4059,6.4281,94837.5
2005-01-19 15:00:00,8.67,8.68,8.61,8.61,120825.0,6.4207,6.4281,6.3763,6.3763,120825.0
2005-01-19 15:30:00,8.61,8.64,8.58,8.58,157612.5,6.3763,6.3985,6.3541,6.3541,157612.5
2005-01-20 09:30:00,9.01,9.02,8.91,8.92,375300.0,6.6725,6.6799,6.5985,6.6059,375300.0
2005-01-20 10:00:00,8.92,8.99,8.91,8.93,416137.5,6.6059,6.6577,6.5985,6.6133,416137.5
2005-01-20 10:30:00,8.92,8.95,8.89,8.94,251100.0,6.6059,6.6281,6.5837,6.6207,251100.0
2005-01-20 11:00:00,8.94,9.0,8.94,8.96,179212.5,6.6207,6.6651,6.6207,6.6355,179212.5
2005-01-20 11:30:00,8.96,8.97,8.93,8.95,209925.0,6.6355,6.6429,6.6133,6.6281,209925.0
2005-01-20 12:00:00,8.94,8.96,8.91,8.95,244350.0,6.6207,6.6355,6.5985,6.6281,244350.0
2005-01-20 12:30:00,8.95,8.95,8.93,8.93,190350.0,6.6281,6.6281,6.6133,6.6133,190350.0
2005-01-20 13:00:00,8.93,8.93,8.81,8.86,294637.5,6.6133,6.6133,6.5244,6.5614,294637.5
2005-01-20 13:30:00,8.86,8.86,8.77,8.82,260887.5,6.5614,6.5614,6.4948,6.5318,260887.5
2005-01-20 14:00:00,8.81,8.9,8.78,8.87,136350.0,6.5244,6.5911,6.5022,6.5688,136350.0
2005-01-20 14:30:00,8.87,8.91,8.87,8.89,178875.0,6.5688,6.5985,6.5688,6.5837,178875.0
2005-01-20 15:00:00,8.88,8.89,8.86,8.86,238950.0,6.5763,6.5837,6.5614,6.5614,238950.0
2005-01-20 15:30:00,8.86,8.9,8.86,8.86,335475.0,6.5614,6.5911,6.5614,6.5614,335475.0
2005-01-21 09:30:00,8.96,9.0,8.91,8.92,149512.5,6.6355,6.6651,6.5985,6.6059,149512.5
2005-01-21 10:00:00,8.92,8.92,8.83,8.87,147150.0,6.6059,6.6059,6.5392,6.5688,147150.0
2005-01-21 10:30:00,8.88,8.88,8.82,8.85,108337.5,6.5763,6.5763,6.5318,6.554,108337.5
2005-01-21 11:00:00,8.84,8.89,8.83,8.88,65475.0,6.5466,6.5837,6.5392,6.5763,65475.0
2005-01-21 11:30:00,8.89,8.9,8.89,8.89,78300.0,6.5837,6.5911,6.5837,6.5837,78300.0
2005-01-21 12:00:00,8.89,8.89,8.87,8.88,295650.0,6.5837,6.5837,6.5688,6.5763,295650.0
2005-01-21 12:30:00,8.88,8.89,8.87,8.89,68850.0,6.5763,6.5837,6.5688,6.5837,68850.0
2005-01-21 13:00:00,8.89,8.9,8.88,8.88,107325.0,6.5837,6.5911,6.5763,6.5763,107325.0
2005-01-21 13:30:00,8.87,8.88,8.8,8.8,163012.5,6.5688,6.5763,6.517,6.517,163012.5
2005-01-21 14:00:00,8.8,8.83,8.79,8.81,96525.0,6.517,6.5392,6.5096,6.5244,96525.0
2005-01-21 14:30:00,8.8,8.8,8.73,8.76,113737.5,6.517,6.517,6.4652,6.4874,113737.5
2005-01-21 15:00:00,8.75,8.79,8.71,8.77,196762.5,6.48,6.5096,6.4504,6.4948,196762.5
2005-01-21 15:30:00,8.77,8.82,8.77,8.8,153900.0,6.4948,6.5318,6.4948,6.517,153900.0
2005-01-24 09:30:00,8.85,8.92,8.84,8.89,115425.0,6.554,6.6059,6.5466,6.5837,115425.0
2005-01-24 10:00:00,8.89,8.9,8.85,8.87,214987.5,6.5837,6.5911,6.554,6.5688,214987.5
2005-01-24 10:30:00,8.87,8.89,8.86,8.86,68175.0,6.5688,6.5837,6.5614,6.5614,68175.0
2005-01-24 11:00:00,8.86,8.88,8.85,8.87,63787.5,6.5614,6.5763,6.554,6.5688,63787.5
2005-01-24 11:30:00,8.87,8.88,8.85,8.87,36450.0,6.5688,6.5763,6.554,6.5688,36450.0
2005-01-24 12:00:00,8.87,8.88,8.85,8.87,56700.0,6.5688,6.5763,6.554,6.5688,56700.0
2005-01-24 12:30:00,8.86,8.9,8.86,8.88,73912.5,6.5614,6.5911,6.5614,6.5763,73912.5
2005-01-24 13:00:00,8.89,8.92,8.89,8.92,45900.0,6.5837,6.6059,6.5837,6.6059,45900.0
2005-01-24 13:30:00,8.91,8.91,8.87,8.87,61762.5,6.5985,6.5985,6.5688,6.5688,61762.5
2005-01-24 14:00:00,8.86,8.88,8.86,8.87,105637.5,6.5614,6.5763,6.5614,6.5688,105637.5
2005-01-24 14:30:00,8.87,8.88,8.87,8.87,76612.5,6.5688,6.5763,6.5688,6.5688,76612.5
2005-01-24 15:00:00,8.87,8.89,8.87,8.87,80325.0,6.5688,6.5837,6.5688,6.5688,80325.0
2005-01-24 15:30:00,8.87,8.88,8.86,8.86,114750.0,6.5688,6.5763,6.5614,6.5614,114750.0
2005-01-25 09:30:00,8.92,9.03,8.92,8.95,155925.0,6.6059,6.6873,6.6059,6.6281,155925.0
2005-01-25 10:00:00,8.98,8.99,8.94,8.97,140737.5,6.6503,6.6577,6.6207,6.6429,140737.5
2005-01-25 10:30:00,8.97,8.99,8.96,8.97,72225.0,6.6429,6.6577,6.6355,6.6429,72225.0
2005-01-25 11:00:00,8.97,8.98,8.96,8.96,66150.0,6.6429,6.6503,6.6355,6.6355,66150.0
2005-01-25 11:30:00,8.97,8.97,8.94,8.94,45225.0,6.6429,6.6429,6.6207,6.6207,45225.0
2005-01-25 12:00:00,8.95,8.95,8.92,8.93,45225.0,6.6281,6.6281,6.6059,6.6133,45225.0
2005-01-25 12:30:00,8.93,8.95,8.93,8.94,34762.5,6.6133,6.6281,6.6133,6.6207,34762.5
2005-01-25 13:00:00,8.94,8.98,8.94,8.97,76275.0,6.6207,6.6503,6.6207,6.6429,76275.0
2005-01-25 13:30:00,8.97,8.97,8.94,8.94,64800.0,6.6429,6.6429,6.6207,6.6207,64800.0
2005-01-25 14:00:00,8.92,8.93,8.89,8.89,67500.0,6.6059,6.6133,6.5837,6.5837,67500.0
2005-01-25 14:30:00,8.89,8.91,8.88,8.89,118800.0,6.5837,6.5985,6.5763,6.5837,118800.0
2005-01-25 15:00:00,8.89,8.89,8.86,8.87,98550.0,6.5837,6.5837,6.5614,6.5688,98550.0
2005-01-25 15:30:00,8.87,8.87,8.83,8.84,104287.5,6.5688,6.5688,6.5392,6.5466,104287.5
2005-01-26 09:30:00,8.84,8.92,8.84,8.9,163350.0,6.5466,6.6059,6.5466,6.5911,163350.0
2005-01-26 10:00:00,8.9,8.93,8.9,8.92,108675.0,6.5911,6.6133,6.5911,6.6059,108675.0
2005-01-26 10:30:00,8.92,8.93,8.89,8.92,78637.5,6.6059,6.6133,6.5837,6.6059,78637.5
2005-01-26 11:00:00,8.92,8.93,8.89,8.89,43875.0,6.6059,6.6133,6.5837,6.5837,43875.0
2005-01-26 11:30:00,8.89,8.91,8.88,8.88,66825.0,6.5837,6.5985,6.5763,6.5763,66825.0
2005-01-26 12:00:00,8.88,8.89,8.86,8.86,47587.5,6.5763,6.5837,6.5614,6.5614,47587.5
2005-01-26 12:30:00,8.86,8.88,8.86,8.86,57375.0,6.5614,6.5763,6.5614,6.5614,57375.0
2005-01-26 13:00:00,8.87,8.87,8.86,8.87,31387.5,6.5688,6.5688,6.5614,6.5688,31387.5
2005-01-26 13:30:00,8.87,8.89,8.87,8.89,71212.5,6.5688,6.5837,6.5688,6.5837,71212.5
2005-01-26 14:00:00,8.89,8.89,8.87,8.89,82687.5,6.5837,6.5837,6.5688,6.5837,82687.5
2005-01-26 14:30:00,8.89,8.89,8.84,8.86,110700.0,6.5837,6.5837,6.5466,6.5614,110700.0
2005-01-26 15:00:00,8.86,8.89,8.83,8.89,135000.0,6.5614,6.5837,6.5392,6.5837,135000.0
2005-01-26 15:30:00,8.89,8.89,8.86,8.88,187312.5,6.5837,6.5837,6.5614,6.5763,187312.5
2005-01-27 09:30:00,8.84,8.95,8.84,8.95,94500.0,6.5466,6.6281,6.5466,6.6281,94500.0
2005-01-27 10:00:00,8.95,8.97,8.93,8.94,88425.0,6.6281,6.6429,6.6133,6.6207,88425.0
2005-01-27 10:30:00,8.94,8.98,8.94,8.98,101587.5,6.6207,6.6503,6.6207,6.6503,101587.5
2005-01-27 11:00:00,8.97,9.01,8.97,9.0,58387.5,6.6429,6.6725,6.6429,6.6651,58387.5
2005-01-27 11:30:00,9.0,9.02,8.99,9.02,99562.5,6.6651,6.6799,6.6577,6.6799,99562.5
2005-01-27 12:00:00,9.02,9.02,9.01,9.01,30712.5,6.6799,6.6799,6.6725,6.6725,30712.5
2005-01-27 12:30:00,9.01,9.03,9.01,9.01,40500.0,6.6725,6.6873,6.6725,6.6725,40500.0
2005-01-27 13:00:00,9.0,9.0,8.98,8.98,24300.0,6.6651,6.6651,6.6503,6.6503,24300.0
2005-01-27 13:30:00,8.98,8.99,8.95,8.95,29700.0,6.6503,6.6577,6.6281,6.6281,29700.0
2005-01-27 14:00:00,8.96,8.97,8.95,8.95,14175.0,6.6355,6.6429,6.6281,6.6281,14175.0
2005-01-27 14:30:00,8.96,8.96,8.93,8.93,39150.0,6.6355,6.6355,6.6133,6.6133,39150.0
2005-01-27 15:00:00,8.93,8.96,8.91,8.95,59062.5,6.6133,6.6355,6.5985,6.6281,59062.5
2005-01-27 15:30:00,8.95,8.97,8.93,8.94,110700.0,6.6281,6.6429,6.6133,6.6207,110700.0
2005-01-28 09:30:00,8.93,8.96,8.92,8.95,32400.0,6.6133,6.6355,6.6059,6.6281,32400.0
2005-01-28 10:00:00,8.95,9.01,8.92,9.0,64800.0,6.6281,6.6725,6.6059,6.6651,64800.0
2005-01-28 10:30:00,9.0,9.02,8.97,8.98,58050.0,6.6651,6.6799,6.6429,6.6503,58050.0
2005-01-28 11:00:00,8.98,9.0,8.91,8.92,100575.0,6.6503,6.6651,6.5985,6.6059,100575.0
2005-01-28 11:30:00,8.92,8.95,8.91,8.92,43537.5,6.6059,6.6281,6.5985,6.6059,43537.5
2005-01-28 12:00:00,8.93,8.95,8.93,8.93,22612.5,6.6133,6.6281,6.6133,6.6133,22612.5
2005-01-28 12:30:00,8.93,8.94,8.9,8.92,38475.0,6.6133,6.6207,6.5911,6.6059,38475.0
2005-01-28 13:00:00,8.92,8.95,8.91,8.95,26662.5,6.6059,6.6281,6.5985,6.6281,26662.5
2005-01-28 13:30:00,8.95,8.95,8.93,8.94,19912.5,6.6281,6.6281,6.6133,6.6207,19912.5
2005-01-28 14:00:00,8.93,8.94,8.91,8.93,26662.5,6.6133,6.6207,6.5985,6.6133,26662.5
2005-01-28 14:30:00,8.93,8.95,8.92,8.92,49275.0,6.6133,6.6281,6.6059,6.6059,49275.0
2005-01-28 15:00:00,8.92,8.95,8.92,8.94,98550.0,6.6059,6.6281,6.6059,6.6207,98550.0
2005-01-28 15:30:00,8.92,8.97,8.91,8.95,72562.5,6.6059,6.6429,6.5985,6.6281,72562.5
2005-01-31 09:30:00,9.01,9.08,9.01,9.08,104287.5,6.6725,6.7244,6.6725,6.7244,104287.5
2005-01-31 10:00:00,9.08,9.1,9.06,9.07,82350.0,6.7244,6.7392,6.7096,6.717,82350.0
2005-01-31 10:30:00,9.08,9.1,9.08,9.09,53662.5,6.7244,6.7392,6.7244,6.7318,53662.5
2005-01-31 11:00:00,9.11,9.11,9.09,9.1,130950.0,6.7466,6.7466,6.7318,6.7392,130950.0
2005-01-31 11:30:00,9.1,9.12,9.1,9.12,85725.0,6.7392,6.754,6.7392,6.754,85725.0
2005-01-31 12:00:00,9.13,9.19,9.12,9.18,120487.5,6.7614,6.8058,6.754,6.7984,120487.5
2005-01-31 12:30:00,9.18,9.2,9.17,9.19,54675.0,6.7984,6.8132,6.791,6.8058,54675.0
2005-01-31 13:00:00,9.19,9.23,9.19,9.21,69525.0,6.8058,6.8354,6.8058,6.8206,69525.0
2005-01-31 13:30:00,9.21,9.21,9.16,9.18,54337.5,6.8206,6.8206,6.7836,6.7984,54337.5
2005-01-31 14:00:00,9.18,9.18,9.16,9.17,93150.0,6.7984,6.7984,6.7836,6.791,93150.0
2005-01-31 14:30:00,9.17,9.19,9.17,9.17,102600.0,6.791,6.8058,6.791,6.791,102600.0
2005-01-31 15:00:00,9.17,9.18,9.16,9.17,182925.0,6.791,6.7984,6.7836,6.791,182925.0
2005-01-31 15:30:00,9.17,9.26,9.16,9.22,286200.0,6.791,6.8577,6.7836,6.828,286200.0
2005-02-01 09:30:00,9.21,9.23,9.18,9.19,159975.0,6.8206,6.8354,6.7984,6.8058,159975.0
2005-02-01 10:00:00,9.19,9.2,9.16,9.17,157950.0,6.8058,6.8132,6.7836,6.791,157950.0
2005-02-01 10:30:00,9.17,9.19,9.17,9.18,76275.0,6.791,6.8058,6.791,6.7984,76275.0
2005-02-01 11:00:00,9.18,9.2,9.18,9.19,36787.5,6.7984,6.8132,6.7984,6.8058,36787.5
2005-02-01 11:30:00,9.19,9.24,9.19,9.24,48937.5,6.8058,6.8429,6.8058,6.8429,48937.5
2005-02-01 12:00:00,9.24,9.26,9.23,9.25,108000.0,6.8429,6.8577,6.8354,6.8503,108000.0
2005-02-01 12:30:00,9.26,9.27,9.24,9.26,65812.5,6.8577,6.8651,6.8429,6.8577,65812.5
2005-02-01 13:00:00,9.26,9.26,9.24,9.25,41175.0,6.8577,6.8577,6.8429,6.8503,41175.0
2005-02-01 13:30:00,9.25,9.26,9.24,9.26,38137.5,6.8503,6.8577,6.8429,6.8577,38137.5
2005-02-01 14:00:00,9.26,9.29,9.26,9.27,55012.5,6.8577,6.8799,6.8577,6.8651,55012.5
2005-02-01 14:30:00,9.27,9.32,9.26,9.29,116437.5,6.8651,6.9021,6.8577,6.8799,116437.5
2005-02-01 15:00:00,9.29,9.29,9.27,9.27,130950.0,6.8799,6.8799,6.8651,6.8651,130950.0
2005-02-01 15:30:00,9.27,9.27,9.24,9.27,141750.0,6.8651,6.8651,6.8429,6.8651,141750.0
2005-02-02 09:30:00,9.24,9.24,9.16,9.16,39487.5,6.8429,6.8429,6.7836,6.7836,39487.5
2005-02-02 10:00:00,9.17,9.19,9.17,9.19,73237.5,6.791,6.8058,6.791,6.8058,73237.5
2005-02-02 10:30:00,9.19,9.19,9.17,9.19,25987.5,6.8058,6.8058,6.791,6.8058,25987.5
2005-02-02 11:00:00,9.19,9.21,9.18,9.2,55012.5,6.8058,6.8206,6.7984,6.8132,55012.5
2005-02-02 11:30:00,9.2,9.2,9.16,9.18,36787.5,6.8132,6.8132,6.7836,6.7984,36787.5
2005-02-02 12:00:00,9.18,9.18,9.16,9.16,25312.5,6.7984,6.7984,6.7836,6.7836,25312.5
2005-02-02 12:30:00,9.16,9.17,9.16,9.17,21262.5,6.7836,6.791,6.7836,6.791,21262.5
2005-02-02 13:00:00,9.17,9.18,9.16,9.18,19912.5,6.791,6.7984,6.7836,6.7984,19912.5
2005-02-02 13:30:00,9.18,9.19,9.16,9.18,25987.5,6.7984,6.8058,6.7836,6.7984,25987.5
2005-02-02 14:00:00,9.18,9.2,9.16,9.19,68175.0,6.7984,6.8132,6.7836,6.8058,68175.0
2005-02-02 14:30:00,9.19,9.19,9.15,9.16,67500.0,6.8058,6.8058,6.7762,6.7836,67500.0
2005-02-02 15:00:00,9.16,9.17,9.13,9.15,38475.0,6.7836,6.791,6.7614,6.7762,38475.0
2005-02-02 15:30:00,9.16,9.19,9.14,9.16,110700.0,6.7836,6.8058,6.7688,6.7836,110700.0
2005-02-03 09:30:00,9.16,9.16,9.09,9.13,50287.5,6.7836,6.7836,6.7318,6.7614,50287.5
2005-02-03 10:00:00,9.11,9.14,9.1,9.1,64800.0,6.7466,6.7688,6.7392,6.7392,64800.0
2005-02-03 10:30:00,9.1,9.16,9.1,9.11,53325.0,6.7392,6.7836,6.7392,6.7466,53325.0
2005-02-03 11:00:00,9.11,9.11,9.09,9.1,52650.0,6.7466,6.7466,6.7318,6.7392,52650.0
2005-02-03 11:30:00,9.09,9.1,9.08,9.1,29025.0,6.7318,6.7392,6.7244,6.7392,29025.0
2005-02-03 12:00:00,9.09,9.1,9.08,9.09,20250.0,6.7318,6.7392,6.7244,6.7318,20250.0
2005-02-03 12:30:00,9.1,9.1,9.07,9.08,46912.5,6.7392,6.7392,6.717,6.7244,46912.5
2005-02-03 13:00:00,9.08,9.11,9.07,9.1,78300.0,6.7244,6.7466,6.717,6.7392,78300.0
2005-02-03 13:30:00,9.11,9.13,9.1,9.1,25312.5,6.7466,6.7614,6.7392,6.7392,25312.5
2005-02-03 14:00:00,9.11,9.11,9.1,9.1,23962.5,6.7466,6.7466,6.7392,6.7392,23962.5
2005-02-03 14:30:00,9.09,9.11,9.09,9.11,33750.0,6.7318,6.7466,6.7318,6.7466,33750.0
2005-02-03 15:00:00,9.11,9.11,9.09,9.1,51637.5,6.7466,6.7466,6.7318,6.7392,51637.5
2005-02-03 15:30:00,9.1,9.12,9.09,9.1,109350.0,6.7392,6.754,6.7318,6.7392,109350.0
2005-02-04 09:30:00,9.1,9.19,9.08,9.15,120487.5,6.7392,6.8058,6.7244,6.7762,120487.5
2005-02-04 10:00:00,9.16,9.2,9.15,9.17,67500.0,6.7836,6.8132,6.7762,6.791,67500.0
2005-02-04 10:30:00,9.18,9.19,9.13,9.16,67500.0,6.7984,6.8058,6.7614,6.7836,67500.0
2005-02-04 11:00:00,9.14,9.16,9.14,9.14,38812.5,6.7688,6.7836,6.7688,6.7688,38812.5
2005-02-04 11:30:00,9.14,9.15,9.13,9.13,55350.0,6.7688,6.7762,6.7614,6.7614,55350.0
2005-02-04 12:00:00,9.12,9.14,9.12,9.14,63112.5,6.754,6.7688,6.754,6.7688,63112.5
2005-02-04 12:30:00,9.13,9.16,9.13,9.16,24975.0,6.7614,6.7836,6.7614,6.7836,24975.0
2005-02-04 13:00:00,9.16,9.16,9.14,9.15,31387.5,6.7836,6.7836,6.7688,6.7762,31387.5
2005-02-04 13:30:00,9.15,9.16,9.13,9.14,95175.0,6.7762,6.7836,6.7614,6.7688,95175.0
2005-02-04 14:00:00,9.14,9.17,9.14,9.17,99900.0,6.7688,6.791,6.7688,6.791,99900.0
2005-02-04 14:30:00,9.17,9.17,9.15,9.15,41175.0,6.791,6.791,6.7762,6.7762,41175.0
2005-02-04 15:00:00,9.16,9.18,9.15,9.18,93150.0,6.7836,6.7984,6.7762,6.7984,93150.0
2005-02-04 15:30:00,9.18,9.21,9.17,9.2,100237.5,6.7984,6.8206,6.791,6.8132,100237.5
2005-02-07 09:30:00,9.17,9.2,9.17,9.19,42862.5,6.791,6.8132,6.791,6.8058,42862.5
2005-02-07 10:00:00,9.2,9.22,9.19,9.2,18900.0,6.8132,6.828,6.8058,6.8132,18900.0
2005-02-07 10:30:00,9.2,9.2,9.15,9.18,57375.0,6.8132,6.8132,6.7762,6.7984,57375.0
2005-02-07 11:00:00,9.19,9.2,9.18,9.19,27675.0,6.8058,6.8132,6.7984,6.8058,27675.0
2005-02-07 11:30:00,9.19,9.21,9.17,9.17,30037.5,6.8058,6.8206,6.791,6.791,30037.5
2005-02-07 12:00:00,9.16,9.16,9.12,9.14,44550.0,6.7836,6.7836,6.754,6.7688,44550.0
2005-02-07 12:30:00,9.14,9.14,9.12,9.12,30712.5,6.7688,6.7688,6.754,6.754,30712.5
2005-02-07 13:00:00,9.12,9.14,9.12,9.14,95175.0,6.754,6.7688,6.754,6.7688,95175.0
2005-02-07 13:30:00,9.14,9.14,9.11,9.11,58725.0,6.7688,6.7688,6.7466,6.7466,58725.0
2005-02-07 14:00:00,9.11,9.14,9.1,9.14,71212.5,6.7466,6.7688,6.7392,6.7688,71212.5
2005-02-07 14:30:00,9.14,9.16,9.13,9.15,47587.5,6.7688,6.7836,6.7614,6.7762,47587.5
2005-02-07 15:00:00,9.15,9.17,9.14,9.16,53325.0,6.7762,6.791,6.7688,6.7836,53325.0
2005-02-07 15:30:00,9.16,9.17,9.14,9.17,65812.5,6.7836,6.791,6.7688,6.791,65812.5
2005-02-08 09:30:00,9.17,9.23,9.16,9.19,50962.5,6.791,6.8354,6.7836,6.8058,50962.5
2005-02-08 10:00:00,9.19,9.22,9.15,9.16,143100.0,6.8058,6.828,6.7762,6.7836,143100.0
2005-02-08 10:30:00,9.16,9.18,9.15,9.15,66150.0,6.7836,6.7984,6.7762,6.7762,66150.0
2005-02-08 11:00:00,9.15,9.16,9.14,9.16,36112.5,6.7762,6.7836,6.7688,6.7836,36112.5
2005-02-08 11:30:00,9.16,9.17,9.15,9.16,39825.0,6.7836,6.791,6.7762,6.7836,39825.0
2005-02-08 12:00:00,9.16,9.17,9.15,9.17,30712.5,6.7836,6.791,6.7762,6.791,30712.5
2005-02-08 12:30:00,9.17,9.19,9.17,9.19,20587.5,6.791,6.8058,6.791,6.8058,20587.5
2005-02-08 13:00:00,9.18,9.2,9.18,9.19,30037.5,6.7984,6.8132,6.7984,6.8058,30037.5
2005-02-08 13:30:00,9.19,9.21,9.19,9.21,119137.5,6.8058,6.8206,6.8058,6.8206,119137.5
2005-02-08 14:00:00,9.21,9.24,9.21,9.24,79312.5,6.8206,6.8429,6.8206,6.8429,79312.5
2005-02-08 14:30:00,9.24,9.26,9.24,9.26,100575.0,6.8429,6.8577,6.8429,6.8577,100575.0
2005-02-08 15:00:00,9.26,9.28,9.26,9.28,116100.0,6.8577,6.8725,6.8577,6.8725,116100.0
2005-02-08 15:30:00,9.28,9.3,9.28,9.3,181575.0,6.8725,6.8873,6.8725,6.8873,181575.0
2005-02-09 09:30:00,9.27,9.31,9.25,9.25,229500.0,6.8651,6.8947,6.8503,6.8503,229500.0
2005-02-09 10:00:00,9.25,9.27,9.13,9.13,205875.0,6.8503,6.8651,6.7614,6.7614,205875.0
2005-02-09 10:30:00,9.14,9.15,9.1,9.15,124200.0,6.7688,6.7762,6.7392,6.7762,124200.0
2005-02-09 11:00:00,9.14,9.16,9.12,9.13,99900.0,6.7688,6.7836,6.754,6.7614,99900.0
2005-02-09 11:30:00,9.13,9.13,9.1,9.11,65475.0,6.7614,6.7614,6.7392,6.7466,65475.0
2005-02-09 12:00:00,9.11,9.11,9.08,9.08,84712.5,6.7466,6.7466,6.7244,6.7244,84712.5
2005-02-09 12:30:00,9.09,9.11,9.08,9.08,97537.5,6.7318,6.7466,6.7244,6.7244,97537.5
2005-02-09 13:00:00,9.08,9.09,9.07,9.09,60750.0,6.7244,6.7318,6.717,6.7318,60750.0
2005-02-09 13:30:00,9.09,9.1,9.08,9.09,92812.5,6.7318,6.7392,6.7244,6.7318,92812.5
2005-02-09 14:00:00,9.09,9.1,9.07,9.08,131625.0,6.7318,6.7392,6.717,6.7244,131625.0
2005-02-09 14:30:00,9.08,9.08,9.07,9.07,168750.0,6.7244,6.7244,6.717,6.717,168750.0
2005-02-09 15:00:00,9.07,9.1,9.05,9.08,207562.5,6.717,6.7392,6.7021,6.7244,207562.5
2005-02-09 15:30:00,9.08,9.1,9.06,9.09,240975.0,6.7244,6.7392,6.7096,6.7318,240975.0
2005-02-10 09:30:00,9.07,9.13,9.07,9.08,59062.5,6.717,6.7614,6.717,6.7244,59062.5
2005-02-10 10:00:00,9.08,9.11,9.08,9.1,14175.0,6.7244,6.7466,6.7244,6.7392,14175.0
2005-02-10 10:30:00,9.1,9.11,9.08,9.11,64800.0,6.7392,6.7466,6.7244,6.7466,64800.0
2005-02-10 11:00:00,9.11,9.11,9.09,9.11,60750.0,6.7466,6.7466,6.7318,6.7466,60750.0
2005-02-10 11:30:00,9.11,9.12,9.1,9.11,27675.0,6.7466,6.754,6.7392,6.7466,27675.0
2005-02-10 12:00:00,9.1,9.13,9.09,9.12,31050.0,6.7392,6.7614,6.7318,6.754,31050.0
2005-02-10 12:30:00,9.12,9.12,9.1,9.11,32400.0,6.754,6.754,6.7392,6.7466,32400.0
2005-02-10 13:00:00,9.11,9.12,9.08,9.12,30375.0,6.7466,6.754,6.7244,6.754,30375.0
2005-02-10 13:30:00,9.12,9.14,9.11,9.14,35775.0,6.754,6.7688,6.7466,6.7688,35775.0
2005-02-10 14:00:00,9.13,9.15,9.12,9.13,26325.0,6.7614,6.7762,6.754,6.7614,26325.0
2005-02-10 14:30:00,9.13,9.15,9.11,9.14,48600.0,6.7614,6.7762,6.7466,6.7688,48600.0
2005-02-10 15:00:00,9.14,9.15,9.12,9.14,63450.0,6.7688,6.7762,6.754,6.7688,63450.0
2005-02-10 15:30:00,9.14,9.15,9.12,9.14,83025.0,6.7688,6.7762,6.754,6.7688,83025.0
2005-02-11 09:30:00,9.11,9.18,9.11,9.15,69525.0,6.7466,6.7984,6.7466,6.7762,69525.0
2005-02-11 10:00:00,9.16,9.17,9.11,9.15,56700.0,6.7836,6.791,6.7466,6.7762,56700.0
2005-02-11 10:30:00,9.13,9.17,9.13,9.16,41850.0,6.7614,6.791,6.7614,6.7836,41850.0
2005-02-11 11:00:00,9.15,9.19,9.14,9.19,150187.5,6.7762,6.8058,6.7688,6.8058,150187.5
2005-02-11 11:30:00,9.2,9.21,9.18,9.21,43875.0,6.8132,6.8206,6.7984,6.8206,43875.0
2005-02-11 12:00:00,9.21,9.24,9.21,9.21,34425.0,6.8206,6.8429,6.8206,6.8206,34425.0
2005-02-11 12:30:00,9.21,9.24,9.21,9.22,21600.0,6.8206,6.8429,6.8206,6.828,21600.0
2005-02-11 13:00:00,9.22,9.23,9.19,9.19,62775.0,6.828,6.8354,6.8058,6.8058,62775.0
2005-02-11 13:30:00,9.19,9.24,9.19,9.23,40500.0,6.8058,6.8429,6.8058,6.8354,40500.0
2005-02-11 14:00:00,9.22,9.23,9.21,9.22,29025.0,6.828,6.8354,6.8206,6.828,29025.0
2005-02-11 14:30:00,9.22,9.24,9.21,9.23,63450.0,6.828,6.8429,6.8206,6.8354,63450.0
2005-02-11 15:00:00,9.23,9.24,9.19,9.21,89437.5,6.8354,6.8429,6.8058,6.8206,89437.5
2005-02-11 15:30:00,9.21,9.23,9.2,9.21,136350.0,6.8206,6.8354,6.8132,6.8206,136350.0
2005-02-14 09:30:00,9.18,9.23,9.17,9.18,42187.5,6.7984,6.8354,6.791,6.7984,42187.5
2005-02-14 10:00:00,9.19,9.21,9.18,9.19,29025.0,6.8058,6.8206,6.7984,6.8058,29025.0
2005-02-14 10:30:00,9.2,9.2,9.18,9.18,37800.0,6.8132,6.8132,6.7984,6.7984,37800.0
2005-02-14 11:00:00,9.2,9.21,9.17,9.19,102262.5,6.8132,6.8206,6.791,6.8058,102262.5
2005-02-14 11:30:00,9.19,9.2,9.19,9.19,30375.0,6.8058,6.8132,6.8058,6.8058,30375.0
2005-02-14 12:00:00,9.19,9.19,9.19,9.19,20925.0,6.8058,6.8058,6.8058,6.8058,20925.0
2005-02-14 12:30:00,9.19,9.2,9.18,9.18,40500.0,6.8058,6.8132,6.7984,6.7984,40500.0
2005-02-14 13:00:00,9.18,9.19,9.18,9.18,19237.5,6.7984,6.8058,6.7984,6.7984,19237.5
2005-02-14 13:30:00,9.18,9.18,9.15,9.15,33750.0,6.7984,6.7984,6.7762,6.7762,33750.0
2005-02-14 14:00:00,9.16,9.17,9.14,9.16,43875.0,6.7836,6.791,6.7688,6.7836,43875.0
2005-02-14 14:30:00,9.16,9.18,9.14,9.18,42862.5,6.7836,6.7984,6.7688,6.7984,42862.5
2005-02-14 15:00:00,9.18,9.2,9.17,9.18,108000.0,6.7984,6.8132,6.791,6.7984,108000.0
2005-02-14 15:30:00,9.18,9.18,9.14,9.17,116775.0,6.7984,6.7984,6.7688,6.791,116775.0
2005-02-15 09:30:00,9.18,9.21,9.16,9.18,35437.5,6.7984,6.8206,6.7836,6.7984,35437.5
2005-02-15 10:00:00,9.18,9.23,9.17,9.21,38137.5,6.7984,6.8354,6.791,6.8206,38137.5
2005-02-15 10:30:00,9.22,9.27,9.22,9.27,59400.0,6.828,6.8651,6.828,6.8651,59400.0
2005-02-15 11:00:00,9.27,9.28,9.26,9.27,33412.5,6.8651,6.8725,6.8577,6.8651,33412.5
2005-02-15 11:30:00,9.27,9.28,9.26,9.26,56025.0,6.8651,6.8725,6.8577,6.8577,56025.0
2005-02-15 12:00:00,9.27,9.27,9.27,9.27,27337.5,6.8651,6.8651,6.8651,6.8651,27337.5
2005-02-15 12:30:00,9.27,9.28,9.26,9.27,26662.5,6.8651,6.8725,6.8577,6.8651,26662.5
2005-02-15 13:00:00,9.27,9.27,9.23,9.23,48600.0,6.8651,6.8651,6.8354,6.8354,48600.0
2005-02-15 13:30:00,9.24,9.25,9.21,9.24,79312.5,6.8429,6.8503,6.8206,6.8429,79312.5
2005-02-15 14:00:00,9.24,9.25,9.23,9.23,58725.0,6.8429,6.8503,6.8354,6.8354,58725.0
2005-02-15 14:30:00,9.23,9.26,9.22,9.26,37800.0,6.8354,6.8577,6.828,6.8577,37800.0
2005-02-15 15:00:00,9.26,9.27,9.24,9.26,100575.0,6.8577,6.8651,6.8429,6.8577,100575.0
2005-02-15 15:30:00,9.27,9.28,9.26,9.27,84712.5,6.8651,6.8725,6.8577,6.8651,84712.5
2005-02-16 09:30:00,9.27,9.28,9.23,9.24,45900.0,6.8651,6.8725,6.8354,6.8429,45900.0
2005-02-16 10:00:00,9.23,9.27,9.22,9.26,37125.0,6.8354,6.8651,6.828,6.8577,37125.0
2005-02-16 10:30:00,9.26,9.26,9.19,9.2,47587.5,6.8577,6.8577,6.8058,6.8132,47587.5
2005-02-16 11:00:00,9.19,9.24,9.19,9.23,37462.5,6.8058,6.8429,6.8058,6.8354,37462.5
2005-02-16 11:30:00,9.24,9.24,9.23,9.23,14512.5,6.8429,6.8429,6.8354,6.8354,14512.5
2005-02-16 12:00:00,9.23,9.24,9.23,9.24,19912.5,6.8354,6.8429,6.8354,6.8429,19912.5
2005-02-16 12:30:00,9.25,9.28,9.24,9.26,29700.0,6.8503,6.8725,6.8429,6.8577,29700.0
2005-02-16 13:00:00,9.26,9.27,9.25,9.25,15525.0,6.8577,6.8651,6.8503,6.8503,15525.0
2005-02-16 13:30:00,9.25,9.26,9.23,9.25,40837.5,6.8503,6.8577,6.8354,6.8503,40837.5
2005-02-16 14:00:00,9.25,9.26,9.25,9.25,33750.0,6.8503,6.8577,6.8503,6.8503,33750.0
2005-02-16 14:30:00,9.25,9.3,9.25,9.3,42862.5,6.8503,6.8873,6.8503,6.8873,42862.5
2005-02-16 15:00:00,9.3,9.32,9.27,9.27,54675.0,6.8873,6.9021,6.8651,6.8651,54675.0
2005-02-16 15:30:00,9.27,9.29,9.27,9.29,52312.5,6.8651,6.8799,6.8651,6.8799,52312.5
2005-02-17 09:30:00,9.27,9.35,9.26,9.3,79650.0,6.8651,6.9243,6.8577,6.8873,79650.0
2005-02-17 10:00:00,9.29,9.3,9.19,9.21,118462.5,6.8799,6.8873,6.8058,6.8206,118462.5
2005-02-17 10:30:00,9.2,9.2,9.15,9.15,58725.0,6.8132,6.8132,6.7762,6.7762,58725.0
2005-02-17 11:00:00,9.16,9.18,9.15,9.16,32062.5,6.7836,6.7984,6.7762,6.7836,32062.5
2005-02-17 11:30:00,9.16,9.2,9.16,9.19,59062.5,6.7836,6.8132,6.7836,6.8058,59062.5
2005-02-17 12:00:00,9.19,9.22,9.18,9.21,41512.5,6.8058,6.828,6.7984,6.8206,41512.5
2005-02-17 12:30:00,9.21,9.22,9.21,9.22,21262.5,6.8206,6.828,6.8206,6.828,21262.5
2005-02-17 13:00:00,9.22,9.24,9.19,9.21,38475.0,6.828,6.8429,6.8058,6.8206,38475.0
2005-02-17 13:30:00,9.2,9.21,9.19,9.21,24975.0,6.8132,6.8206,6.8058,6.8206,24975.0
2005-02-17 14:00:00,9.21,9.22,9.19,9.22,32737.5,6.8206,6.828,6.8058,6.828,32737.5
2005-02-17 14:30:00,9.21,9.21,9.18,9.18,41850.0,6.8206,6.8206,6.7984,6.7984,41850.0
2005-02-17 15:00:00,9.18,9.2,9.16,9.18,57712.5,6.7984,6.8132,6.7836,6.7984,57712.5
2005-02-17 15:30:00,9.18,9.2,9.16,9.16,81337.5,6.7984,6.8132,6.7836,6.7836,81337.5
2005-02-18 09:30:00,9.16,9.2,9.14,9.17,75262.5,6.7836,6.8132,6.7688,6.791,75262.5
2005-02-18 10:00:00,9.17,9.2,9.11,9.12,63787.5,6.791,6.8132,6.7466,6.754,63787.5
2005-02-18 10:30:00,9.12,9.13,9.09,9.1,28687.5,6.754,6.7614,6.7318,6.7392,28687.5
2005-02-18 11:00:00,9.11,9.11,9.08,9.08,20925.0,6.7466,6.7466,6.7244,6.7244,20925.0
2005-02-18 11:30:00,9.08,9.08,9.02,9.03,35100.0,6.7244,6.7244,6.6799,6.6873,35100.0
2005-02-18 12:00:00,9.03,9.06,9.03,9.04,22275.0,6.6873,6.7096,6.6873,6.6947,22275.0
2005-02-18 12:30:00,9.05,9.06,9.04,9.05,8775.0,6.7021,6.7096,6.6947,6.7021,8775.0
2005-02-18 13:00:00,9.05,9.05,9.03,9.05,9787.5,6.7021,6.7021,6.6873,6.7021,9787.5
2005-02-18 13:30:00,9.05,9.06,9.04,9.05,13837.5,6.7021,6.7096,6.6947,6.7021,13837.5
2005-02-18 14:00:00,9.05,9.05,9.03,9.04,21937.5,6.7021,6.7021,6.6873,6.6947,21937.5
2005-02-18 14:30:00,9.04,9.05,9.02,9.04,69525.0,6.6947,6.7021,6.6799,6.6947,69525.0
2005-02-18 15:00:00,9.05,9.08,9.04,9.06,102262.5,6.7021,6.7244,6.6947,6.7096,102262.5
2005-02-18 15:30:00,9.06,9.06,9.02,9.04,152550.0,6.7096,6.7096,6.6799,6.6947,152550.0
2005-02-22 09:30:00,9.04,9.05,8.96,9.0,60750.0,6.6947,6.7021,6.6355,6.6651,60750.0
2005-02-22 10:00:00,9.0,9.04,8.95,9.03,88425.0,6.6651,6.6947,6.6281,6.6873,88425.0
2005-02-22 10:30:00,9.04,9.07,8.99,8.99,46575.0,6.6947,6.717,6.6577,6.6577,46575.0
2005-02-22 11:00:00,9.0,9.0,8.96,9.0,57375.0,6.6651,6.6651,6.6355,6.6651,57375.0
2005-02-22 11:30:00,8.99,9.0,8.98,8.98,8100.0,6.6577,6.6651,6.6503,6.6503,8100.0
2005-02-22 12:00:00,8.98,9.0,8.92,8.95,85725.0,6.6503,6.6651,6.6059,6.6281,85725.0
2005-02-22 12:30:00,8.95,8.95,8.89,8.91,70875.0,6.6281,6.6281,6.5837,6.5985,70875.0
2005-02-22 13:00:00,8.91,8.92,8.9,8.92,35100.0,6.5985,6.6059,6.5911,6.6059,35100.0
2005-02-22 13:30:00,8.92,8.92,8.91,8.92,51300.0,6.6059,6.6059,6.5985,6.6059,51300.0
2005-02-22 14:00:00,8.92,8.92,8.88,8.88,84375.0,6.6059,6.6059,6.5763,6.5763,84375.0
2005-02-22 14:30:00,8.88,8.89,8.87,8.88,55350.0,6.5763,6.5837,6.5688,6.5763,55350.0
2005-02-22 15:00:00,8.88,8.88,8.86,8.87,56700.0,6.5763,6.5763,6.5614,6.5688,56700.0
2005-02-22 15:30:00,8.87,8.9,8.85,8.85,153562.5,6.5688,6.5911,6.554,6.554,153562.5
2005-02-23 09:30:00,8.85,8.92,8.85,8.89,82012.5,6.554,6.6059,6.554,6.5837,82012.5
2005-02-23 10:00:00,8.89,8.89,8.86,8.87,164025.0,6.5837,6.5837,6.5614,6.5688,164025.0
2005-02-23 10:30:00,8.87,8.87,8.81,8.83,136687.5,6.5688,6.5688,6.5244,6.5392,136687.5
2005-02-23 11:00:00,8.83,8.87,8.83,8.85,61762.5,6.5392,6.5688,6.5392,6.554,61762.5
2005-02-23 11:30:00,8.85,8.87,8.82,8.83,31725.0,6.554,6.5688,6.5318,6.5392,31725.0
2005-02-23 12:00:00,8.82,8.84,8.81,8.81,18225.0,6.5318,6.5466,6.5244,6.5244,18225.0
2005-02-23 12:30:00,8.81,8.81,8.79,8.79,47587.5,6.5244,6.5244,6.5096,6.5096,47587.5
2005-02-23 13:00:00,8.79,8.79,8.75,8.76,79312.5,6.5096,6.5096,6.48,6.4874,79312.5
2005-02-23 13:30:00,8.75,8.76,8.74,8.75,57037.5,6.48,6.4874,6.4726,6.48,57037.5
2005-02-23 14:00:00,8.74,8.76,8.7,8.73,125887.5,6.4726,6.4874,6.4429,6.4652,125887.5
2005-02-23 14:30:00,8.73,8.76,8.73,8.76,127912.5,6.4652,6.4874,6.4652,6.4874,127912.5
2005-02-23 15:00:00,8.76,8.79,8.75,8.78,115425.0,6.4874,6.5096,6.48,6.5022,115425.0
2005-02-23 15:30:00,8.78,8.8,8.75,8.76,175837.5,6.5022,6.517,6.48,6.4874,175837.5
2005-02-24 09:30:00,8.73,8.76,8.7,8.71,55350.0,6.4652,6.4874,6.4429,6.4504,55350.0
2005-02-24 10:00:00,8.71,8.76,8.7,8.76,100575.0,6.4504,6.4874,6.4429,6.4874,100575.0
2005-02-24 10:30:00,8.75,8.8,8.74,8.74,66825.0,6.48,6.517,6.4726,6.4726,66825.0
2005-02-24 11:00:00,8.74,8.79,8.74,8.79,59400.0,6.4726,6.5096,6.4726,6.5096,59400.0
2005-02-24 11:30:00,8.79,8.79,8.76,8.78,31387.5,6.5096,6.5096,6.4874,6.5022,31387.5
2005-02-24 12:00:00,8.78,8.78,8.76,8.77,31387.5,6.5022,6.5022,6.4874,6.4948,31387.5
2005-02-24 12:30:00,8.77,8.79,8.77,8.78,31050.0,6.4948,6.5096,6.4948,6.5022,31050.0
2005-02-24 13:00:00,8.78,8.79,8.77,8.79,24637.5,6.5022,6.5096,6.4948,6.5096,24637.5
2005-02-24 13:30:00,8.79,8.81,8.79,8.81,31387.5,6.5096,6.5244,6.5096,6.5244,31387.5
2005-02-24 14:00:00,8.8,8.85,8.79,8.83,47250.0,6.517,6.554,6.5096,6.5392,47250.0
2005-02-24 14:30:00,8.83,8.84,8.81,8.83,33750.0,6.5392,6.5466,6.5244,6.5392,33750.0
2005-02-24 15:00:00,8.83,8.84,8.82,8.82,17887.5,6.5392,6.5466,6.5318,6.5318,17887.5
2005-02-24 15:30:00,8.82,8.84,8.82,8.84,77962.5,6.5318,6.5466,6.5318,6.5466,77962.5
2005-02-25 09:30:00,8.86,8.9,8.86,8.88,50962.5,6.5614,6.5911,6.5614,6.5763,50962.5
2005-02-25 10:00:00,8.88,8.88,8.85,8.87,28350.0,6.5763,6.5763,6.554,6.5688,28350.0
2005-02-25 10:30:00,8.86,8.88,8.85,8.87,37462.5,6.5614,6.5763,6.554,6.5688,37462.5
2005-02-25 11:00:00,8.88,8.89,8.87,8.87,30037.5,6.5763,6.5837,6.5688,6.5688,30037.5
2005-02-25 11:30:00,8.87,8.91,8.87,8.88,25987.5,6.5688,6.5985,6.5688,6.5763,25987.5
2005-02-25 12:00:00,8.89,8.91,8.88,8.9,21600.0,6.5837,6.5985,6.5763,6.5911,21600.0
2005-02-25 12:30:00,8.91,8.92,8.89,8.9,17212.5,6.5985,6.6059,6.5837,6.5911,17212.5
2005-02-25 13:00:00,8.9,8.92,8.89,8.89,15187.5,6.5911,6.6059,6.5837,6.5837,15187.5
2005-02-25 13:30:00,8.89,8.92,8.89,8.92,25650.0,6.5837,6.6059,6.5837,6.6059,25650.0
2005-02-25 14:00:00,8.91,8.94,8.91,8.92,28012.5,6.5985,6.6207,6.5985,6.6059,28012.5
2005-02-25 14:30:00,8.92,8.94,8.92,8.92,32062.5,6.6059,6.6207,6.6059,6.6059,32062.5
2005-02-25 15:00:00,8.93,8.96,8.92,8.95,30037.5,6.6133,6.6355,6.6059,6.6281,30037.5
2005-02-25 15:30:00,8.95,9.03,8.94,8.99,186975.0,6.6281,6.6873,6.6207,6.6577,186975.0
2005-02-28 09:30:00,8.96,9.0,8.94,8.95,49612.5,6.6355,6.6651,6.6207,6.6281,49612.5
2005-02-28 10:00:00,8.94,9.0,8.93,9.0,306450.0,6.6207,6.6651,6.6133,6.6651,306450.0
2005-02-28 10:30:00,8.98,9.02,8.98,9.0,57375.0,6.6503,6.6799,6.6503,6.6651,57375.0
2005-02-28 11:00:00,9.0,9.0,8.98,8.99,20925.0,6.6651,6.6651,6.6503,6.6577,20925.0
2005-02-28 11:30:00,8.99,9.0,8.98,8.99,40162.5,6.6577,6.6651,6.6503,6.6577,40162.5
2005-02-28 12:00:00,8.99,8.99,8.93,8.95,125887.5,6.6577,6.6577,6.6133,6.6281,125887.5
2005-02-28 12:30:00,8.94,8.96,8.94,8.95,44550.0,6.6207,6.6355,6.6207,6.6281,44550.0
2005-02-28 13:00:00,8.94,8.97,8.94,8.96,114075.0,6.6207,6.6429,6.6207,6.6355,114075.0
2005-02-28 13:30:00,8.96,8.96,8.95,8.95,55012.5,6.6355,6.6355,6.6281,6.6281,55012.5
2005-02-28 14:00:00,8.95,8.95,8.92,8.94,62775.0,6.6281,6.6281,6.6059,6.6207,62775.0
2005-02-28 14:30:00,8.94,8.97,8.94,8.94,41850.0,6.6207,6.6429,6.6207,6.6207,41850.0
2005-02-28 15:00:00,8.94,8.97,8.94,8.96,120150.0,6.6207,6.6429,6.6207,6.6355,120150.0
2005-02-28 15:30:00,8.96,9.04,8.96,9.02,239625.0,6.6355,6.6947,6.6355,6.6799,239625.0
2005-03-01 09:30:00,9.0,9.11,9.0,9.11,95175.0,6.6651,6.7466,6.6651,6.7466,95175.0
2005-03-01 10:00:00,9.1,9.13,9.1,9.1,74250.0,6.7392,6.7614,6.7392,6.7392,74250.0
2005-03-01 10:30:00,9.11,9.13,9.1,9.12,52987.5,6.7466,6.7614,6.7392,6.754,52987.5
2005-03-01 11:00:00,9.12,9.12,9.08,9.09,35100.0,6.754,6.754,6.7244,6.7318,35100.0
2005-03-01 11:30:00,9.08,9.1,9.08,9.09,57712.5,6.7244,6.7392,6.7244,6.7318,57712.5
2005-03-01 12:00:00,9.09,9.1,9.08,9.08,42187.5,6.7318,6.7392,6.7244,6.7244,42187.5
2005-03-01 12:30:00,9.09,9.09,9.08,9.08,35100.0,6.7318,6.7318,6.7244,6.7244,35100.0
2005-03-01 13:00:00,9.08,9.1,9.07,9.1,49950.0,6.7244,6.7392,6.717,6.7392,49950.0
2005-03-01 13:30:00,9.09,9.14,9.08,9.13,91462.5,6.7318,6.7688,6.7244,6.7614,91462.5
2005-03-01 14:00:00,9.13,9.14,9.13,9.13,59062.5,6.7614,6.7688,6.7614,6.7614,59062.5
2005-03-01 14:30:00,9.14,9.16,9.13,9.15,43875.0,6.7688,6.7836,6.7614,6.7762,43875.0
2005-03-01 15:00:00,9.16,9.19,9.15,9.19,107325.0,6.7836,6.8058,6.7762,6.8058,107325.0
2005-03-01 15:30:00,9.19,9.24,9.18,9.19,198450.0,6.8058,6.8429,6.7984,6.8058,198450.0
2005-03-02 09:30:00,9.19,9.19,9.1,9.12,66487.5,6.8058,6.8058,6.7392,6.754,66487.5
2005-03-02 10:00:00,9.12,9.15,9.11,9.14,80325.0,6.754,6.7762,6.7466,6.7688,80325.0
2005-03-02 10:30:00,9.15,9.19,9.14,9.17,166725.0,6.7762,6.8058,6.7688,6.791,166725.0
2005-03-02 11:00:00,9.18,9.26,9.18,9.26,72225.0,6.7984,6.8577,6.7984,6.8577,72225.0
2005-03-02 11:30:00,9.26,9.28,9.25,9.25,45562.5,6.8577,6.8725,6.8503,6.8503,45562.5
2005-03-02 12:00:00,9.25,9.28,9.23,9.27,40500.0,6.8503,6.8725,6.8354,6.8651,40500.0
2005-03-02 12:30:00,9.27,9.28,9.26,9.28,43200.0,6.8651,6.8725,6.8577,6.8725,43200.0
2005-03-02 13:00:00,9.27,9.3,9.26,9.28,58050.0,6.8651,6.8873,6.8577,6.8725,58050.0
2005-03-02 13:30:00,9.29,9.29,9.22,9.24,63112.5,6.8799,6.8799,6.828,6.8429,63112.5
2005-03-02 14:00:00,9.24,9.27,9.23,9.23,86400.0,6.8429,6.8651,6.8354,6.8354,86400.0
2005-03-02 14:30:00,9.23,9.25,9.17,9.21,170775.0,6.8354,6.8503,6.791,6.8206,170775.0
2005-03-02 15:00:00,9.21,9.25,9.2,9.24,99225.0,6.8206,6.8503,6.8132,6.8429,99225.0
2005-03-02 15:30:00,9.24,9.26,9.2,9.23,213637.5,6.8429,6.8577,6.8132,6.8354,213637.5
2005-03-03 09:30:00,9.24,9.32,9.24,9.27,77287.5,6.8429,6.9021,6.8429,6.8651,77287.5
2005-03-03 10:00:00,9.27,9.29,9.24,9.25,51300.0,6.8651,6.8799,6.8429,6.8503,51300.0
2005-03-03 10:30:00,9.25,9.25,9.22,9.23,31050.0,6.8503,6.8503,6.828,6.8354,31050.0
2005-03-03 11:00:00,9.23,9.23,9.2,9.22,64125.0,6.8354,6.8354,6.8132,6.828,64125.0
2005-03-03 11:30:00,9.2,9.21,9.13,9.14,67162.5,6.8132,6.8206,6.7614,6.7688,67162.5
2005-03-03 12:00:00,9.14,9.14,9.12,9.12,29025.0,6.7688,6.7688,6.754,6.754,29025.0
2005-03-03 12:30:00,9.12,9.14,9.11,9.14,21262.5,6.754,6.7688,6.7466,6.7688,21262.5
2005-03-03 13:00:00,9.14,9.19,9.14,9.15,23287.5,6.7688,6.8058,6.7688,6.7762,23287.5
2005-03-03 13:30:00,9.15,9.17,9.14,9.16,16875.0,6.7762,6.791,6.7688,6.7836,16875.0
2005-03-03 14:00:00,9.16,9.24,9.16,9.24,59062.5,6.7836,6.8429,6.7836,6.8429,59062.5
2005-03-03 14:30:00,9.24,9.24,9.22,9.22,30375.0,6.8429,6.8429,6.828,6.828,30375.0
2005-03-03 15:00:00,9.22,9.23,9.22,9.23,72562.5,6.828,6.8354,6.828,6.8354,72562.5
2005-03-03 15:30:00,9.23,9.24,9.2,9.23,126225.0,6.8354,6.8429,6.8132,6.8354,126225.0
2005-03-04 09:30:00,9.33,9.35,9.29,9.35,53662.5,6.9095,6.9243,6.8799,6.9243,53662.5
2005-03-04 10:00:00,9.35,9.42,9.34,9.4,102937.5,6.9243,6.9762,6.9169,6.9613,102937.5
2005-03-04 10:30:00,9.4,9.4,9.31,9.31,51300.0,6.9613,6.9613,6.8947,6.8947,51300.0
2005-03-04 11:00:00,9.32,9.33,9.3,9.32,26662.5,6.9021,6.9095,6.8873,6.9021,26662.5
2005-03-04 11:30:00,9.33,9.33,9.32,9.32,22275.0,6.9095,6.9095,6.9021,6.9021,22275.0
2005-03-04 12:00:00,9.32,9.34,9.31,9.33,32400.0,6.9021,6.9169,6.8947,6.9095,32400.0
2005-03-04 12:30:00,9.33,9.35,9.32,9.35,21937.5,6.9095,6.9243,6.9021,6.9243,21937.5
2005-03-04 13:00:00,9.35,9.37,9.35,9.36,18900.0,6.9243,6.9391,6.9243,6.9317,18900.0
2005-03-04 13:30:00,9.36,9.38,9.35,9.37,34425.0,6.9317,6.9465,6.9243,6.9391,34425.0
2005-03-04 14:00:00,9.37,9.38,9.35,9.35,41850.0,6.9391,6.9465,6.9243,6.9243,41850.0
2005-03-04 14:30:00,9.35,9.37,9.33,9.33,61087.5,6.9243,6.9391,6.9095,6.9095,61087.5
2005-03-04 15:00:00,9.33,9.34,9.3,9.3,123862.5,6.9095,6.9169,6.8873,6.8873,123862.5
2005-03-04 15:30:00,9.3,9.32,9.26,9.28,161325.0,6.8873,6.9021,6.8577,6.8725,161325.0
2005-03-07 09:30:00,9.27,9.28,9.22,9.27,62775.0,6.8651,6.8725,6.828,6.8651,62775.0
2005-03-07 10:00:00,9.27,9.33,9.27,9.32,58050.0,6.8651,6.9095,6.8651,6.9021,58050.0
2005-03-07 10:30:00,9.32,9.33,9.26,9.27,25312.5,6.9021,6.9095,6.8577,6.8651,25312.5
2005-03-07 11:00:00,9.27,9.32,9.27,9.3,19237.5,6.8651,6.9021,6.8651,6.8873,19237.5
2005-03-07 11:30:00,9.3,9.32,9.3,9.31,17887.5,6.8873,6.9021,6.8873,6.8947,17887.5
2005-03-07 12:00:00,9.32,9.32,9.3,9.32,25650.0,6.9021,6.9021,6.8873,6.9021,25650.0
2005-03-07 12:30:00,9.32,9.32,9.28,9.3,17212.5,6.9021,6.9021,6.8725,6.8873,17212.5
2005-03-07 13:00:00,9.3,9.3,9.28,9.28,16200.0,6.8873,6.8873,6.8725,6.8725,16200.0
2005-03-07 13:30:00,9.28,9.3,9.27,9.29,30375.0,6.8725,6.8873,6.8651,6.8799,30375.0
2005-03-07 14:00:00,9.3,9.3,9.26,9.27,31387.5,6.8873,6.8873,6.8577,6.8651,31387.5
2005-03-07 14:30:00,9.27,9.3,9.27,9.3,20250.0,6.8651,6.8873,6.8651,6.8873,20250.0
2005-03-07 15:00:00,9.3,9.32,9.28,9.29,35437.5,6.8873,6.9021,6.8725,6.8799,35437.5
2005-03-07 15:30:00,9.3,9.33,9.29,9.33,117787.5,6.8873,6.9095,6.8799,6.9095,117787.5
2005-03-08 09:30:00,9.33,9.36,9.3,9.32,47250.0,6.9095,6.9317,6.8873,6.9021,47250.0
2005-03-08 10:00:00,9.29,9.3,9.26,9.26,64800.0,6.8799,6.8873,6.8577,6.8577,64800.0
2005-03-08 10:30:00,9.26,9.29,9.25,9.29,44212.5,6.8577,6.8799,6.8503,6.8799,44212.5
2005-03-08 11:00:00,9.29,9.31,9.27,9.3,97200.0,6.8799,6.8947,6.8651,6.8873,97200.0
2005-03-08 11:30:00,9.29,9.29,9.28,9.29,33750.0,6.8799,6.8799,6.8725,6.8799,33750.0
2005-03-08 12:00:00,9.29,9.31,9.29,9.31,37462.5,6.8799,6.8947,6.8799,6.8947,37462.5
2005-03-08 12:30:00,9.31,9.33,9.31,9.33,19912.5,6.8947,6.9095,6.8947,6.9095,19912.5
2005-03-08 13:00:00,9.33,9.37,9.33,9.33,60750.0,6.9095,6.9391,6.9095,6.9095,60750.0
2005-03-08 13:30:00,9.33,9.35,9.3,9.32,142087.5,6.9095,6.9243,6.8873,6.9021,142087.5
2005-03-08 14:00:00,9.31,9.36,9.31,9.36,72225.0,6.8947,6.9317,6.8947,6.9317,72225.0
2005-03-08 14:30:00,9.36,9.38,9.34,9.38,77287.5,6.9317,6.9465,6.9169,6.9465,77287.5
2005-03-08 15:00:00,9.38,9.38,9.32,9.34,77625.0,6.9465,6.9465,6.9021,6.9169,77625.0
2005-03-08 15:30:00,9.34,9.34,9.29,9.32,123187.5,6.9169,6.9169,6.8799,6.9021,123187.5
2005-03-09 09:30:00,9.29,9.31,9.26,9.3,32737.5,6.8799,6.8947,6.8577,6.8873,32737.5
2005-03-09 10:00:00,9.29,9.29,9.17,9.19,112050.0,6.8799,6.8799,6.791,6.8058,112050.0
2005-03-09 10:30:00,9.19,9.26,9.18,9.23,139725.0,6.8058,6.8577,6.7984,6.8354,139725.0
2005-03-09 11:00:00,9.21,9.26,9.21,9.26,48262.5,6.8206,6.8577,6.8206,6.8577,48262.5
2005-03-09 11:30:00,9.25,9.27,9.24,9.26,28687.5,6.8503,6.8651,6.8429,6.8577,28687.5
2005-03-09 12:00:00,9.26,9.29,9.26,9.28,74587.5,6.8577,6.8799,6.8577,6.8725,74587.5
2005-03-09 12:30:00,9.28,9.29,9.27,9.28,28012.5,6.8725,6.8799,6.8651,6.8725,28012.5
2005-03-09 13:00:00,9.28,9.29,9.27,9.28,45900.0,6.8725,6.8799,6.8651,6.8725,45900.0
2005-03-09 13:30:00,9.28,9.32,9.28,9.32,37462.5,6.8725,6.9021,6.8725,6.9021,37462.5
2005-03-09 14:00:00,9.32,9.33,9.31,9.31,23287.5,6.9021,6.9095,6.8947,6.8947,23287.5
2005-03-09 14:30:00,9.31,9.33,9.31,9.33,21937.5,6.8947,6.9095,6.8947,6.9095,21937.5
2005-03-09 15:00:00,9.33,9.33,9.29,9.31,49275.0,6.9095,6.9095,6.8799,6.8947,49275.0
2005-03-09 15:30:00,9.31,9.31,9.26,9.27,104962.5,6.8947,6.8947,6.8577,6.8651,104962.5
2005-03-10 09:30:00,9.26,9.35,9.26,9.31,65137.5,6.8577,6.9243,6.8577,6.8947,65137.5
2005-03-10 10:00:00,9.31,9.31,9.29,9.29,35775.0,6.8947,6.8947,6.8799,6.8799,35775.0
2005-03-10 10:30:00,9.29,9.31,9.29,9.31,24975.0,6.8799,6.8947,6.8799,6.8947,24975.0
2005-03-10 11:00:00,9.3,9.3,9.27,9.29,60075.0,6.8873,6.8873,6.8651,6.8799,60075.0
2005-03-10 11:30:00,9.29,9.32,9.28,9.32,39487.5,6.8799,6.9021,6.8725,6.9021,39487.5
2005-03-10 12:00:00,9.32,9.34,9.31,9.33,90787.5,6.9021,6.9169,6.8947,6.9095,90787.5
2005-03-10 12:30:00,9.33,9.35,9.33,9.35,25987.5,6.9095,6.9243,6.9095,6.9243,25987.5
2005-03-10 13:00:00,9.35,9.38,9.35,9.38,22950.0,6.9243,6.9465,6.9243,6.9465,22950.0
2005-03-10 13:30:00,9.37,9.42,9.37,9.41,63450.0,6.9391,6.9762,6.9391,6.9688,63450.0
2005-03-10 14:00:00,9.41,9.44,9.41,9.43,93150.0,6.9688,6.991,6.9688,6.9836,93150.0
2005-03-10 14:30:00,9.43,9.43,9.41,9.42,73237.5,6.9836,6.9836,6.9688,6.9762,73237.5
2005-03-10 15:00:00,9.42,9.44,9.38,9.42,127575.0,6.9762,6.991,6.9465,6.9762,127575.0
2005-03-10 15:30:00,9.42,9.42,9.38,9.41,101925.0,6.9762,6.9762,6.9465,6.9688,101925.0
2005-03-11 09:30:00,9.41,9.45,9.39,9.44,64462.5,6.9688,6.9984,6.9539,6.991,64462.5
2005-03-11 10:00:00,9.44,9.44,9.4,9.42,103612.5,6.991,6.991,6.9613,6.9762,103612.5
2005-03-11 10:30:00,9.41,9.43,9.4,9.4,92812.5,6.9688,6.9836,6.9613,6.9613,92812.5
2005-03-11 11:00:00,9.4,9.41,9.39,9.4,67500.0,6.9613,6.9688,6.9539,6.9613,67500.0
2005-03-11 11:30:00,9.4,9.41,9.39,9.39,78300.0,6.9613,6.9688,6.9539,6.9539,78300.0
2005-03-11 12:00:00,9.39,9.39,9.35,9.36,28687.5,6.9539,6.9539,6.9243,6.9317,28687.5
2005-03-11 12:30:00,9.36,9.38,9.36,9.37,39150.0,6.9317,6.9465,6.9317,6.9391,39150.0
2005-03-11 13:00:00,9.37,9.38,9.36,9.36,69862.5,6.9391,6.9465,6.9317,6.9317,69862.5
2005-03-11 13:30:00,9.35,9.37,9.35,9.35,137700.0,6.9243,6.9391,6.9243,6.9243,137700.0
2005-03-11 14:00:00,9.35,9.38,9.35,9.38,49275.0,6.9243,6.9465,6.9243,6.9465,49275.0
2005-03-11 14:30:00,9.38,9.38,9.35,9.35,187650.0,6.9465,6.9465,6.9243,6.9243,187650.0
2005-03-11 15:00:00,9.35,9.35,9.31,9.31,94837.5,6.9243,6.9243,6.8947,6.8947,94837.5
2005-03-11 15:30:00,9.32,9.35,9.3,9.34,217012.5,6.9021,6.9243,6.8873,6.9169,217012.5
2005-03-14 09:30:00,9.37,9.44,9.36,9.39,55350.0,6.9391,6.991,6.9317,6.9539,55350.0
2005-03-14 10:00:00,9.39,9.43,9.37,9.42,71212.5,6.9539,6.9836,6.9391,6.9762,71212.5
2005-03-14 10:30:00,9.42,9.46,9.42,9.42,55687.5,6.9762,7.0058,6.9762,6.9762,55687.5
2005-03-14 11:00:00,9.42,9.44,9.42,9.43,32400.0,6.9762,6.991,6.9762,6.9836,32400.0
2005-03-14 11:30:00,9.43,9.44,9.42,9.43,32400.0,6.9836,6.991,6.9762,6.9836,32400.0
2005-03-14 12:00:00,9.43,9.45,9.42,9.44,43537.5,6.9836,6.9984,6.9762,6.991,43537.5
2005-03-14 12:30:00,9.43,9.43,9.4,9.43,32737.5,6.9836,6.9836,6.9613,6.9836,32737.5
2005-03-14 13:00:00,9.43,9.43,9.37,9.39,29025.0,6.9836,6.9836,6.9391,6.9539,29025.0
2005-03-14 13:30:00,9.39,9.39,9.34,9.37,66487.5,6.9539,6.9539,6.9169,6.9391,66487.5
2005-03-14 14:00:00,9.37,9.37,9.35,9.35,51300.0,6.9391,6.9391,6.9243,6.9243,51300.0
2005-03-14 14:30:00,9.35,9.35,9.32,9.34,52650.0,6.9243,6.9243,6.9021,6.9169,52650.0
2005-03-14 15:00:00,9.34,9.36,9.32,9.34,61087.5,6.9169,6.9317,6.9021,6.9169,61087.5
2005-03-14 15:30:00,9.34,9.37,9.34,9.36,78637.5,6.9169,6.9391,6.9169,6.9317,78637.5
2005-03-15 09:30:00,9.45,9.48,9.4,9.41,129262.5,6.9984,7.0206,6.9613,6.9688,129262.5
2005-03-15 10:00:00,9.41,9.47,9.4,9.47,82012.5,6.9688,7.0132,6.9613,7.0132,82012.5
2005-03-15 10:30:00,9.47,9.54,9.46,9.54,103612.5,7.0132,7.065,7.0058,7.065,103612.5
2005-03-15 11:00:00,9.54,9.55,9.5,9.53,71212.5,7.065,7.0724,7.0354,7.0576,71212.5
2005-03-15 11:30:00,9.53,9.53,9.46,9.46,72225.0,7.0576,7.0576,7.0058,7.0058,72225.0
2005-03-15 12:00:00,9.47,9.47,9.43,9.46,21937.5,7.0132,7.0132,6.9836,7.0058,21937.5
2005-03-15 12:30:00,9.46,9.5,9.46,9.5,32400.0,7.0058,7.0354,7.0058,7.0354,32400.0
2005-03-15 13:00:00,9.5,9.5,9.45,9.45,15525.0,7.0354,7.0354,6.9984,6.9984,15525.0
2005-03-15 13:30:00,9.45,9.45,9.42,9.43,31725.0,6.9984,6.9984,6.9762,6.9836,31725.0
2005-03-15 14:00:00,9.44,9.45,9.43,9.43,23962.5,6.991,6.9984,6.9836,6.9836,23962.5
2005-03-15 14:30:00,9.43,9.44,9.4,9.43,65812.5,6.9836,6.991,6.9613,6.9836,65812.5
2005-03-15 15:00:00,9.43,9.44,9.41,9.44,59062.5,6.9836,6.991,6.9688,6.991,59062.5
2005-03-15 15:30:00,9.44,9.46,9.44,9.44,187987.5,6.991,7.0058,6.991,6.991,187987.5
2005-03-16 09:30:00,9.47,9.51,9.47,9.47,91800.0,7.0132,7.0428,7.0132,7.0132,91800.0
2005-03-16 10:00:00,9.47,9.53,9.47,9.53,78637.5,7.0132,7.0576,7.0132,7.0576,78637.5
2005-03-16 10:30:00,9.54,9.54,9.48,9.5,134325.0,7.065,7.065,7.0206,7.0354,134325.0
2005-03-16 11:00:00,9.51,9.52,9.5,9.52,50962.5,7.0428,7.0502,7.0354,7.0502,50962.5
2005-03-16 11:30:00,9.52,9.52,9.5,9.51,43200.0,7.0502,7.0502,7.0354,7.0428,43200.0
2005-03-16 12:00:00,9.51,9.51,9.51,9.51,17887.5,7.0428,7.0428,7.0428,7.0428,17887.5
2005-03-16 12:30:00,9.51,9.51,9.5,9.51,8775.0,7.0428,7.0428,7.0354,7.0428,8775.0
2005-03-16 13:00:00,9.5,9.51,9.5,9.51,45225.0,7.0354,7.0428,7.0354,7.0428,45225.0
2005-03-16 13:30:00,9.51,9.52,9.49,9.49,48262.5,7.0428,7.0502,7.028,7.028,48262.5
2005-03-16 14:00:00,9.5,9.5,9.46,9.48,87750.0,7.0354,7.0354,7.0058,7.0206,87750.0
2005-03-16 14:30:00,9.48,9.48,9.45,9.45,58387.5,7.0206,7.0206,6.9984,6.9984,58387.5
2005-03-16 15:00:00,9.45,9.46,9.42,9.43,88762.5,6.9984,7.0058,6.9762,6.9836,88762.5
2005-03-16 15:30:00,9.43,9.45,9.42,9.44,114750.0,6.9836,6.9984,6.9762,6.991,114750.0
2005-03-17 09:30:00,9.47,9.47,9.39,9.39,62100.0,7.0132,7.0132,6.9539,6.9539,62100.0
2005-03-17 10:00:00,9.39,9.44,9.39,9.44,45225.0,6.9539,6.991,6.9539,6.991,45225.0
2005-03-17 10:30:00,9.45,9.53,9.45,9.53,68512.5,6.9984,7.0576,6.9984,7.0576,68512.5
2005-03-17 11:00:00,9.53,9.6,9.53,9.59,60412.5,7.0576,7.1095,7.0576,7.1021,60412.5
2005-03-17 11:30:00,9.59,9.64,9.59,9.63,120487.5,7.1021,7.1391,7.1021,7.1317,120487.5
2005-03-17 12:00:00,9.63,9.65,9.61,9.65,182587.5,7.1317,7.1465,7.1169,7.1465,182587.5
2005-03-17 12:30:00,9.65,9.67,9.65,9.65,43537.5,7.1465,7.1613,7.1465,7.1465,43537.5
2005-03-17 13:00:00,9.64,9.66,9.64,9.66,75937.5,7.1391,7.1539,7.1391,7.1539,75937.5
2005-03-17 13:30:00,9.66,9.67,9.64,9.66,54337.5,7.1539,7.1613,7.1391,7.1539,54337.5
2005-03-17 14:00:00,9.66,9.69,9.65,9.69,77962.5,7.1539,7.1761,7.1465,7.1761,77962.5
2005-03-17 14:30:00,9.69,9.69,9.64,9.66,82012.5,7.1761,7.1761,7.1391,7.1539,82012.5
2005-03-17 15:00:00,9.65,9.66,9.58,9.58,115087.5,7.1465,7.1539,7.0946,7.0946,115087.5
2005-03-17 15:30:00,9.58,9.6,9.56,9.56,155925.0,7.0946,7.1095,7.0798,7.0798,155925.0
2005-03-18 09:30:00,9.81,10.14,9.58,9.85,779962.5,7.265,7.5094,7.0946,7.2946,779962.5
2005-03-18 10:00:00,9.85,9.87,9.75,9.75,242325.0,7.2946,7.3094,7.2205,7.2205,242325.0
2005-03-18 10:30:00,9.75,9.76,9.69,9.7,94162.5,7.2205,7.228,7.1761,7.1835,94162.5
2005-03-18 11:00:00,9.7,9.71,9.68,9.68,88087.5,7.1835,7.1909,7.1687,7.1687,88087.5
2005-03-18 11:30:00,9.69,9.69,9.66,9.67,29025.0,7.1761,7.1761,7.1539,7.1613,29025.0
2005-03-18 12:00:00,9.67,9.69,9.67,9.68,136350.0,7.1613,7.1761,7.1613,7.1687,136350.0
2005-03-18 12:30:00,9.68,9.69,9.66,9.66,33750.0,7.1687,7.1761,7.1539,7.1539,33750.0
2005-03-18 13:00:00,9.66,9.67,9.65,9.66,99562.5,7.1539,7.1613,7.1465,7.1539,99562.5
2005-03-18 13:30:00,9.66,9.66,9.61,9.64,94162.5,7.1539,7.1539,7.1169,7.1391,94162.5
2005-03-18 14:00:00,9.64,9.65,9.6,9.61,64800.0,7.1391,7.1465,7.1095,7.1169,64800.0
2005-03-18 14:30:00,9.61,9.62,9.56,9.61,145800.0,7.1169,7.1243,7.0798,7.1169,145800.0
2005-03-18 15:00:00,9.61,9.64,9.59,9.64,127237.5,7.1169,7.1391,7.1021,7.1391,127237.5
2005-03-18 15:30:00,9.64,9.67,9.63,9.64,266287.5,7.1391,7.1613,7.1317,7.1391,266287.5
2005-03-21 09:30:00,9.64,9.67,9.63,9.64,39825.0,7.1391,7.1613,7.1317,7.1391,39825.0
2005-03-21 10:00:00,9.64,9.65,9.61,9.61,45562.5,7.1391,7.1465,7.1169,7.1169,45562.5
2005-03-21 10:30:00,9.61,9.61,9.57,9.57,49275.0,7.1169,7.1169,7.0872,7.0872,49275.0
2005-03-21 11:00:00,9.56,9.59,9.55,9.55,28012.5,7.0798,7.1021,7.0724,7.0724,28012.5
2005-03-21 11:30:00,9.55,9.57,9.55,9.56,32062.5,7.0724,7.0872,7.0724,7.0798,32062.5
2005-03-21 12:00:00,9.55,9.58,9.55,9.58,42862.5,7.0724,7.0946,7.0724,7.0946,42862.5
2005-03-21 12:30:00,9.58,9.58,9.55,9.56,16537.5,7.0946,7.0946,7.0724,7.0798,16537.5
2005-03-21 13:00:00,9.56,9.56,9.52,9.52,43537.5,7.0798,7.0798,7.0502,7.0502,43537.5
2005-03-21 13:30:00,9.52,9.53,9.52,9.53,39825.0,7.0502,7.0576,7.0502,7.0576,39825.0
2005-03-21 14:00:00,9.53,9.53,9.5,9.5,41512.5,7.0576,7.0576,7.0354,7.0354,41512.5
2005-03-21 14:30:00,9.49,9.56,9.49,9.56,49612.5,7.028,7.0798,7.028,7.0798,49612.5
2005-03-21 15:00:00,9.56,9.6,9.56,9.6,52312.5,7.0798,7.1095,7.0798,7.1095,52312.5
2005-03-21 15:30:00,9.59,9.61,9.57,9.61,116775.0,7.1021,7.1169,7.0872,7.1169,116775.0
2005-03-22 09:30:00,9.61,9.69,9.61,9.64,50625.0,7.1169,7.1761,7.1169,7.1391,50625.0
2005-03-22 10:00:00,9.63,9.65,9.63,9.64,103275.0,7.1317,7.1465,7.1317,7.1391,103275.0
2005-03-22 10:30:00,9.64,9.66,9.63,9.66,83700.0,7.1391,7.1539,7.1317,7.1539,83700.0
2005-03-22 11:00:00,9.66,9.66,9.64,9.64,10800.0,7.1539,7.1539,7.1391,7.1391,10800.0
2005-03-22 11:30:00,9.64,9.64,9.64,9.64,13162.5,7.1391,7.1391,7.1391,7.1391,13162.5
2005-03-22 12:00:00,9.64,9.66,9.64,9.66,7425.0,7.1391,7.1539,7.1391,7.1539,7425.0
2005-03-22 12:30:00,9.66,9.66,9.65,9.65,10125.0,7.1539,7.1539,7.1465,7.1465,10125.0
2005-03-22 13:00:00,9.65,9.67,9.64,9.67,20587.5,7.1465,7.1613,7.1391,7.1613,20587.5
2005-03-22 13:30:00,9.67,9.68,9.66,9.68,12825.0,7.1613,7.1687,7.1539,7.1687,12825.0
2005-03-22 14:00:00,9.68,9.7,9.64,9.65,39150.0,7.1687,7.1835,7.1391,7.1465,39150.0
2005-03-22 14:30:00,9.65,9.66,9.59,9.63,162000.0,7.1465,7.1539,7.1021,7.1317,162000.0
2005-03-22 15:00:00,9.63,9.63,9.58,9.59,103950.0,7.1317,7.1317,7.0946,7.1021,103950.0
2005-03-22 15:30:00,9.59,9.59,9.46,9.48,186637.5,7.1021,7.1021,7.0058,7.0206,186637.5
2005-03-23 09:30:00,9.47,9.47,9.36,9.36,86062.5,7.0132,7.0132,6.9317,6.9317,86062.5
2005-03-23 10:00:00,9.38,9.4,9.32,9.36,87750.0,6.9465,6.9613,6.9021,6.9317,87750.0
2005-03-23 10:30:00,9.37,9.4,9.3,9.33,100575.0,6.9391,6.9613,6.8873,6.9095,100575.0
2005-03-23 11:00:00,9.32,9.36,9.31,9.33,141750.0,6.9021,6.9317,6.8947,6.9095,141750.0
2005-03-23 11:30:00,9.33,9.33,9.3,9.31,48262.5,6.9095,6.9095,6.8873,6.8947,48262.5
2005-03-23 12:00:00,9.31,9.36,9.31,9.35,91125.0,6.8947,6.9317,6.8947,6.9243,91125.0
2005-03-23 12:30:00,9.35,9.36,9.34,9.36,15525.0,6.9243,6.9317,6.9169,6.9317,15525.0
2005-03-23 13:00:00,9.36,9.36,9.35,9.35,19575.0,6.9317,6.9317,6.9243,6.9243,19575.0
2005-03-23 13:30:00,9.35,9.36,9.35,9.36,23287.5,6.9243,6.9317,6.9243,6.9317,23287.5
2005-03-23 14:00:00,9.36,9.39,9.36,9.37,41512.5,6.9317,6.9539,6.9317,6.9391,41512.5
2005-03-23 14:30:00,9.38,9.38,9.32,9.32,51975.0,6.9465,6.9465,6.9021,6.9021,51975.0
2005-03-23 15:00:00,9.32,9.32,9.26,9.27,112387.5,6.9021,6.9021,6.8577,6.8651,112387.5
2005-03-23 15:30:00,9.29,9.31,9.27,9.29,115425.0,6.8799,6.8947,6.8651,6.8799,115425.0
2005-03-24 09:30:00,9.28,9.33,9.28,9.32,34762.5,6.8901,6.9273,6.8901,6.9198,34762.5
2005-03-24 10:00:00,9.31,9.32,9.3,9.3,33412.5,6.9124,6.9198,6.905,6.905,33412.5
2005-03-24 10:30:00,9.31,9.34,9.31,9.31,39825.0,6.9124,6.9347,6.9124,6.9124,39825.0
2005-03-24 11:00:00,9.31,9.32,9.29,9.3,26662.5,6.9124,6.9198,6.8976,6.905,26662.5
2005-03-24 11:30:00,9.3,9.32,9.3,9.3,16875.0,6.905,6.9198,6.905,6.905,16875.0
2005-03-24 12:00:00,9.3,9.32,9.3,9.3,32062.5,6.905,6.9198,6.905,6.905,32062.5
2005-03-24 12:30:00,9.3,9.35,9.3,9.33,38137.5,6.905,6.9421,6.905,6.9273,38137.5
2005-03-24 13:00:00,9.32,9.34,9.32,9.32,20587.5,6.9198,6.9347,6.9198,6.9198,20587.5
2005-03-24 13:30:00,9.32,9.32,9.3,9.32,11475.0,6.9198,6.9198,6.905,6.9198,11475.0
2005-03-24 14:00:00,9.32,9.33,9.31,9.31,23625.0,6.9198,6.9273,6.9124,6.9124,23625.0
2005-03-24 14:30:00,9.31,9.32,9.3,9.31,22950.0,6.9124,6.9198,6.905,6.9124,22950.0
2005-03-24 15:00:00,9.31,9.31,9.27,9.3,22950.0,6.9124,6.9124,6.8827,6.905,22950.0
2005-03-24 15:30:00,9.29,9.29,9.24,9.24,93487.5,6.8976,6.8976,6.8604,6.8604,93487.5
2005-03-28 09:30:00,9.24,9.27,9.23,9.24,60412.5,6.8604,6.8827,6.853,6.8604,60412.5
2005-03-28 10:00:00,9.24,9.24,9.21,9.21,37800.0,6.8604,6.8604,6.8382,6.8382,37800.0
2005-03-28 10:30:00,9.2,9.24,9.17,9.23,83362.5,6.8307,6.8604,6.8085,6.853,83362.5
2005-03-28 11:00:00,9.23,9.23,9.19,9.2,48600.0,6.853,6.853,6.8233,6.8307,48600.0
2005-03-28 11:30:00,9.2,9.2,9.16,9.17,40500.0,6.8307,6.8307,6.801,6.8085,40500.0
2005-03-28 12:00:00,9.17,9.17,9.13,9.15,106312.5,6.8085,6.8085,6.7788,6.7936,106312.5
2005-03-28 12:30:00,9.15,9.15,9.13,9.13,23625.0,6.7936,6.7936,6.7788,6.7788,23625.0
2005-03-28 13:00:00,9.14,9.18,9.14,9.18,35437.5,6.7862,6.8159,6.7862,6.8159,35437.5
2005-03-28 13:30:00,9.18,9.22,9.18,9.22,94162.5,6.8159,6.8456,6.8159,6.8456,94162.5
2005-03-28 14:00:00,9.22,9.22,9.18,9.21,44212.5,6.8456,6.8456,6.8159,6.8382,44212.5
2005-03-28 14:30:00,9.19,9.24,9.19,9.23,28012.5,6.8233,6.8604,6.8233,6.853,28012.5
2005-03-28 15:00:00,9.23,9.25,9.22,9.23,35100.0,6.853,6.8679,6.8456,6.853,35100.0
2005-03-28 15:30:00,9.23,9.24,9.19,9.22,162675.0,6.853,6.8604,6.8233,6.8456,162675.0
2005-03-29 09:30:00,9.16,9.21,9.15,9.18,32737.5,6.801,6.8382,6.7936,6.8159,32737.5
2005-03-29 10:00:00,9.17,9.19,9.16,9.17,113400.0,6.8085,6.8233,6.801,6.8085,113400.0
2005-03-29 10:30:00,9.17,9.2,9.15,9.18,148837.5,6.8085,6.8307,6.7936,6.8159,148837.5
2005-03-29 11:00:00,9.18,9.18,9.17,9.18,61425.0,6.8159,6.8159,6.8085,6.8159,61425.0
2005-03-29 11:30:00,9.18,9.18,9.13,9.15,141412.5,6.8159,6.8159,6.7788,6.7936,141412.5
2005-03-29 12:00:00,9.15,9.15,9.1,9.11,68175.0,6.7936,6.7936,6.7565,6.7639,68175.0
2005-03-29 12:30:00,9.11,9.11,9.08,9.09,45562.5,6.7639,6.7639,6.7416,6.7491,45562.5
2005-03-29 13:00:00,9.09,9.1,9.02,9.02,79312.5,6.7491,6.7565,6.6971,6.6971,79312.5
2005-03-29 13:30:00,9.02,9.05,9.02,9.03,68512.5,6.6971,6.7194,6.6971,6.7045,68512.5
2005-03-29 14:00:00,9.04,9.04,8.97,9.0,146137.5,6.7119,6.7119,6.66,6.6822,146137.5
2005-03-29 14:30:00,8.99,9.04,8.99,9.03,71212.5,6.6748,6.7119,6.6748,6.7045,71212.5
2005-03-29 15:00:00,9.03,9.04,9.01,9.03,94837.5,6.7045,6.7119,6.6897,6.7045,94837.5
2005-03-29 15:30:00,9.03,9.04,8.96,9.0,182925.0,6.7045,6.7119,6.6525,6.6822,182925.0
2005-03-30 09:30:00,9.0,9.07,8.99,9.05,57375.0,6.6822,6.7342,6.6748,6.7194,57375.0
2005-03-30 10:00:00,9.05,9.05,8.94,8.95,222750.0,6.7194,6.7194,6.6377,6.6451,222750.0
2005-03-30 10:30:00,8.95,9.04,8.95,9.03,348300.0,6.6451,6.7119,6.6451,6.7045,348300.0
2005-03-30 11:00:00,9.03,9.04,8.98,8.98,131625.0,6.7045,6.7119,6.6674,6.6674,131625.0
2005-03-30 11:30:00,8.98,8.98,8.94,8.97,206212.5,6.6674,6.6674,6.6377,6.66,206212.5
2005-03-30 12:00:00,8.97,8.98,8.94,8.96,198450.0,6.66,6.6674,6.6377,6.6525,198450.0
2005-03-30 12:30:00,8.96,8.97,8.96,8.97,88425.0,6.6525,6.66,6.6525,6.66,88425.0
2005-03-30 13:00:00,8.97,8.98,8.97,8.98,132637.5,6.66,6.6674,6.66,6.6674,132637.5
2005-03-30 13:30:00,8.98,8.99,8.98,8.99,144450.0,6.6674,6.6748,6.6674,6.6748,144450.0
2005-03-30 14:00:00,8.99,9.0,8.95,8.95,136012.5,6.6748,6.6822,6.6451,6.6451,136012.5
2005-03-30 14:30:00,8.95,8.98,8.95,8.98,113737.5,6.6451,6.6674,6.6451,6.6674,113737.5
2005-03-30 15:00:00,8.97,9.01,8.97,9.01,161325.0,6.66,6.6897,6.66,6.6897,161325.0
2005-03-30 15:30:00,9.0,9.02,8.99,8.99,164362.5,6.6822,6.6971,6.6748,6.6748,164362.5
2005-03-31 09:30:00,8.87,8.89,8.85,8.89,260212.5,6.5857,6.6006,6.5709,6.6006,260212.5
2005-03-31 10:00:00,8.88,8.92,8.87,8.92,177525.0,6.5931,6.6228,6.5857,6.6228,177525.0
2005-03-31 10:30:00,8.92,8.95,8.91,8.95,116775.0,6.6228,6.6451,6.6154,6.6451,116775.0
2005-03-31 11:00:00,8.95,9.01,8.95,8.98,216000.0,6.6451,6.6897,6.6451,6.6674,216000.0
2005-03-31 11:30:00,8.98,9.0,8.98,8.99,47250.0,6.6674,6.6822,6.6674,6.6748,47250.0
2005-03-31 12:00:00,8.99,9.0,8.97,8.97,60075.0,6.6748,6.6822,6.66,6.66,60075.0
2005-03-31 12:30:00,8.97,8.97,8.96,8.96,85050.0,6.66,6.66,6.6525,6.6525,85050.0
2005-03-31 13:00:00,8.96,8.96,8.95,8.96,98212.5,6.6525,6.6525,6.6451,6.6525,98212.5
2005-03-31 13:30:00,8.96,8.97,8.95,8.95,92812.5,6.6525,6.66,6.6451,6.6451,92812.5
2005-03-31 14:00:00,8.95,8.95,8.93,8.95,160312.5,6.6451,6.6451,6.6303,6.6451,160312.5
2005-03-31 14:30:00,8.95,8.97,8.94,8.97,168750.0,6.6451,6.66,6.6377,6.66,168750.0
2005-03-31 15:00:00,8.97,8.99,8.97,8.98,134325.0,6.66,6.6748,6.66,6.6674,134325.0
2005-03-31 15:30:00,8.98,8.99,8.95,8.97,449550.0,6.6674,6.6748,6.6451,6.66,449550.0
2005-04-01 09:30:00,9.01,9.05,8.99,9.02,304425.0,6.6897,6.7194,6.6748,6.6971,304425.0
2005-04-01 10:00:00,9.02,9.03,8.96,8.96,143100.0,6.6971,6.7045,6.6525,6.6525,143100.0
2005-04-01 10:30:00,8.96,8.97,8.92,8.92,77625.0,6.6525,6.66,6.6228,6.6228,77625.0
2005-04-01 11:00:00,8.94,8.96,8.92,8.96,145800.0,6.6377,6.6525,6.6228,6.6525,145800.0
2005-04-01 11:30:00,8.96,8.99,8.96,8.99,114750.0,6.6525,6.6748,6.6525,6.6748,114750.0
2005-04-01 12:00:00,8.99,8.99,8.96,8.97,161325.0,6.6748,6.6748,6.6525,6.66,161325.0
2005-04-01 12:30:00,8.96,8.99,8.96,8.98,88762.5,6.6525,6.6748,6.6525,6.6674,88762.5
2005-04-01 13:00:00,8.98,8.99,8.97,8.99,109687.5,6.6674,6.6748,6.66,6.6748,109687.5
2005-04-01 13:30:00,8.99,8.99,8.96,8.97,99900.0,6.6748,6.6748,6.6525,6.66,99900.0
2005-04-01 14:00:00,8.97,8.98,8.96,8.97,94500.0,6.66,6.6674,6.6525,6.66,94500.0
2005-04-01 14:30:00,8.97,8.99,8.97,8.97,97537.5,6.66,6.6748,6.66,6.66,97537.5
2005-04-01 15:00:00,8.97,8.99,8.97,8.98,133312.5,6.66,6.6748,6.66,6.6674,133312.5
2005-04-01 15:30:00,8.98,8.99,8.97,8.97,204862.5,6.6674,6.6748,6.66,6.66,204862.5
2005-04-04 09:30:00,8.93,8.96,8.92,8.95,83700.0,6.6303,6.6525,6.6228,6.6451,83700.0
2005-04-04 10:00:00,8.95,8.96,8.89,8.91,66825.0,6.6451,6.6525,6.6006,6.6154,66825.0
2005-04-04 10:30:00,8.91,8.96,8.91,8.95,69187.5,6.6154,6.6525,6.6154,6.6451,69187.5
2005-04-04 11:00:00,8.95,8.98,8.93,8.95,80325.0,6.6451,6.6674,6.6303,6.6451,80325.0
2005-04-04 11:30:00,8.95,8.98,8.95,8.98,20587.5,6.6451,6.6674,6.6451,6.6674,20587.5
2005-04-04 12:00:00,8.97,8.97,8.96,8.96,16537.5,6.66,6.66,6.6525,6.6525,16537.5
2005-04-04 12:30:00,8.97,8.99,8.96,8.97,133650.0,6.66,6.6748,6.6525,6.66,133650.0
2005-04-04 13:00:00,8.97,8.98,8.93,8.95,67837.5,6.66,6.6674,6.6303,6.6451,67837.5
2005-04-04 13:30:00,8.95,8.95,8.92,8.94,216675.0,6.6451,6.6451,6.6228,6.6377,216675.0
2005-04-04 14:00:00,8.94,8.95,8.93,8.94,186637.5,6.6377,6.6451,6.6303,6.6377,186637.5
2005-04-04 14:30:00,8.94,8.95,8.93,8.95,123862.5,6.6377,6.6451,6.6303,6.6451,123862.5
2005-04-04 15:00:00,8.95,8.97,8.95,8.97,130275.0,6.6451,6.66,6.6451,6.66,130275.0
2005-04-04 15:30:00,8.97,8.98,8.95,8.97,218025.0,6.66,6.6674,6.6451,6.66,218025.0
2005-04-05 09:30:00,8.99,9.0,8.95,8.99,177862.5,6.6748,6.6822,6.6451,6.6748,177862.5
2005-04-05 10:00:00,8.99,9.0,8.97,8.97,121162.5,6.6748,6.6822,6.66,6.66,121162.5
2005-04-05 10:30:00,8.98,8.99,8.97,8.97,270000.0,6.6674,6.6748,6.66,6.66,270000.0
2005-04-05 11:00:00,8.98,8.98,8.92,8.92,96187.5,6.6674,6.6674,6.6228,6.6228,96187.5
2005-04-05 11:30:00,8.92,8.96,8.91,8.95,52650.0,6.6228,6.6525,6.6154,6.6451,52650.0
2005-04-05 12:00:00,8.94,8.95,8.93,8.94,54000.0,6.6377,6.6451,6.6303,6.6377,54000.0
2005-04-05 12:30:00,8.94,8.95,8.93,8.93,47925.0,6.6377,6.6451,6.6303,6.6303,47925.0
2005-04-05 13:00:00,8.93,8.95,8.93,8.94,33412.5,6.6303,6.6451,6.6303,6.6377,33412.5
2005-04-05 13:30:00,8.94,8.96,8.94,8.95,60412.5,6.6377,6.6525,6.6377,6.6451,60412.5
2005-04-05 14:00:00,8.95,8.96,8.91,8.93,72900.0,6.6451,6.6525,6.6154,6.6303,72900.0
2005-04-05 14:30:00,8.94,8.94,8.92,8.92,50625.0,6.6377,6.6377,6.6228,6.6228,50625.0
2005-04-05 15:00:00,8.92,8.94,8.91,8.91,44887.5,6.6228,6.6377,6.6154,6.6154,44887.5
2005-04-05 15:30:00,8.91,8.94,8.89,8.92,89437.5,6.6154,6.6377,6.6006,6.6228,89437.5
2005-04-06 09:30:00,8.95,8.97,8.93,8.96,66825.0,6.6451,6.66,6.6303,6.6525,66825.0
2005-04-06 10:00:00,8.97,8.98,8.96,8.98,143775.0,6.66,6.6674,6.6525,6.6674,143775.0
2005-04-06 10:30:00,8.97,8.98,8.94,8.97,35100.0,6.66,6.6674,6.6377,6.66,35100.0
2005-04-06 11:00:00,8.98,9.04,8.98,9.04,113737.5,6.6674,6.7119,6.6674,6.7119,113737.5
2005-04-06 11:30:00,9.04,9.06,9.03,9.04,90787.5,6.7119,6.7268,6.7045,6.7119,90787.5
2005-04-06 12:00:00,9.04,9.04,9.02,9.03,22275.0,6.7119,6.7119,6.6971,6.7045,22275.0
2005-04-06 12:30:00,9.02,9.02,9.0,9.0,25987.5,6.6971,6.6971,6.6822,6.6822,25987.5
2005-04-06 13:00:00,9.01,9.02,9.0,9.02,10800.0,6.6897,6.6971,6.6822,6.6971,10800.0
2005-04-06 13:30:00,9.02,9.02,8.98,8.98,46575.0,6.6971,6.6971,6.6674,6.6674,46575.0
2005-04-06 14:00:00,8.99,9.02,8.98,9.02,21262.5,6.6748,6.6971,6.6674,6.6971,21262.5
2005-04-06 14:30:00,9.03,9.03,9.01,9.02,57712.5,6.7045,6.7045,6.6897,6.6971,57712.5
2005-04-06 15:00:00,9.02,9.03,8.98,9.0,62437.5,6.6971,6.7045,6.6674,6.6822,62437.5
2005-04-06 15:30:00,8.99,9.01,8.97,8.99,70537.5,6.6748,6.6897,6.66,6.6748,70537.5
2005-04-07 09:30:00,8.98,8.98,8.9,8.9,59400.0,6.6674,6.6674,6.608,6.608,59400.0
2005-04-07 10:00:00,8.92,8.96,8.9,8.95,50287.5,6.6228,6.6525,6.608,6.6451,50287.5
2005-04-07 10:30:00,8.96,9.04,8.96,9.03,82687.5,6.6525,6.7119,6.6525,6.7045,82687.5
2005-04-07 11:00:00,9.02,9.03,9.01,9.01,14175.0,6.6971,6.7045,6.6897,6.6897,14175.0
2005-04-07 11:30:00,9.01,9.01,8.99,9.0,17550.0,6.6897,6.6897,6.6748,6.6822,17550.0
2005-04-07 12:00:00,9.0,9.02,9.0,9.0,10800.0,6.6822,6.6971,6.6822,6.6822,10800.0
2005-04-07 12:30:00,9.01,9.05,9.01,9.04,16537.5,6.6897,6.7194,6.6897,6.7119,16537.5
2005-04-07 13:00:00,9.03,9.03,9.0,9.01,37800.0,6.7045,6.7045,6.6822,6.6897,37800.0
2005-04-07 13:30:00,9.01,9.02,8.98,8.99,10800.0,6.6897,6.6971,6.6674,6.6748,10800.0
2005-04-07 14:00:00,8.98,9.0,8.98,8.99,10462.5,6.6674,6.6822,6.6674,6.6748,10462.5
2005-04-07 14:30:00,8.98,9.03,8.98,9.03,27675.0,6.6674,6.7045,6.6674,6.7045,27675.0
2005-04-07 15:00:00,9.03,9.03,9.01,9.02,39487.5,6.7045,6.7045,6.6897,6.6971,39487.5
2005-04-07 15:30:00,9.01,9.02,8.99,9.02,27675.0,6.6897,6.6971,6.6748,6.6971,27675.0
2005-04-08 09:30:00,9.02,9.02,8.97,9.0,32400.0,6.6971,6.6971,6.66,6.6822,32400.0
2005-04-08 10:00:00,9.0,9.0,8.97,8.97,23287.5,6.6822,6.6822,6.66,6.66,23287.5
2005-04-08 10:30:00,8.97,8.98,8.95,8.97,50287.5,6.66,6.6674,6.6451,6.66,50287.5
2005-04-08 11:00:00,8.97,8.98,8.96,8.97,16200.0,6.66,6.6674,6.6525,6.66,16200.0
2005-04-08 11:30:00,8.96,8.99,8.94,8.95,62437.5,6.6525,6.6748,6.6377,6.6451,62437.5
2005-04-08 12:00:00,8.95,8.97,8.95,8.97,14512.5,6.6451,6.66,6.6451,6.66,14512.5
2005-04-08 12:30:00,8.96,8.97,8.94,8.94,9112.5,6.6525,6.66,6.6377,6.6377,9112.5
2005-04-08 13:00:00,8.93,8.96,8.93,8.95,13162.5,6.6303,6.6525,6.6303,6.6451,13162.5
2005-04-08 13:30:00,8.94,8.94,8.93,8.94,10800.0,6.6377,6.6377,6.6303,6.6377,10800.0
2005-04-08 14:00:00,8.94,8.94,8.89,8.92,38475.0,6.6377,6.6377,6.6006,6.6228,38475.0
2005-04-08 14:30:00,8.91,8.95,8.91,8.93,23625.0,6.6154,6.6451,6.6154,6.6303,23625.0
2005-04-08 15:00:00,8.95,8.95,8.9,8.92,38812.5,6.6451,6.6451,6.608,6.6228,38812.5
2005-04-08 15:30:00,8.92,8.95,8.9,8.9,63787.5,6.6228,6.6451,6.608,6.608,63787.5
2005-04-11 09:30:00,8.92,8.92,8.89,8.9,15525.0,6.6228,6.6228,6.6006,6.608,15525.0
2005-04-11 10:00:00,8.9,8.92,8.87,8.87,15862.5,6.608,6.6228,6.5857,6.5857,15862.5
2005-04-11 10:30:00,8.87,8.91,8.79,8.8,147150.0,6.5857,6.6154,6.5263,6.5337,147150.0
2005-04-11 11:00:00,8.8,8.83,8.79,8.82,73237.5,6.5337,6.556,6.5263,6.5486,73237.5
2005-04-11 11:30:00,8.83,8.83,8.82,8.82,33075.0,6.556,6.556,6.5486,6.5486,33075.0
2005-04-11 12:00:00,8.82,8.84,8.79,8.8,51637.5,6.5486,6.5634,6.5263,6.5337,51637.5
2005-04-11 12:30:00,8.8,8.82,8.8,8.81,74250.0,6.5337,6.5486,6.5337,6.5412,74250.0
2005-04-11 13:00:00,8.81,8.82,8.81,8.82,53325.0,6.5412,6.5486,6.5412,6.5486,53325.0
2005-04-11 13:30:00,8.82,8.82,8.81,8.81,32062.5,6.5486,6.5486,6.5412,6.5412,32062.5
2005-04-11 14:00:00,8.81,8.84,8.81,8.84,38475.0,6.5412,6.5634,6.5412,6.5634,38475.0
2005-04-11 14:30:00,8.84,8.84,8.83,8.84,36112.5,6.5634,6.5634,6.556,6.5634,36112.5
2005-04-11 15:00:00,8.84,8.84,8.82,8.82,58050.0,6.5634,6.5634,6.5486,6.5486,58050.0
2005-04-11 15:30:00,8.81,8.82,8.75,8.76,253800.0,6.5412,6.5486,6.4966,6.504,253800.0
2005-04-12 09:30:00,8.76,8.77,8.68,8.68,85050.0,6.504,6.5115,6.4446,6.4446,85050.0
2005-04-12 10:00:00,8.68,8.73,8.68,8.72,51975.0,6.4446,6.4818,6.4446,6.4743,51975.0
2005-04-12 10:30:00,8.72,8.74,8.69,8.7,46575.0,6.4743,6.4892,6.4521,6.4595,46575.0
2005-04-12 11:00:00,8.7,8.71,8.68,8.7,74925.0,6.4595,6.4669,6.4446,6.4595,74925.0
2005-04-12 11:30:00,8.7,8.73,8.7,8.72,39487.5,6.4595,6.4818,6.4595,6.4743,39487.5
2005-04-12 12:00:00,8.72,8.74,8.72,8.74,34425.0,6.4743,6.4892,6.4743,6.4892,34425.0
2005-04-12 12:30:00,8.74,8.74,8.73,8.73,23625.0,6.4892,6.4892,6.4818,6.4818,23625.0
2005-04-12 13:00:00,8.73,8.74,8.73,8.73,32400.0,6.4818,6.4892,6.4818,6.4818,32400.0
2005-04-12 13:30:00,8.73,8.74,8.72,8.73,35775.0,6.4818,6.4892,6.4743,6.4818,35775.0
2005-04-12 14:00:00,8.73,8.84,8.71,8.84,121162.5,6.4818,6.5634,6.4669,6.5634,121162.5
2005-04-12 14:30:00,8.81,8.87,8.79,8.87,92475.0,6.5412,6.5857,6.5263,6.5857,92475.0
2005-04-12 15:00:00,8.87,8.9,8.87,8.88,105975.0,6.5857,6.608,6.5857,6.5931,105975.0
2005-04-12 15:30:00,8.89,8.91,8.87,8.87,127575.0,6.6006,6.6154,6.5857,6.5857,127575.0
2005-04-13 09:30:00,8.89,8.9,8.86,8.89,143437.5,6.6006,6.608,6.5783,6.6006,143437.5
2005-04-13 10:00:00,8.89,8.9,8.86,8.89,134662.5,6.6006,6.608,6.5783,6.6006,134662.5
2005-04-13 10:30:00,8.89,8.95,8.89,8.91,110025.0,6.6006,6.6451,6.6006,6.6154,110025.0
2005-04-13 11:00:00,8.91,8.91,8.86,8.87,111712.5,6.6154,6.6154,6.5783,6.5857,111712.5
2005-04-13 11:30:00,8.87,8.88,8.85,8.85,69862.5,6.5857,6.5931,6.5709,6.5709,69862.5
2005-04-13 12:00:00,8.84,8.85,8.83,8.83,107662.5,6.5634,6.5709,6.556,6.556,107662.5
2005-04-13 12:30:00,8.83,8.87,8.83,8.85,96525.0,6.556,6.5857,6.556,6.5709,96525.0
2005-04-13 13:00:00,8.85,8.87,8.8,8.8,82350.0,6.5709,6.5857,6.5337,6.5337,82350.0
2005-04-13 13:30:00,8.8,8.8,8.72,8.74,120825.0,6.5337,6.5337,6.4743,6.4892,120825.0
2005-04-13 14:00:00,8.75,8.77,8.73,8.73,64125.0,6.4966,6.5115,6.4818,6.4818,64125.0
2005-04-13 14:30:00,8.73,8.75,8.7,8.7,176512.5,6.4818,6.4966,6.4595,6.4595,176512.5
2005-04-13 15:00:00,8.7,8.71,8.66,8.68,138375.0,6.4595,6.4669,6.4298,6.4446,138375.0
2005-04-13 15:30:00,8.68,8.74,8.68,8.72,166050.0,6.4446,6.4892,6.4446,6.4743,166050.0
2005-04-14 09:30:00,8.74,8.77,8.69,8.72,87750.0,6.4892,6.5115,6.4521,6.4743,87750.0
2005-04-14 10:00:00,8.72,8.72,8.67,8.68,43200.0,6.4743,6.4743,6.4372,6.4446,43200.0
2005-04-14 10:30:00,8.69,8.71,8.65,8.7,69525.0,6.4521,6.4669,6.4224,6.4595,69525.0
2005-04-14 11:00:00,8.7,8.72,8.67,8.67,41850.0,6.4595,6.4743,6.4372,6.4372,41850.0
2005-04-14 11:30:00,8.68,8.69,8.68,8.68,24975.0,6.4446,6.4521,6.4446,6.4446,24975.0
2005-04-14 12:00:00,8.68,8.71,8.68,8.69,33750.0,6.4446,6.4669,6.4446,6.4521,33750.0
2005-04-14 12:30:00,8.68,8.7,8.67,8.68,37800.0,6.4446,6.4595,6.4372,6.4446,37800.0
2005-04-14 13:00:00,8.68,8.68,8.65,8.65,40837.5,6.4446,6.4446,6.4224,6.4224,40837.5
2005-04-14 13:30:00,8.65,8.66,8.59,8.6,86400.0,6.4224,6.4298,6.3778,6.3852,86400.0
2005-04-14 14:00:00,8.6,8.66,8.6,8.65,99562.5,6.3852,6.4298,6.3852,6.4224,99562.5
2005-04-14 14:30:00,8.65,8.68,8.63,8.66,94162.5,6.4224,6.4446,6.4075,6.4298,94162.5
2005-04-14 15:00:00,8.64,8.66,8.63,8.64,141075.0,6.4149,6.4298,6.4075,6.4149,141075.0
2005-04-14 15:30:00,8.64,8.64,8.61,8.62,198450.0,6.4149,6.4149,6.3927,6.4001,198450.0
2005-04-15 09:30:00,8.58,8.61,8.49,8.6,131287.5,6.3704,6.3927,6.3036,6.3852,131287.5
2005-04-15 10:00:00,8.6,8.67,8.59,8.67,72562.5,6.3852,6.4372,6.3778,6.4372,72562.5
2005-04-15 10:30:00,8.66,8.68,8.6,8.6,105975.0,6.4298,6.4446,6.3852,6.3852,105975.0
2005-04-15 11:00:00,8.59,8.6,8.54,8.54,139050.0,6.3778,6.3852,6.3407,6.3407,139050.0
2005-04-15 11:30:00,8.54,8.56,8.51,8.54,110700.0,6.3407,6.3555,6.3184,6.3407,110700.0
2005-04-15 12:00:00,8.54,8.55,8.5,8.52,62437.5,6.3407,6.3481,6.311,6.3259,62437.5
2005-04-15 12:30:00,8.51,8.54,8.47,8.47,42187.5,6.3184,6.3407,6.2887,6.2887,42187.5
2005-04-15 13:00:00,8.47,8.52,8.47,8.51,51637.5,6.2887,6.3259,6.2887,6.3184,51637.5
2005-04-15 13:30:00,8.51,8.53,8.5,8.53,63450.0,6.3184,6.3333,6.311,6.3333,63450.0
2005-04-15 14:00:00,8.53,8.54,8.52,8.53,103275.0,6.3333,6.3407,6.3259,6.3333,103275.0
2005-04-15 14:30:00,8.52,8.55,8.5,8.53,169087.5,6.3259,6.3481,6.311,6.3333,169087.5
2005-04-15 15:00:00,8.53,8.57,8.5,8.5,163687.5,6.3333,6.363,6.311,6.311,163687.5
2005-04-15 15:30:00,8.5,8.56,8.5,8.52,333787.5,6.311,6.3555,6.311,6.3259,333787.5
2005-04-18 09:30:00,8.52,8.57,8.41,8.48,98550.0,6.3259,6.363,6.2442,6.2962,98550.0
2005-04-18 10:00:00,8.48,8.55,8.48,8.52,82350.0,6.2962,6.3481,6.2962,6.3259,82350.0
2005-04-18 10:30:00,8.53,8.54,8.47,8.52,179212.5,6.3333,6.3407,6.2887,6.3259,179212.5
2005-04-18 11:00:00,8.53,8.54,8.5,8.51,145800.0,6.3333,6.3407,6.311,6.3184,145800.0
2005-04-18 11:30:00,8.51,8.54,8.51,8.53,95850.0,6.3184,6.3407,6.3184,6.3333,95850.0
2005-04-18 12:00:00,8.53,8.56,8.53,8.56,62775.0,6.3333,6.3555,6.3333,6.3555,62775.0
2005-04-18 12:30:00,8.56,8.6,8.56,8.6,71212.5,6.3555,6.3852,6.3555,6.3852,71212.5
2005-04-18 13:00:00,8.6,8.62,8.59,8.61,42525.0,6.3852,6.4001,6.3778,6.3927,42525.0
2005-04-18 13:30:00,8.62,8.64,8.61,8.62,38137.5,6.4001,6.4149,6.3927,6.4001,38137.5
2005-04-18 14:00:00,8.62,8.65,8.57,8.62,59400.0,6.4001,6.4224,6.363,6.4001,59400.0
2005-04-18 14:30:00,8.62,8.63,8.59,8.63,52650.0,6.4001,6.4075,6.3778,6.4075,52650.0
2005-04-18 15:00:00,8.63,8.65,8.61,8.64,104962.5,6.4075,6.4224,6.3927,6.4149,104962.5
2005-04-18 15:30:00,8.64,8.66,8.24,8.47,2252137.5,6.4149,6.4298,6.118,6.2887,2252137.5
2005-04-19 09:30:00,8.52,8.72,8.52,8.65,361462.5,6.3259,6.4743,6.3259,6.4224,361462.5
2005-04-19 10:00:00,8.64,8.68,8.62,8.65,255825.0,6.4149,6.4446,6.4001,6.4224,255825.0
2005-04-19 10:30:00,8.65,8.65,8.55,8.58,164362.5,6.4224,6.4224,6.3481,6.3704,164362.5
2005-04-19 11:00:00,8.59,8.62,8.58,8.62,118800.0,6.3778,6.4001,6.3704,6.4001,118800.0
2005-04-19 11:30:00,8.62,8.62,8.58,8.58,102262.5,6.4001,6.4001,6.3704,6.3704,102262.5
2005-04-19 12:00:00,8.58,8.58,8.54,8.55,147487.5,6.3704,6.3704,6.3407,6.3481,147487.5
2005-04-19 12:30:00,8.55,8.58,8.55,8.56,68512.5,6.3481,6.3704,6.3481,6.3555,68512.5
2005-04-19 13:00:00,8.56,8.56,8.52,8.54,90112.5,6.3555,6.3555,6.3259,6.3407,90112.5
2005-04-19 13:30:00,8.54,8.6,8.53,8.58,100912.5,6.3407,6.3852,6.3333,6.3704,100912.5
2005-04-19 14:00:00,8.58,8.61,8.58,8.61,79650.0,6.3704,6.3927,6.3704,6.3927,79650.0
2005-04-19 14:30:00,8.6,8.64,8.59,8.64,164700.0,6.3852,6.4149,6.3778,6.4149,164700.0
2005-04-19 15:00:00,8.64,8.67,8.62,8.67,189675.0,6.4149,6.4372,6.4001,6.4372,189675.0
2005-04-19 15:30:00,8.66,8.7,8.58,8.6,265950.0,6.4298,6.4595,6.3704,6.3852,265950.0
2005-04-20 09:30:00,8.6,8.6,8.46,8.46,159300.0,6.3852,6.3852,6.2813,6.2813,159300.0
2005-04-20 10:00:00,8.46,8.48,8.42,8.47,234225.0,6.2813,6.2962,6.2516,6.2887,234225.0
2005-04-20 10:30:00,8.47,8.47,8.44,8.45,115087.5,6.2887,6.2887,6.2665,6.2739,115087.5
2005-04-20 11:00:00,8.45,8.49,8.45,8.46,82350.0,6.2739,6.3036,6.2739,6.2813,82350.0
2005-04-20 11:30:00,8.45,8.49,8.45,8.47,62100.0,6.2739,6.3036,6.2739,6.2887,62100.0
2005-04-20 12:00:00,8.47,8.48,8.44,8.45,46237.5,6.2887,6.2962,6.2665,6.2739,46237.5
2005-04-20 12:30:00,8.45,8.45,8.38,8.38,113062.5,6.2739,6.2739,6.2219,6.2219,113062.5
2005-04-20 13:00:00,8.38,8.38,8.35,8.36,256162.5,6.2219,6.2219,6.1996,6.2071,256162.5
2005-04-20 13:30:00,8.36,8.36,8.33,8.34,118125.0,6.2071,6.2071,6.1848,6.1922,118125.0
2005-04-20 14:00:00,8.34,8.34,8.28,8.28,253800.0,6.1922,6.1922,6.1477,6.1477,253800.0
2005-04-20 14:30:00,8.28,8.31,8.26,8.29,324337.5,6.1477,6.1699,6.1328,6.1551,324337.5
2005-04-20 15:00:00,8.3,8.33,8.29,8.32,332775.0,6.1625,6.1848,6.1551,6.1774,332775.0
2005-04-20 15:30:00,8.32,8.34,8.26,8.28,637200.0,6.1774,6.1922,6.1328,6.1477,637200.0
2005-04-21 09:30:00,8.33,8.34,8.26,8.32,149850.0,6.1848,6.1922,6.1328,6.1774,149850.0
2005-04-21 10:00:00,8.32,8.34,8.26,8.26,189675.0,6.1774,6.1922,6.1328,6.1328,189675.0
2005-04-21 10:30:00,8.27,8.29,8.24,8.24,168412.5,6.1402,6.1551,6.118,6.118,168412.5
2005-04-21 11:00:00,8.24,8.24,8.14,8.16,211612.5,6.118,6.118,6.0437,6.0586,211612.5
2005-04-21 11:30:00,8.16,8.26,8.16,8.25,239625.0,6.0586,6.1328,6.0586,6.1254,239625.0
2005-04-21 12:00:00,8.25,8.3,8.25,8.28,200812.5,6.1254,6.1625,6.1254,6.1477,200812.5
2005-04-21 12:30:00,8.29,8.29,8.26,8.26,67162.5,6.1551,6.1551,6.1328,6.1328,67162.5
2005-04-21 13:00:00,8.26,8.26,8.24,8.24,65475.0,6.1328,6.1328,6.118,6.118,65475.0
2005-04-21 13:30:00,8.24,8.28,8.24,8.27,87750.0,6.118,6.1477,6.118,6.1402,87750.0
2005-04-21 14:00:00,8.27,8.32,8.27,8.31,64800.0,6.1402,6.1774,6.1402,6.1699,64800.0
2005-04-21 14:30:00,8.31,8.31,8.28,8.29,100575.0,6.1699,6.1699,6.1477,6.1551,100575.0
2005-04-21 15:00:00,8.28,8.29,8.24,8.26,261900.0,6.1477,6.1551,6.118,6.1328,261900.0
2005-04-21 15:30:00,8.26,8.27,8.21,8.21,244350.0,6.1328,6.1402,6.0957,6.0957,244350.0
2005-04-22 09:30:00,8.16,8.18,8.07,8.1,282150.0,6.0586,6.0734,5.9917,6.014,282150.0
2005-04-22 10:00:00,8.1,8.12,8.08,8.08,291937.5,6.014,6.0289,5.9992,5.9992,291937.5
2005-04-22 10:30:00,8.08,8.11,8.07,8.08,134325.0,5.9992,6.0214,5.9917,5.9992,134325.0
2005-04-22 11:00:00,8.08,8.09,8.05,8.05,283500.0,5.9992,6.0066,5.9769,5.9769,283500.0
2005-04-22 11:30:00,8.06,8.06,8.01,8.03,118125.0,5.9843,5.9843,5.9472,5.962,118125.0
2005-04-22 12:00:00,8.03,8.07,8.03,8.06,121500.0,5.962,5.9917,5.962,5.9843,121500.0
2005-04-22 12:30:00,8.06,8.08,8.04,8.05,127912.5,5.9843,5.9992,5.9695,5.9769,127912.5
2005-04-22 13:00:00,8.05,8.06,8.04,8.06,159637.5,5.9769,5.9843,5.9695,5.9843,159637.5
2005-04-22 13:30:00,8.06,8.06,8.04,8.06,126225.0,5.9843,5.9843,5.9695,5.9843,126225.0
2005-04-22 14:00:00,8.06,8.06,8.01,8.03,186300.0,5.9843,5.9843,5.9472,5.962,186300.0
2005-04-22 14:30:00,8.02,8.03,7.97,8.0,166725.0,5.9546,5.962,5.9175,5.9398,166725.0
2005-04-22 15:00:00,8.0,8.02,7.97,7.98,200475.0,5.9398,5.9546,5.9175,5.9249,200475.0
2005-04-22 15:30:00,7.97,8.0,7.97,8.0,339862.5,5.9175,5.9398,5.9175,5.9398,339862.5
2005-04-25 09:30:00,8.06,8.07,7.92,7.98,195750.0,5.9843,5.9917,5.8804,5.9249,195750.0
2005-04-25 10:00:00,7.98,8.03,7.97,8.0,472837.5,5.9249,5.962,5.9175,5.9398,472837.5
2005-04-25 10:30:00,8.0,8.03,8.0,8.03,208237.5,5.9398,5.962,5.9398,5.962,208237.5
2005-04-25 11:00:00,8.03,8.06,8.02,8.04,188662.5,5.962,5.9843,5.9546,5.9695,188662.5
2005-04-25 11:30:00,8.03,8.06,8.0,8.04,226125.0,5.962,5.9843,5.9398,5.9695,226125.0
2005-04-25 12:00:00,8.04,8.05,8.04,8.04,87750.0,5.9695,5.9769,5.9695,5.9695,87750.0
2005-04-25 12:30:00,8.04,8.04,8.03,8.03,103275.0,5.9695,5.9695,5.962,5.962,103275.0
2005-04-25 13:00:00,8.03,8.05,8.01,8.05,96862.5,5.962,5.9769,5.9472,5.9769,96862.5
2005-04-25 13:30:00,8.05,8.07,8.05,8.05,180900.0,5.9769,5.9917,5.9769,5.9769,180900.0
2005-04-25 14:00:00,8.05,8.05,8.03,8.03,199462.5,5.9769,5.9769,5.962,5.962,199462.5
2005-04-25 14:30:00,8.04,8.07,8.03,8.05,202837.5,5.9695,5.9917,5.962,5.9769,202837.5
2005-04-25 15:00:00,8.04,8.04,8.03,8.04,105975.0,5.9695,5.9695,5.962,5.9695,105975.0
2005-04-25 15:30:00,8.04,8.06,8.03,8.05,345600.0,5.9695,5.9843,5.962,5.9769,345600.0
2005-04-26 09:30:00,8.03,8.04,7.93,7.96,170775.0,5.962,5.9695,5.8878,5.9101,170775.0
2005-04-26 10:00:00,7.96,8.0,7.96,7.98,103612.5,5.9101,5.9398,5.9101,5.9249,103612.5
2005-04-26 10:30:00,7.98,8.15,7.98,8.15,202500.0,5.9249,6.0511,5.9249,6.0511,202500.0
2005-04-26 11:00:00,8.15,8.15,8.09,8.09,151875.0,6.0511,6.0511,6.0066,6.0066,151875.0
2005-04-26 11:30:00,8.09,8.1,8.03,8.05,96525.0,6.0066,6.014,5.962,5.9769,96525.0
2005-04-26 12:00:00,8.05,8.08,8.05,8.07,52987.5,5.9769,5.9992,5.9769,5.9917,52987.5
2005-04-26 12:30:00,8.07,8.07,8.02,8.02,117112.5,5.9917,5.9917,5.9546,5.9546,117112.5
2005-04-26 13:00:00,8.02,8.03,8.01,8.02,250762.5,5.9546,5.962,5.9472,5.9546,250762.5
2005-04-26 13:30:00,8.02,8.04,8.01,8.04,157950.0,5.9546,5.9695,5.9472,5.9695,157950.0
2005-04-26 14:00:00,8.04,8.04,7.99,7.99,108000.0,5.9695,5.9695,5.9323,5.9323,108000.0
2005-04-26 14:30:00,8.0,8.03,7.99,8.0,97200.0,5.9398,5.962,5.9323,5.9398,97200.0
2005-04-26 15:00:00,7.99,8.01,7.99,7.99,103950.0,5.9323,5.9472,5.9323,5.9323,103950.0
2005-04-26 15:30:00,8.0,8.0,7.92,7.94,323325.0,5.9398,5.9398,5.8804,5.8952,323325.0
2005-04-27 09:30:00,7.94,7.94,7.88,7.91,96525.0,5.8952,5.8952,5.8507,5.8729,96525.0
2005-04-27 10:00:00,7.91,7.92,7.87,7.88,197775.0,5.8729,5.8804,5.8432,5.8507,197775.0
2005-04-27 10:30:00,7.88,7.94,7.88,7.92,90450.0,5.8507,5.8952,5.8507,5.8804,90450.0
2005-04-27 11:00:00,7.92,7.94,7.86,7.94,262575.0,5.8804,5.8952,5.8358,5.8952,262575.0
2005-04-27 11:30:00,7.93,7.94,7.89,7.94,173137.5,5.8878,5.8952,5.8581,5.8952,173137.5
2005-04-27 12:00:00,7.94,8.02,7.94,8.02,155925.0,5.8952,5.9546,5.8952,5.9546,155925.0
2005-04-27 12:30:00,8.02,8.03,7.99,8.01,54337.5,5.9546,5.962,5.9323,5.9472,54337.5
2005-04-27 13:00:00,8.01,8.07,8.01,8.03,44887.5,5.9472,5.9917,5.9472,5.962,44887.5
2005-04-27 13:30:00,8.03,8.05,8.03,8.04,28350.0,5.962,5.9769,5.962,5.9695,28350.0
2005-04-27 14:00:00,8.04,8.05,8.04,8.04,53325.0,5.9695,5.9769,5.9695,5.9695,53325.0
2005-04-27 14:30:00,8.04,8.07,8.02,8.06,71550.0,5.9695,5.9917,5.9546,5.9843,71550.0
2005-04-27 15:00:00,8.06,8.07,8.05,8.06,113400.0,5.9843,5.9917,5.9769,5.9843,113400.0
2005-04-27 15:30:00,8.06,8.07,8.04,8.05,301725.0,5.9843,5.9917,5.9695,5.9769,301725.0
2005-04-28 09:30:00,8.05,8.05,7.91,7.92,92475.0,5.9769,5.9769,5.8729,5.8804,92475.0
2005-04-28 10:00:00,7.92,8.05,7.92,8.02,274050.0,5.8804,5.9769,5.8804,5.9546,274050.0
2005-04-28 10:30:00,8.03,8.05,7.99,8.01,130612.5,5.962,5.9769,5.9323,5.9472,130612.5
2005-04-28 11:00:00,8.01,8.03,8.0,8.01,88087.5,5.9472,5.962,5.9398,5.9472,88087.5
2005-04-28 11:30:00,8.01,8.01,7.97,8.01,71212.5,5.9472,5.9472,5.9175,5.9472,71212.5
2005-04-28 12:00:00,8.0,8.02,7.99,8.01,42525.0,5.9398,5.9546,5.9323,5.9472,42525.0
2005-04-28 12:30:00,8.01,8.03,8.0,8.01,70875.0,5.9472,5.962,5.9398,5.9472,70875.0
2005-04-28 13:00:00,8.01,8.01,7.99,8.0,81675.0,5.9472,5.9472,5.9323,5.9398,81675.0
2005-04-28 13:30:00,8.0,8.06,7.99,8.04,91125.0,5.9398,5.9843,5.9323,5.9695,91125.0
2005-04-28 14:00:00,8.05,8.06,7.93,7.94,135675.0,5.9769,5.9843,5.8878,5.8952,135675.0
2005-04-28 14:30:00,7.94,7.96,7.9,7.96,181575.0,5.8952,5.9101,5.8655,5.9101,181575.0
2005-04-28 15:00:00,7.96,7.96,7.94,7.95,139725.0,5.9101,5.9101,5.8952,5.9026,139725.0
2005-04-28 15:30:00,7.95,7.96,7.92,7.96,232875.0,5.9026,5.9101,5.8804,5.9101,232875.0
2005-04-29 09:30:00,8.0,8.0,7.9,7.9,130950.0,5.9398,5.9398,5.8655,5.8655,130950.0
2005-04-29 10:00:00,7.91,7.95,7.85,7.87,156262.5,5.8729,5.9026,5.8284,5.8432,156262.5
2005-04-29 10:30:00,7.87,7.88,7.79,7.83,133987.5,5.8432,5.8507,5.7838,5.8135,133987.5
2005-04-29 11:00:00,7.84,7.86,7.81,7.83,93150.0,5.821,5.8358,5.7987,5.8135,93150.0
2005-04-29 11:30:00,7.83,7.84,7.78,7.81,124875.0,5.8135,5.821,5.7764,5.7987,124875.0
2005-04-29 12:00:00,7.81,7.81,7.77,7.77,91800.0,5.7987,5.7987,5.769,5.769,91800.0
2005-04-29 12:30:00,7.77,7.85,7.77,7.83,167737.5,5.769,5.8284,5.769,5.8135,167737.5
2005-04-29 13:00:00,7.83,7.88,7.82,7.85,203850.0,5.8135,5.8507,5.8061,5.8284,203850.0
2005-04-29 13:30:00,7.86,7.86,7.82,7.85,78975.0,5.8358,5.8358,5.8061,5.8284,78975.0
2005-04-29 14:00:00,7.85,7.88,7.85,7.87,90787.5,5.8284,5.8507,5.8284,5.8432,90787.5
2005-04-29 14:30:00,7.86,7.96,7.86,7.92,229837.5,5.8358,5.9101,5.8358,5.8804,229837.5
2005-04-29 15:00:00,7.92,7.96,7.91,7.95,132637.5,5.8804,5.9101,5.8729,5.9026,132637.5
2005-04-29 15:30:00,7.96,8.03,7.96,8.01,353025.0,5.9101,5.962,5.9101,5.9472,353025.0
2005-05-02 09:30:00,7.99,7.99,7.9,7.94,185625.0,5.9323,5.9323,5.8655,5.8952,185625.0
2005-05-02 10:00:00,7.95,7.96,7.91,7.91,139387.5,5.9026,5.9101,5.8729,5.8729,139387.5
2005-05-02 10:30:00,7.92,7.94,7.9,7.93,61087.5,5.8804,5.8952,5.8655,5.8878,61087.5
2005-05-02 11:00:00,7.93,7.93,7.87,7.88,81675.0,5.8878,5.8878,5.8432,5.8507,81675.0
2005-05-02 11:30:00,7.88,7.92,7.87,7.91,578137.5,5.8507,5.8804,5.8432,5.8729,578137.5
2005-05-02 12:00:00,7.91,7.93,7.9,7.93,173137.5,5.8729,5.8878,5.8655,5.8878,173137.5
2005-05-02 12:30:00,7.93,7.93,7.9,7.92,222750.0,5.8878,5.8878,5.8655,5.8804,222750.0
2005-05-02 13:00:00,7.92,7.92,7.89,7.9,185287.5,5.8804,5.8804,5.8581,5.8655,185287.5
2005-05-02 13:30:00,7.89,7.9,7.86,7.89,138712.5,5.8581,5.8655,5.8358,5.8581,138712.5
2005-05-02 14:00:00,7.89,7.89,7.85,7.87,134325.0,5.8581,5.8581,5.8284,5.8432,134325.0
2005-05-02 14:30:00,7.87,7.91,7.87,7.9,108337.5,5.8432,5.8729,5.8432,5.8655,108337.5
2005-05-02 15:00:00,7.88,7.91,7.87,7.87,113400.0,5.8507,5.8729,5.8432,5.8432,113400.0
2005-05-02 15:30:00,7.87,7.94,7.87,7.94,163687.5,5.8432,5.8952,5.8432,5.8952,163687.5
2005-05-03 09:30:00,7.91,8.01,7.91,7.99,94162.5,5.8729,5.9472,5.8729,5.9323,94162.5
2005-05-03 10:00:00,8.0,8.0,7.92,7.95,107662.5,5.9398,5.9398,5.8804,5.9026,107662.5
2005-05-03 10:30:00,7.95,7.97,7.93,7.94,69187.5,5.9026,5.9175,5.8878,5.8952,69187.5
2005-05-03 11:00:00,7.94,7.94,7.92,7.93,77287.5,5.8952,5.8952,5.8804,5.8878,77287.5
2005-05-03 11:30:00,7.93,7.94,7.9,7.9,74925.0,5.8878,5.8952,5.8655,5.8655,74925.0
2005-05-03 12:00:00,7.9,7.92,7.9,7.92,74250.0,5.8655,5.8804,5.8655,5.8804,74250.0
2005-05-03 12:30:00,7.93,7.93,7.92,7.93,35775.0,5.8878,5.8878,5.8804,5.8878,35775.0
2005-05-03 13:00:00,7.92,7.94,7.92,7.92,55012.5,5.8804,5.8952,5.8804,5.8804,55012.5
2005-05-03 13:30:00,7.92,7.94,7.92,7.93,44887.5,5.8804,5.8952,5.8804,5.8878,44887.5
2005-05-03 14:00:00,7.93,7.93,7.88,7.93,73575.0,5.8878,5.8878,5.8507,5.8878,73575.0
2005-05-03 14:30:00,7.92,7.97,7.91,7.95,108675.0,5.8804,5.9175,5.8729,5.9026,108675.0
2005-05-03 15:00:00,7.94,7.94,7.87,7.91,98550.0,5.8952,5.8952,5.8432,5.8729,98550.0
2005-05-03 15:30:00,7.91,7.92,7.89,7.9,116775.0,5.8729,5.8804,5.8581,5.8655,116775.0
2005-05-04 09:30:00,7.92,7.99,7.91,7.98,420187.5,5.8804,5.9323,5.8729,5.9249,420187.5
2005-05-04 10:00:00,7.98,8.06,7.96,8.04,375300.0,5.9249,5.9843,5.9101,5.9695,375300.0
2005-05-04 10:30:00,8.04,8.08,8.02,8.03,210262.5,5.9695,5.9992,5.9546,5.962,210262.5
2005-05-04 11:00:00,8.03,8.04,8.01,8.02,424237.5,5.962,5.9695,5.9472,5.9546,424237.5
2005-05-04 11:30:00,8.02,8.02,7.98,7.98,137025.0,5.9546,5.9546,5.9249,5.9249,137025.0
2005-05-04 12:00:00,7.97,7.99,7.96,7.98,110700.0,5.9175,5.9323,5.9101,5.9249,110700.0
2005-05-04 12:30:00,7.98,7.99,7.96,7.98,165037.5,5.9249,5.9323,5.9101,5.9249,165037.5
2005-05-04 13:00:00,7.97,7.99,7.97,7.99,54000.0,5.9175,5.9323,5.9175,5.9323,54000.0
2005-05-04 13:30:00,7.99,8.02,7.98,8.02,99900.0,5.9323,5.9546,5.9249,5.9546,99900.0
2005-05-04 14:00:00,8.03,8.04,8.01,8.03,132637.5,5.962,5.9695,5.9472,5.962,132637.5
2005-05-04 14:30:00,8.03,8.04,8.03,8.03,113400.0,5.962,5.9695,5.962,5.962,113400.0
2005-05-04 15:00:00,8.03,8.07,8.03,8.06,171112.5,5.962,5.9917,5.962,5.9843,171112.5
2005-05-04 15:30:00,8.06,8.08,8.03,8.04,145462.5,5.9843,5.9992,5.962,5.9695,145462.5
2005-05-05 09:30:00,8.04,8.04,7.99,8.01,54337.5,5.9695,5.9695,5.9323,5.9472,54337.5
2005-05-05 10:00:00,8.02,8.05,8.01,8.04,45562.5,5.9546,5.9769,5.9472,5.9695,45562.5
2005-05-05 10:30:00,8.04,8.07,8.03,8.06,96862.5,5.9695,5.9917,5.962,5.9843,96862.5
2005-05-05 11:00:00,8.05,8.09,8.05,8.07,61762.5,5.9769,6.0066,5.9769,5.9917,61762.5
2005-05-05 11:30:00,8.06,8.09,8.06,8.09,40162.5,5.9843,6.0066,5.9843,6.0066,40162.5
2005-05-05 12:00:00,8.1,8.1,8.08,8.09,28350.0,6.014,6.014,5.9992,6.0066,28350.0
2005-05-05 12:30:00,8.09,8.09,8.0,8.0,68512.5,6.0066,6.0066,5.9398,5.9398,68512.5
2005-05-05 13:00:00,8.0,8.01,7.96,7.96,119812.5,5.9398,5.9472,5.9101,5.9101,119812.5
2005-05-05 13:30:00,7.98,8.04,7.98,8.03,85050.0,5.9249,5.9695,5.9249,5.962,85050.0
2005-05-05 14:00:00,8.03,8.05,8.03,8.04,32737.5,5.962,5.9769,5.962,5.9695,32737.5
2005-05-05 14:30:00,8.04,8.04,8.0,8.01,39825.0,5.9695,5.9695,5.9398,5.9472,39825.0
2005-05-05 15:00:00,8.01,8.05,8.0,8.02,111712.5,5.9472,5.9769,5.9398,5.9546,111712.5
2005-05-05 15:30:00,8.01,8.05,8.01,8.02,121837.5,5.9472,5.9769,5.9472,5.9546,121837.5
2005-05-06 09:30:00,8.06,8.08,8.02,8.03,60750.0,5.9843,5.9992,5.9546,5.962,60750.0
2005-05-06 10:00:00,8.04,8.09,8.04,8.08,110362.5,5.9695,6.0066,5.9695,5.9992,110362.5
2005-05-06 10:30:00,8.09,8.09,8.04,8.09,74250.0,6.0066,6.0066,5.9695,6.0066,74250.0
2005-05-06 11:00:00,8.08,8.09,8.05,8.06,63112.5,5.9992,6.0066,5.9769,5.9843,63112.5
2005-05-06 11:30:00,8.04,8.07,8.04,8.05,64462.5,5.9695,5.9917,5.9695,5.9769,64462.5
2005-05-06 12:00:00,8.05,8.07,8.04,8.07,60750.0,5.9769,5.9917,5.9695,5.9917,60750.0
2005-05-06 12:30:00,8.06,8.08,8.06,8.07,43200.0,5.9843,5.9992,5.9843,5.9917,43200.0
2005-05-06 13:00:00,8.07,8.09,8.07,8.09,64125.0,5.9917,6.0066,5.9917,6.0066,64125.0
2005-05-06 13:30:00,8.09,8.09,8.07,8.07,51975.0,6.0066,6.0066,5.9917,5.9917,51975.0
2005-05-06 14:00:00,8.07,8.09,8.07,8.07,72225.0,5.9917,6.0066,5.9917,5.9917,72225.0
2005-05-06 14:30:00,8.07,8.09,8.07,8.08,56025.0,5.9917,6.0066,5.9917,5.9992,56025.0
2005-05-06 15:00:00,8.08,8.09,8.05,8.05,153900.0,5.9992,6.0066,5.9769,5.9769,153900.0
2005-05-06 15:30:00,8.05,8.05,8.04,8.04,198450.0,5.9769,5.9769,5.9695,5.9695,198450.0
2005-05-09 09:30:00,8.03,8.16,8.03,8.1,157275.0,5.962,6.0586,5.962,6.014,157275.0
2005-05-09 10:00:00,8.1,8.11,8.04,8.09,109012.5,6.014,6.0214,5.9695,6.0066,109012.5
2005-05-09 10:30:00,8.09,8.11,8.09,8.09,31050.0,6.0066,6.0214,6.0066,6.0066,31050.0
2005-05-09 11:00:00,8.09,8.12,8.09,8.11,30712.5,6.0066,6.0289,6.0066,6.0214,30712.5
2005-05-09 11:30:00,8.11,8.13,8.11,8.12,42187.5,6.0214,6.0363,6.0214,6.0289,42187.5
2005-05-09 12:00:00,8.11,8.12,8.1,8.11,39487.5,6.0214,6.0289,6.014,6.0214,39487.5
2005-05-09 12:30:00,8.11,8.12,8.1,8.1,24300.0,6.0214,6.0289,6.014,6.014,24300.0
2005-05-09 13:00:00,8.11,8.11,8.09,8.09,32400.0,6.0214,6.0214,6.0066,6.0066,32400.0
2005-05-09 13:30:00,8.09,8.11,8.08,8.1,65137.5,6.0066,6.0214,5.9992,6.014,65137.5
2005-05-09 14:00:00,8.1,8.11,8.07,8.07,55350.0,6.014,6.0214,5.9917,5.9917,55350.0
2005-05-09 14:30:00,8.07,8.1,8.07,8.1,23287.5,5.9917,6.014,5.9917,6.014,23287.5
2005-05-09 15:00:00,8.09,8.09,8.07,8.07,59737.5,6.0066,6.0066,5.9917,5.9917,59737.5
2005-05-09 15:30:00,8.08,8.09,8.04,8.08,172462.5,5.9992,6.0066,5.9695,5.9992,172462.5
2005-05-10 09:30:00,8.05,8.05,7.99,7.99,51975.0,5.9769,5.9769,5.9323,5.9323,51975.0
2005-05-10 10:00:00,7.97,8.0,7.97,7.98,42525.0,5.9175,5.9398,5.9175,5.9249,42525.0
2005-05-10 10:30:00,7.99,7.99,7.96,7.98,59737.5,5.9323,5.9323,5.9101,5.9249,59737.5
2005-05-10 11:00:00,7.98,8.03,7.98,8.02,91125.0,5.9249,5.962,5.9249,5.9546,91125.0
2005-05-10 11:30:00,8.02,8.03,7.99,7.99,87750.0,5.9546,5.962,5.9323,5.9323,87750.0
2005-05-10 12:00:00,7.99,8.0,7.97,7.98,45225.0,5.9323,5.9398,5.9175,5.9249,45225.0
2005-05-10 12:30:00,7.98,8.01,7.97,8.0,57712.5,5.9249,5.9472,5.9175,5.9398,57712.5
2005-05-10 13:00:00,8.0,8.03,8.0,8.03,61762.5,5.9398,5.962,5.9398,5.962,61762.5
2005-05-10 13:30:00,8.04,8.06,8.01,8.01,47925.0,5.9695,5.9843,5.9472,5.9472,47925.0
2005-05-10 14:00:00,8.01,8.02,8.01,8.01,86737.5,5.9472,5.9546,5.9472,5.9472,86737.5
2005-05-10 14:30:00,8.01,8.02,7.96,7.96,130275.0,5.9472,5.9546,5.9101,5.9101,130275.0
2005-05-10 15:00:00,7.96,7.98,7.94,7.97,95175.0,5.9101,5.9249,5.8952,5.9175,95175.0
2005-05-10 15:30:00,7.97,7.98,7.95,7.97,85387.5,5.9175,5.9249,5.9026,5.9175,85387.5
2005-05-11 09:30:00,7.96,8.03,7.96,7.99,30375.0,5.9101,5.962,5.9101,5.9323,30375.0
2005-05-11 10:00:00,7.99,7.99,7.93,7.93,40500.0,5.9323,5.9323,5.8878,5.8878,40500.0
2005-05-11 10:30:00,7.94,7.98,7.93,7.95,69862.5,5.8952,5.9249,5.8878,5.9026,69862.5
2005-05-11 11:00:00,7.94,7.95,7.92,7.92,27675.0,5.8952,5.9026,5.8804,5.8804,27675.0
2005-05-11 11:30:00,7.93,7.96,7.92,7.95,28350.0,5.8878,5.9101,5.8804,5.9026,28350.0
2005-05-11 12:00:00,7.95,7.99,7.88,7.97,83025.0,5.9026,5.9323,5.8507,5.9175,83025.0
2005-05-11 12:30:00,7.96,7.96,7.94,7.95,29700.0,5.9101,5.9101,5.8952,5.9026,29700.0
2005-05-11 13:00:00,7.95,7.99,7.95,7.97,34087.5,5.9026,5.9323,5.9026,5.9175,34087.5
2005-05-11 13:30:00,7.97,7.97,7.94,7.94,41175.0,5.9175,5.9175,5.8952,5.8952,41175.0
2005-05-11 14:00:00,7.95,8.01,7.95,7.99,55350.0,5.9026,5.9472,5.9026,5.9323,55350.0
2005-05-11 14:30:00,7.99,8.0,7.97,7.97,60075.0,5.9323,5.9398,5.9175,5.9175,60075.0
2005-05-11 15:00:00,7.97,7.98,7.95,7.97,84037.5,5.9175,5.9249,5.9026,5.9175,84037.5
2005-05-11 15:30:00,7.96,7.99,7.95,7.96,91125.0,5.9101,5.9323,5.9026,5.9101,91125.0
2005-05-12 09:30:00,7.97,7.99,7.88,7.9,84712.5,5.9175,5.9323,5.8507,5.8655,84712.5
2005-05-12 10:00:00,7.9,7.99,7.89,7.98,74925.0,5.8655,5.9323,5.8581,5.9249,74925.0
2005-05-12 10:30:00,7.97,8.0,7.94,7.96,82350.0,5.9175,5.9398,5.8952,5.9101,82350.0
2005-05-12 11:00:00,7.96,7.96,7.93,7.95,36112.5,5.9101,5.9101,5.8878,5.9026,36112.5
2005-05-12 11:30:00,7.95,7.98,7.95,7.98,14850.0,5.9026,5.9249,5.9026,5.9249,14850.0
2005-05-12 12:00:00,7.99,7.99,7.95,7.97,48937.5,5.9323,5.9323,5.9026,5.9175,48937.5
2005-05-12 12:30:00,7.97,7.97,7.94,7.96,29362.5,5.9175,5.9175,5.8952,5.9101,29362.5
2005-05-12 13:00:00,7.96,7.96,7.95,7.95,19237.5,5.9101,5.9101,5.9026,5.9026,19237.5
2005-05-12 13:30:00,7.95,7.96,7.91,7.92,43200.0,5.9026,5.9101,5.8729,5.8804,43200.0
2005-05-12 14:00:00,7.92,7.92,7.87,7.87,48600.0,5.8804,5.8804,5.8432,5.8432,48600.0
2005-05-12 14:30:00,7.87,7.88,7.84,7.85,77625.0,5.8432,5.8507,5.821,5.8284,77625.0
2005-05-12 15:00:00,7.85,7.86,7.79,7.81,101587.5,5.8284,5.8358,5.7838,5.7987,101587.5
2005-05-12 15:30:00,7.81,7.82,7.78,7.78,121837.5,5.7987,5.8061,5.7764,5.7764,121837.5
2005-05-13 09:30:00,7.8,7.82,7.67,7.7,53662.5,5.7913,5.8061,5.6947,5.717,53662.5
2005-05-13 10:00:00,7.71,7.75,7.69,7.74,64125.0,5.7244,5.7541,5.7096,5.7467,64125.0
2005-05-13 10:30:00,7.73,7.79,7.73,7.79,38475.0,5.7393,5.7838,5.7393,5.7838,38475.0
2005-05-13 11:00:00,7.79,7.8,7.76,7.78,39487.5,5.7838,5.7913,5.7616,5.7764,39487.5
2005-05-13 11:30:00,7.78,7.81,7.78,7.8,38137.5,5.7764,5.7987,5.7764,5.7913,38137.5
2005-05-13 12:00:00,7.8,7.82,7.79,7.79,50962.5,5.7913,5.8061,5.7838,5.7838,50962.5
2005-05-13 12:30:00,7.79,7.79,7.75,7.77,48600.0,5.7838,5.7838,5.7541,5.769,48600.0
2005-05-13 13:00:00,7.77,7.78,7.76,7.76,35775.0,5.769,5.7764,5.7616,5.7616,35775.0
2005-05-13 13:30:00,7.76,7.77,7.75,7.76,51637.5,5.7616,5.769,5.7541,5.7616,51637.5
2005-05-13 14:00:00,7.76,7.77,7.73,7.75,67837.5,5.7616,5.769,5.7393,5.7541,67837.5
2005-05-13 14:30:00,7.74,7.75,7.69,7.75,119475.0,5.7467,5.7541,5.7096,5.7541,119475.0
2005-05-13 15:00:00,7.75,7.82,7.74,7.8,112387.5,5.7541,5.8061,5.7467,5.7913,112387.5
2005-05-13 15:30:00,7.8,7.81,7.79,7.8,148162.5,5.7913,5.7987,5.7838,5.7913,148162.5
2005-05-16 09:30:00,7.82,7.88,7.81,7.84,62775.0,5.8061,5.8507,5.7987,5.821,62775.0
2005-05-16 10:00:00,7.85,7.91,7.84,7.89,46237.5,5.8284,5.8729,5.821,5.8581,46237.5
2005-05-16 10:30:00,7.89,7.94,7.89,7.94,87750.0,5.8581,5.8952,5.8581,5.8952,87750.0
2005-05-16 11:00:00,7.93,7.95,7.92,7.93,100237.5,5.8878,5.9026,5.8804,5.8878,100237.5
2005-05-16 11:30:00,7.93,7.96,7.93,7.93,67162.5,5.8878,5.9101,5.8878,5.8878,67162.5
2005-05-16 12:00:00,7.93,7.94,7.91,7.92,133987.5,5.8878,5.8952,5.8729,5.8804,133987.5
2005-05-16 12:30:00,7.92,7.93,7.91,7.92,43537.5,5.8804,5.8878,5.8729,5.8804,43537.5
2005-05-16 13:00:00,7.92,7.93,7.91,7.92,38137.5,5.8804,5.8878,5.8729,5.8804,38137.5
2005-05-16 13:30:00,7.92,7.92,7.88,7.91,78637.5,5.8804,5.8804,5.8507,5.8729,78637.5
2005-05-16 14:00:00,7.91,7.92,7.91,7.91,38812.5,5.8729,5.8804,5.8729,5.8729,38812.5
2005-05-16 14:30:00,7.92,7.92,7.89,7.91,46237.5,5.8804,5.8804,5.8581,5.8729,46237.5
2005-05-16 15:00:00,7.91,7.93,7.9,7.93,57037.5,5.8729,5.8878,5.8655,5.8878,57037.5
2005-05-16 15:30:00,7.93,7.94,7.91,7.94,183600.0,5.8878,5.8952,5.8729,5.8952,183600.0
2005-05-17 09:30:00,7.91,7.91,7.84,7.9,77287.5,5.8729,5.8729,5.821,5.8655,77287.5
2005-05-17 10:00:00,7.9,7.9,7.84,7.84,86062.5,5.8655,5.8655,5.821,5.821,86062.5
2005-05-17 10:30:00,7.84,7.86,7.83,7.85,32400.0,5.821,5.8358,5.8135,5.8284,32400.0
2005-05-17 11:00:00,7.85,7.86,7.82,7.83,44550.0,5.8284,5.8358,5.8061,5.8135,44550.0
2005-05-17 11:30:00,7.83,7.86,7.83,7.85,28350.0,5.8135,5.8358,5.8135,5.8284,28350.0
2005-05-17 12:00:00,7.85,7.87,7.85,7.86,28687.5,5.8284,5.8432,5.8284,5.8358,28687.5
2005-05-17 12:30:00,7.85,7.86,7.84,7.85,22275.0,5.8284,5.8358,5.821,5.8284,22275.0
2005-05-17 13:00:00,7.85,7.85,7.83,7.85,46237.5,5.8284,5.8284,5.8135,5.8284,46237.5
2005-05-17 13:30:00,7.85,7.86,7.83,7.85,52987.5,5.8284,5.8358,5.8135,5.8284,52987.5
2005-05-17 14:00:00,7.85,7.87,7.85,7.86,56025.0,5.8284,5.8432,5.8284,5.8358,56025.0
2005-05-17 14:30:00,7.86,7.91,7.86,7.9,91125.0,5.8358,5.8729,5.8358,5.8655,91125.0
2005-05-17 15:00:00,7.9,7.9,7.89,7.9,73575.0,5.8655,5.8655,5.8581,5.8655,73575.0
2005-05-17 15:30:00,7.91,7.93,7.9,7.91,121162.5,5.8729,5.8878,5.8655,5.8729,121162.5
2005-05-18 09:30:00,7.99,8.02,7.96,7.96,75262.5,5.9323,5.9546,5.9101,5.9101,75262.5
2005-05-18 10:00:00,7.96,7.99,7.96,7.99,47587.5,5.9101,5.9323,5.9101,5.9323,47587.5
2005-05-18 10:30:00,8.0,8.02,7.99,8.01,57712.5,5.9398,5.9546,5.9323,5.9472,57712.5
2005-05-18 11:00:00,8.01,8.05,8.01,8.05,89100.0,5.9472,5.9769,5.9472,5.9769,89100.0
2005-05-18 11:30:00,8.05,8.06,8.04,8.05,46912.5,5.9769,5.9843,5.9695,5.9769,46912.5
2005-05-18 12:00:00,8.06,8.08,8.06,8.08,52650.0,5.9843,5.9992,5.9843,5.9992,52650.0
2005-05-18 12:30:00,8.08,8.12,8.08,8.11,53662.5,5.9992,6.0289,5.9992,6.0214,53662.5
2005-05-18 13:00:00,8.12,8.12,8.07,8.09,173475.0,6.0289,6.0289,5.9917,6.0066,173475.0
2005-05-18 13:30:00,8.09,8.12,8.09,8.11,56362.5,6.0066,6.0289,6.0066,6.0214,56362.5
2005-05-18 14:00:00,8.11,8.14,8.11,8.13,94162.5,6.0214,6.0437,6.0214,6.0363,94162.5
2005-05-18 14:30:00,8.13,8.15,8.12,8.15,80325.0,6.0363,6.0511,6.0289,6.0511,80325.0
2005-05-18 15:00:00,8.15,8.17,8.13,8.14,142087.5,6.0511,6.066,6.0363,6.0437,142087.5
2005-05-18 15:30:00,8.13,8.18,8.12,8.17,255150.0,6.0363,6.0734,6.0289,6.066,255150.0
2005-05-19 09:30:00,8.18,8.19,8.13,8.18,46575.0,6.0734,6.0808,6.0363,6.0734,46575.0
2005-05-19 10:00:00,8.19,8.2,8.16,8.17,62437.5,6.0808,6.0883,6.0586,6.066,62437.5
2005-05-19 10:30:00,8.18,8.19,8.16,8.18,63112.5,6.0734,6.0808,6.0586,6.0734,63112.5
2005-05-19 11:00:00,8.18,8.2,8.15,8.17,58050.0,6.0734,6.0883,6.0511,6.066,58050.0
2005-05-19 11:30:00,8.15,8.16,8.14,8.14,63787.5,6.0511,6.0586,6.0437,6.0437,63787.5
2005-05-19 12:00:00,8.14,8.15,8.12,8.14,40500.0,6.0437,6.0511,6.0289,6.0437,40500.0
2005-05-19 12:30:00,8.14,8.17,8.14,8.16,31050.0,6.0437,6.066,6.0437,6.0586,31050.0
2005-05-19 13:00:00,8.16,8.16,8.13,8.14,36450.0,6.0586,6.0586,6.0363,6.0437,36450.0
2005-05-19 13:30:00,8.13,8.14,8.12,8.12,33412.5,6.0363,6.0437,6.0289,6.0289,33412.5
2005-05-19 14:00:00,8.12,8.12,8.1,8.12,55687.5,6.0289,6.0289,6.014,6.0289,55687.5
2005-05-19 14:30:00,8.12,8.14,8.1,8.13,54000.0,6.0289,6.0437,6.014,6.0363,54000.0
2005-05-19 15:00:00,8.13,8.17,8.13,8.16,82687.5,6.0363,6.066,6.0363,6.0586,82687.5
2005-05-19 15:30:00,8.16,8.18,8.16,8.17,68850.0,6.0586,6.0734,6.0586,6.066,68850.0
2005-05-20 09:30:00,8.19,8.19,8.13,8.15,141075.0,6.0808,6.0808,6.0363,6.0511,141075.0
2005-05-20 10:00:00,8.15,8.15,8.06,8.07,69187.5,6.0511,6.0511,5.9843,5.9917,69187.5
2005-05-20 10:30:00,8.06,8.07,8.04,8.04,34425.0,5.9843,5.9917,5.9695,5.9695,34425.0
2005-05-20 11:00:00,8.04,8.05,8.03,8.03,42525.0,5.9695,5.9769,5.962,5.962,42525.0
2005-05-20 11:30:00,8.03,8.07,8.02,8.06,91125.0,5.962,5.9917,5.9546,5.9843,91125.0
2005-05-20 12:00:00,8.06,8.07,8.05,8.07,22612.5,5.9843,5.9917,5.9769,5.9917,22612.5
2005-05-20 12:30:00,8.07,8.07,8.06,8.07,19912.5,5.9917,5.9917,5.9843,5.9917,19912.5
2005-05-20 13:00:00,8.07,8.09,8.07,8.09,39487.5,5.9917,6.0066,5.9917,6.0066,39487.5
2005-05-20 13:30:00,8.08,8.11,8.08,8.09,16200.0,5.9992,6.0214,5.9992,6.0066,16200.0
2005-05-20 14:00:00,8.11,8.13,8.1,8.13,25987.5,6.0214,6.0363,6.014,6.0363,25987.5
2005-05-20 14:30:00,8.13,8.14,8.11,8.12,19912.5,6.0363,6.0437,6.0214,6.0289,19912.5
2005-05-20 15:00:00,8.12,8.12,8.1,8.12,21600.0,6.0289,6.0289,6.014,6.0289,21600.0
2005-05-20 15:30:00,8.12,8.14,8.11,8.14,62100.0,6.0289,6.0437,6.0214,6.0437,62100.0
2005-05-23 09:30:00,8.16,8.19,8.13,8.14,34087.5,6.0586,6.0808,6.0363,6.0437,34087.5
2005-05-23 10:00:00,8.15,8.15,8.12,8.15,33412.5,6.0511,6.0511,6.0289,6.0511,33412.5
2005-05-23 10:30:00,8.15,8.17,8.14,8.15,19912.5,6.0511,6.066,6.0437,6.0511,19912.5
2005-05-23 11:00:00,8.13,8.15,8.11,8.15,29700.0,6.0363,6.0511,6.0214,6.0511,29700.0
2005-05-23 11:30:00,8.15,8.16,8.13,8.15,14175.0,6.0511,6.0586,6.0363,6.0511,14175.0
2005-05-23 12:00:00,8.15,8.17,8.15,8.16,22612.5,6.0511,6.066,6.0511,6.0586,22612.5
2005-05-23 12:30:00,8.16,8.17,8.16,8.17,10125.0,6.0586,6.066,6.0586,6.066,10125.0
2005-05-23 13:00:00,8.17,8.19,8.16,8.17,22275.0,6.066,6.0808,6.0586,6.066,22275.0
2005-05-23 13:30:00,8.17,8.17,8.17,8.17,17212.5,6.066,6.066,6.066,6.066,17212.5
2005-05-23 14:00:00,8.17,8.19,8.16,8.18,56025.0,6.066,6.0808,6.0586,6.0734,56025.0
2005-05-23 14:30:00,8.17,8.2,8.16,8.19,55012.5,6.066,6.0883,6.0586,6.0808,55012.5
2005-05-23 15:00:00,8.19,8.2,8.16,8.17,54000.0,6.0808,6.0883,6.0586,6.066,54000.0
2005-05-23 15:30:00,8.17,8.2,8.16,8.19,116775.0,6.066,6.0883,6.0586,6.0808,116775.0
2005-05-24 09:30:00,8.13,8.15,8.08,8.12,90787.5,6.0363,6.0511,5.9992,6.0289,90787.5
2005-05-24 10:00:00,8.09,8.09,8.05,8.05,38812.5,6.0066,6.0066,5.9769,5.9769,38812.5
2005-05-24 10:30:00,8.05,8.08,8.03,8.08,53662.5,5.9769,5.9992,5.962,5.9992,53662.5
2005-05-24 11:00:00,8.07,8.12,8.06,8.1,88087.5,5.9917,6.0289,5.9843,6.014,88087.5
2005-05-24 11:30:00,8.1,8.11,8.08,8.08,43537.5,6.014,6.0214,5.9992,5.9992,43537.5
2005-05-24 12:00:00,8.08,8.1,8.08,8.1,30712.5,5.9992,6.014,5.9992,6.014,30712.5
2005-05-24 12:30:00,8.08,8.09,8.07,8.09,21937.5,5.9992,6.0066,5.9917,6.0066,21937.5
2005-05-24 13:00:00,8.09,8.09,8.07,8.08,22275.0,6.0066,6.0066,5.9917,5.9992,22275.0
2005-05-24 13:30:00,8.07,8.08,8.04,8.06,14512.5,5.9917,5.9992,5.9695,5.9843,14512.5
2005-05-24 14:00:00,8.05,8.07,8.03,8.04,109012.5,5.9769,5.9917,5.962,5.9695,109012.5
2005-05-24 14:30:00,8.04,8.05,8.02,8.04,38137.5,5.9695,5.9769,5.9546,5.9695,38137.5
2005-05-24 15:00:00,8.04,8.07,8.03,8.06,63787.5,5.9695,5.9917,5.962,5.9843,63787.5
2005-05-24 15:30:00,8.06,8.06,8.03,8.04,127237.5,5.9843,5.9843,5.962,5.9695,127237.5
2005-05-25 09:30:00,8.01,8.01,7.96,7.97,60750.0,5.9472,5.9472,5.9101,5.9175,60750.0
2005-05-25 10:00:00,7.96,7.98,7.91,7.93,46237.5,5.9101,5.9249,5.8729,5.8878,46237.5
2005-05-25 10:30:00,7.93,7.94,7.91,7.91,45225.0,5.8878,5.8952,5.8729,5.8729,45225.0
2005-05-25 11:00:00,7.91,7.95,7.91,7.93,38812.5,5.8729,5.9026,5.8729,5.8878,38812.5
2005-05-25 11:30:00,7.94,7.95,7.92,7.93,21600.0,5.8952,5.9026,5.8804,5.8878,21600.0
2005-05-25 12:00:00,7.93,7.96,7.93,7.95,18900.0,5.8878,5.9101,5.8878,5.9026,18900.0
2005-05-25 12:30:00,7.94,7.95,7.93,7.93,22275.0,5.8952,5.9026,5.8878,5.8878,22275.0
2005-05-25 13:00:00,7.93,7.93,7.91,7.91,22950.0,5.8878,5.8878,5.8729,5.8729,22950.0
2005-05-25 13:30:00,7.91,7.91,7.89,7.91,32737.5,5.8729,5.8729,5.8581,5.8729,32737.5
2005-05-25 14:00:00,7.91,7.93,7.91,7.93,40162.5,5.8729,5.8878,5.8729,5.8878,40162.5
2005-05-25 14:30:00,7.93,7.97,7.93,7.94,53662.5,5.8878,5.9175,5.8878,5.8952,53662.5
2005-05-25 15:00:00,7.94,7.96,7.93,7.93,48262.5,5.8952,5.9101,5.8878,5.8878,48262.5
2005-05-25 15:30:00,7.93,7.95,7.93,7.94,68175.0,5.8878,5.9026,5.8878,5.8952,68175.0
2005-05-26 09:30:00,7.99,8.04,7.93,7.94,34762.5,5.9323,5.9695,5.8878,5.8952,34762.5
2005-05-26 10:00:00,7.95,7.96,7.91,7.95,85050.0,5.9026,5.9101,5.8729,5.9026,85050.0
2005-05-26 10:30:00,7.95,7.95,7.94,7.94,35775.0,5.9026,5.9026,5.8952,5.8952,35775.0
2005-05-26 11:00:00,7.94,7.96,7.94,7.94,13837.5,5.8952,5.9101,5.8952,5.8952,13837.5
2005-05-26 11:30:00,7.94,7.94,7.92,7.92,13162.5,5.8952,5.8952,5.8804,5.8804,13162.5
2005-05-26 12:00:00,7.93,7.93,7.91,7.93,15862.5,5.8878,5.8878,5.8729,5.8878,15862.5
2005-05-26 12:30:00,7.93,7.93,7.91,7.93,10462.5,5.8878,5.8878,5.8729,5.8878,10462.5
2005-05-26 13:00:00,7.92,7.93,7.91,7.92,23962.5,5.8804,5.8878,5.8729,5.8804,23962.5
2005-05-26 13:30:00,7.91,7.93,7.91,7.92,38812.5,5.8729,5.8878,5.8729,5.8804,38812.5
2005-05-26 14:00:00,7.92,7.95,7.92,7.95,22950.0,5.8804,5.9026,5.8804,5.9026,22950.0
2005-05-26 14:30:00,7.94,7.96,7.94,7.96,22950.0,5.8952,5.9101,5.8952,5.9101,22950.0
2005-05-26 15:00:00,7.96,7.97,7.96,7.96,19237.5,5.9101,5.9175,5.9101,5.9101,19237.5
2005-05-26 15:30:00,7.97,7.99,7.96,7.97,85725.0,5.9175,5.9323,5.9101,5.9175,85725.0
2005-05-27 09:30:00,7.98,8.01,7.95,7.99,16537.5,5.9249,5.9472,5.9026,5.9323,16537.5
2005-05-27 10:00:00,7.99,7.99,7.94,7.95,28350.0,5.9323,5.9323,5.8952,5.9026,28350.0
2005-05-27 10:30:00,7.94,7.95,7.92,7.94,46575.0,5.8952,5.9026,5.8804,5.8952,46575.0
2005-05-27 11:00:00,7.95,7.97,7.95,7.95,15187.5,5.9026,5.9175,5.9026,5.9026,15187.5
2005-05-27 11:30:00,7.95,7.96,7.94,7.94,23962.5,5.9026,5.9101,5.8952,5.8952,23962.5
2005-05-27 12:00:00,7.94,7.94,7.92,7.94,65812.5,5.8952,5.8952,5.8804,5.8952,65812.5
2005-05-27 12:30:00,7.93,7.94,7.92,7.93,18900.0,5.8878,5.8952,5.8804,5.8878,18900.0
2005-05-27 13:00:00,7.94,7.94,7.93,7.93,16537.5,5.8952,5.8952,5.8878,5.8878,16537.5
2005-05-27 13:30:00,7.93,7.96,7.93,7.94,68512.5,5.8878,5.9101,5.8878,5.8952,68512.5
2005-05-27 14:00:00,7.94,7.95,7.93,7.95,31050.0,5.8952,5.9026,5.8878,5.9026,31050.0
2005-05-27 14:30:00,7.95,7.95,7.94,7.95,27675.0,5.9026,5.9026,5.8952,5.9026,27675.0
2005-05-27 15:00:00,7.94,7.95,7.93,7.94,60412.5,5.8952,5.9026,5.8878,5.8952,60412.5
2005-05-27 15:30:00,7.93,7.96,7.93,7.96,116437.5,5.8878,5.9101,5.8878,5.9101,116437.5
2005-05-31 09:30:00,7.96,7.96,7.93,7.93,19237.5,5.9101,5.9101,5.8878,5.8878,19237.5
2005-05-31 10:00:00,7.93,7.93,7.9,7.93,45562.5,5.8878,5.8878,5.8655,5.8878,45562.5
2005-05-31 10:30:00,7.93,7.94,7.92,7.92,20587.5,5.8878,5.8952,5.8804,5.8804,20587.5
2005-05-31 11:00:00,7.92,7.92,7.9,7.91,16537.5,5.8804,5.8804,5.8655,5.8729,16537.5
2005-05-31 11:30:00,7.91,7.92,7.89,7.91,28012.5,5.8729,5.8804,5.8581,5.8729,28012.5
2005-05-31 12:00:00,7.91,7.93,7.91,7.93,160650.0,5.8729,5.8878,5.8729,5.8878,160650.0
2005-05-31 12:30:00,7.93,7.95,7.93,7.94,40837.5,5.8878,5.9026,5.8878,5.8952,40837.5
2005-05-31 13:00:00,7.94,7.95,7.93,7.94,29025.0,5.8952,5.9026,5.8878,5.8952,29025.0
2005-05-31 13:30:00,7.94,7.97,7.94,7.96,43200.0,5.8952,5.9175,5.8952,5.9101,43200.0
2005-05-31 14:00:00,7.96,7.96,7.95,7.95,10125.0,5.9101,5.9101,5.9026,5.9026,10125.0
2005-05-31 14:30:00,7.96,7.98,7.94,7.95,276412.5,5.9101,5.9249,5.8952,5.9026,276412.5
2005-05-31 15:00:00,7.95,8.0,7.94,7.99,421537.5,5.9026,5.9398,5.8952,5.9323,421537.5
2005-05-31 15:30:00,7.99,8.01,7.97,7.98,226800.0,5.9323,5.9472,5.9175,5.9249,226800.0
2005-06-01 09:30:00,8.0,8.02,7.98,8.01,34425.0,5.9398,5.9546,5.9249,5.9472,34425.0
2005-06-01 10:00:00,8.02,8.1,8.02,8.05,78637.5,5.9546,6.014,5.9546,5.9769,78637.5
2005-06-01 10:30:00,8.06,8.07,8.05,8.05,83362.5,5.9843,5.9917,5.9769,5.9769,83362.5
2005-06-01 11:00:00,8.04,8.07,8.03,8.04,40837.5,5.9695,5.9917,5.962,5.9695,40837.5
2005-06-01 11:30:00,8.05,8.09,8.04,8.09,28350.0,5.9769,6.0066,5.9695,6.0066,28350.0
2005-06-01 12:00:00,8.09,8.1,8.07,8.08,20250.0,6.0066,6.014,5.9917,5.9992,20250.0
2005-06-01 12:30:00,8.08,8.11,8.08,8.11,20250.0,5.9992,6.0214,5.9992,6.0214,20250.0
2005-06-01 13:00:00,8.12,8.12,8.09,8.12,39487.5,6.0289,6.0289,6.0066,6.0289,39487.5
2005-06-01 13:30:00,8.11,8.12,8.1,8.12,32737.5,6.0214,6.0289,6.014,6.0289,32737.5
2005-06-01 14:00:00,8.12,8.12,8.07,8.07,51975.0,6.0289,6.0289,5.9917,5.9917,51975.0
2005-06-01 14:30:00,8.06,8.07,8.01,8.04,71550.0,5.9843,5.9917,5.9472,5.9695,71550.0
2005-06-01 15:00:00,8.05,8.06,8.05,8.06,34762.5,5.9769,5.9843,5.9769,5.9843,34762.5
2005-06-01 15:30:00,8.06,8.1,8.06,8.09,24300.0,5.9843,6.014,5.9843,6.0066,24300.0
2005-06-02 09:30:00,8.04,8.07,8.02,8.06,34425.0,5.9695,5.9917,5.9546,5.9843,34425.0
2005-06-02 10:00:00,8.05,8.06,8.02,8.04,47587.5,5.9769,5.9843,5.9546,5.9695,47587.5
2005-06-02 10:30:00,8.04,8.11,8.03,8.11,76275.0,5.9695,6.0214,5.962,6.0214,76275.0
2005-06-02 11:00:00,8.11,8.12,8.08,8.12,86400.0,6.0214,6.0289,5.9992,6.0289,86400.0
2005-06-02 11:30:00,8.11,8.13,8.1,8.11,78975.0,6.0214,6.0363,6.014,6.0214,78975.0
2005-06-02 12:00:00,8.11,8.13,8.11,8.12,44887.5,6.0214,6.0363,6.0214,6.0289,44887.5
2005-06-02 12:30:00,8.12,8.14,8.11,8.12,68850.0,6.0289,6.0437,6.0214,6.0289,68850.0
2005-06-02 13:00:00,8.11,8.11,8.09,8.11,40162.5,6.0214,6.0214,6.0066,6.0214,40162.5
2005-06-02 13:30:00,8.11,8.11,8.09,8.11,47925.0,6.0214,6.0214,6.0066,6.0214,47925.0
2005-06-02 14:00:00,8.11,8.14,8.11,8.14,41175.0,6.0214,6.0437,6.0214,6.0437,41175.0
2005-06-02 14:30:00,8.13,8.16,8.13,8.15,68850.0,6.0363,6.0586,6.0363,6.0511,68850.0
2005-06-02 15:00:00,8.14,8.15,8.13,8.15,122850.0,6.0437,6.0511,6.0363,6.0511,122850.0
2005-06-02 15:30:00,8.15,8.17,8.13,8.15,145125.0,6.0511,6.066,6.0363,6.0511,145125.0
2005-06-03 09:30:00,8.15,8.17,8.13,8.15,36787.5,6.0511,6.066,6.0363,6.0511,36787.5
2005-06-03 10:00:00,8.15,8.19,8.09,8.1,34425.0,6.0511,6.0808,6.0066,6.014,34425.0
2005-06-03 10:30:00,8.09,8.14,8.08,8.13,44212.5,6.0066,6.0437,5.9992,6.0363,44212.5
2005-06-03 11:00:00,8.12,8.13,8.11,8.12,23962.5,6.0289,6.0363,6.0214,6.0289,23962.5
2005-06-03 11:30:00,8.11,8.11,8.04,8.07,39150.0,6.0214,6.0214,5.9695,5.9917,39150.0
2005-06-03 12:00:00,8.05,8.05,8.03,8.04,23287.5,5.9769,5.9769,5.962,5.9695,23287.5
2005-06-03 12:30:00,8.04,8.05,8.04,8.04,11812.5,5.9695,5.9769,5.9695,5.9695,11812.5
2005-06-03 13:00:00,8.04,8.04,8.03,8.04,29700.0,5.9695,5.9695,5.962,5.9695,29700.0
2005-06-03 13:30:00,8.04,8.09,8.04,8.09,42525.0,5.9695,6.0066,5.9695,6.0066,42525.0
2005-06-03 14:00:00,8.08,8.1,8.07,8.07,42525.0,5.9992,6.014,5.9917,5.9917,42525.0
2005-06-03 14:30:00,8.07,8.08,8.05,8.06,59400.0,5.9917,5.9992,5.9769,5.9843,59400.0
2005-06-03 15:00:00,8.05,8.07,8.02,8.03,37800.0,5.9769,5.9917,5.9546,5.962,37800.0
2005-06-03 15:30:00,8.04,8.09,8.03,8.07,146812.5,5.9695,6.0066,5.962,5.9917,146812.5
2005-06-06 09:30:00,8.09,8.11,8.04,8.08,50625.0,6.0066,6.0214,5.9695,5.9992,50625.0
2005-06-06 10:00:00,8.08,8.09,8.07,8.09,43200.0,5.9992,6.0066,5.9917,6.0066,43200.0
2005-06-06 10:30:00,8.1,8.1,8.08,8.08,79312.5,6.014,6.014,5.9992,5.9992,79312.5
2005-06-06 11:00:00,8.08,8.08,8.05,8.08,45562.5,5.9992,5.9992,5.9769,5.9992,45562.5
2005-06-06 11:30:00,8.08,8.09,8.07,8.08,14175.0,5.9992,6.0066,5.9917,5.9992,14175.0
2005-06-06 12:00:00,8.08,8.11,8.08,8.1,13837.5,5.9992,6.0214,5.9992,6.014,13837.5
2005-06-06 12:30:00,8.1,8.14,8.1,8.12,73912.5,6.014,6.0437,6.014,6.0289,73912.5
2005-06-06 13:00:00,8.12,8.12,8.09,8.09,54337.5,6.0289,6.0289,6.0066,6.0066,54337.5
2005-06-06 13:30:00,8.09,8.1,8.08,8.1,49612.5,6.0066,6.014,5.9992,6.014,49612.5
2005-06-06 14:00:00,8.09,8.11,8.09,8.09,47250.0,6.0066,6.0214,6.0066,6.0066,47250.0
2005-06-06 14:30:00,8.09,8.12,8.09,8.12,68175.0,6.0066,6.0289,6.0066,6.0289,68175.0
2005-06-06 15:00:00,8.11,8.12,8.09,8.12,60750.0,6.0214,6.0289,6.0066,6.0289,60750.0
2005-06-06 15:30:00,8.12,8.15,8.11,8.15,50962.5,6.0289,6.0511,6.0214,6.0511,50962.5
2005-06-07 09:30:00,8.19,8.25,8.16,8.22,47587.5,6.0808,6.1254,6.0586,6.1031,47587.5
2005-06-07 10:00:00,8.21,8.22,8.18,8.19,99225.0,6.0957,6.1031,6.0734,6.0808,99225.0
2005-06-07 10:30:00,8.19,8.21,8.18,8.2,41512.5,6.0808,6.0957,6.0734,6.0883,41512.5
2005-06-07 11:00:00,8.21,8.21,8.19,8.21,28350.0,6.0957,6.0957,6.0808,6.0957,28350.0
2005-06-07 11:30:00,8.21,8.22,8.2,8.22,23287.5,6.0957,6.1031,6.0883,6.1031,23287.5
2005-06-07 12:00:00,8.23,8.23,8.21,8.23,20587.5,6.1105,6.1105,6.0957,6.1105,20587.5
2005-06-07 12:30:00,8.23,8.24,8.21,8.23,25312.5,6.1105,6.118,6.0957,6.1105,25312.5
2005-06-07 13:00:00,8.23,8.23,8.21,8.22,38137.5,6.1105,6.1105,6.0957,6.1031,38137.5
2005-06-07 13:30:00,8.22,8.23,8.19,8.2,35437.5,6.1031,6.1105,6.0808,6.0883,35437.5
2005-06-07 14:00:00,8.2,8.2,8.17,8.18,51637.5,6.0883,6.0883,6.066,6.0734,51637.5
2005-06-07 14:30:00,8.18,8.21,8.18,8.2,42862.5,6.0734,6.0957,6.0734,6.0883,42862.5
2005-06-07 15:00:00,8.2,8.21,8.18,8.18,65812.5,6.0883,6.0957,6.0734,6.0734,65812.5
2005-06-07 15:30:00,8.18,8.18,8.15,8.15,74250.0,6.0734,6.0734,6.0511,6.0511,74250.0
2005-06-08 09:30:00,8.18,8.25,8.18,8.25,68512.5,6.0734,6.1254,6.0734,6.1254,68512.5
2005-06-08 10:00:00,8.25,8.27,8.22,8.26,58050.0,6.1254,6.1402,6.1031,6.1328,58050.0
2005-06-08 10:30:00,8.26,8.26,8.19,8.21,82687.5,6.1328,6.1328,6.0808,6.0957,82687.5
2005-06-08 11:00:00,8.21,8.22,8.19,8.21,39487.5,6.0957,6.1031,6.0808,6.0957,39487.5
2005-06-08 11:30:00,8.21,8.22,8.21,8.22,33750.0,6.0957,6.1031,6.0957,6.1031,33750.0
2005-06-08 12:00:00,8.22,8.26,8.22,8.26,42187.5,6.1031,6.1328,6.1031,6.1328,42187.5
2005-06-08 12:30:00,8.26,8.26,8.25,8.25,43875.0,6.1328,6.1328,6.1254,6.1254,43875.0
2005-06-08 13:00:00,8.25,8.25,8.23,8.24,72900.0,6.1254,6.1254,6.1105,6.118,72900.0
2005-06-08 13:30:00,8.24,8.24,8.18,8.19,62775.0,6.118,6.118,6.0734,6.0808,62775.0
2005-06-08 14:00:00,8.2,8.22,8.18,8.21,38475.0,6.0883,6.1031,6.0734,6.0957,38475.0
2005-06-08 14:30:00,8.21,8.22,8.2,8.22,49950.0,6.0957,6.1031,6.0883,6.1031,49950.0
2005-06-08 15:00:00,8.21,8.23,8.21,8.22,68512.5,6.0957,6.1105,6.0957,6.1031,68512.5
2005-06-08 15:30:00,8.22,8.24,8.22,8.23,166387.5,6.1031,6.118,6.1031,6.1105,166387.5
2005-06-09 09:30:00,8.21,8.23,8.16,8.23,34087.5,6.0957,6.1105,6.0586,6.1105,34087.5
2005-06-09 10:00:00,8.23,8.23,8.18,8.19,46575.0,6.1105,6.1105,6.0734,6.0808,46575.0
2005-06-09 10:30:00,8.18,8.22,8.18,8.22,29700.0,6.0734,6.1031,6.0734,6.1031,29700.0
2005-06-09 11:00:00,8.22,8.23,8.21,8.21,15862.5,6.1031,6.1105,6.0957,6.0957,15862.5
2005-06-09 11:30:00,8.22,8.25,8.21,8.24,28012.5,6.1031,6.1254,6.0957,6.118,28012.5
2005-06-09 12:00:00,8.25,8.28,8.24,8.28,31387.5,6.1254,6.1477,6.118,6.1477,31387.5
2005-06-09 12:30:00,8.28,8.28,8.25,8.27,19237.5,6.1477,6.1477,6.1254,6.1402,19237.5
2005-06-09 13:00:00,8.25,8.26,8.22,8.23,27675.0,6.1254,6.1328,6.1031,6.1105,27675.0
2005-06-09 13:30:00,8.23,8.25,8.21,8.24,31725.0,6.1105,6.1254,6.0957,6.118,31725.0
2005-06-09 14:00:00,8.23,8.23,8.21,8.22,43200.0,6.1105,6.1105,6.0957,6.1031,43200.0
2005-06-09 14:30:00,8.21,8.23,8.2,8.22,15187.5,6.0957,6.1105,6.0883,6.1031,15187.5
2005-06-09 15:00:00,8.23,8.25,8.22,8.22,15187.5,6.1105,6.1254,6.1031,6.1031,15187.5
2005-06-09 15:30:00,8.23,8.27,8.21,8.26,62437.5,6.1105,6.1402,6.0957,6.1328,62437.5
2005-06-10 09:30:00,8.26,8.28,8.22,8.25,54000.0,6.1328,6.1477,6.1031,6.1254,54000.0
2005-06-10 10:00:00,8.25,8.28,8.23,8.24,23625.0,6.1254,6.1477,6.1105,6.118,23625.0
2005-06-10 10:30:00,8.23,8.25,8.22,8.23,22950.0,6.1105,6.1254,6.1031,6.1105,22950.0
2005-06-10 11:00:00,8.23,8.25,8.22,8.24,18900.0,6.1105,6.1254,6.1031,6.118,18900.0
2005-06-10 11:30:00,8.24,8.24,8.23,8.23,12150.0,6.118,6.118,6.1105,6.1105,12150.0
2005-06-10 12:00:00,8.22,8.23,8.18,8.19,34425.0,6.1031,6.1105,6.0734,6.0808,34425.0
2005-06-10 12:30:00,8.2,8.21,8.2,8.21,10125.0,6.0883,6.0957,6.0883,6.0957,10125.0
2005-06-10 13:00:00,8.21,8.22,8.2,8.21,15525.0,6.0957,6.1031,6.0883,6.0957,15525.0
2005-06-10 13:30:00,8.21,8.23,8.2,8.2,13837.5,6.0957,6.1105,6.0883,6.0883,13837.5
2005-06-10 14:00:00,8.2,8.2,8.2,8.2,13837.5,6.0883,6.0883,6.0883,6.0883,13837.5
2005-06-10 14:30:00,8.19,8.2,8.17,8.18,52650.0,6.0808,6.0883,6.066,6.0734,52650.0
2005-06-10 15:00:00,8.18,8.18,8.16,8.17,96525.0,6.0734,6.0734,6.0586,6.066,96525.0
2005-06-10 15:30:00,8.17,8.18,8.15,8.16,107325.0,6.066,6.0734,6.0511,6.0586,107325.0
2005-06-13 09:30:00,8.16,8.18,8.13,8.16,73912.5,6.0586,6.0734,6.0363,6.0586,73912.5
2005-06-13 10:00:00,8.16,8.16,8.14,8.15,69187.5,6.0586,6.0586,6.0437,6.0511,69187.5
2005-06-13 10:30:00,8.15,8.17,8.13,8.17,63112.5,6.0511,6.066,6.0363,6.066,63112.5
2005-06-13 11:00:00,8.17,8.19,8.16,8.17,75600.0,6.066,6.0808,6.0586,6.066,75600.0
2005-06-13 11:30:00,8.17,8.17,8.15,8.17,24637.5,6.066,6.066,6.0511,6.066,24637.5
2005-06-13 12:00:00,8.17,8.17,8.12,8.13,67837.5,6.066,6.066,6.0289,6.0363,67837.5
2005-06-13 12:30:00,8.13,8.13,8.1,8.1,68512.5,6.0363,6.0363,6.014,6.014,68512.5
2005-06-13 13:00:00,8.1,8.11,8.07,8.1,131625.0,6.014,6.0214,5.9917,6.014,131625.0
2005-06-13 13:30:00,8.1,8.1,8.04,8.04,71550.0,6.014,6.014,5.9695,5.9695,71550.0
2005-06-13 14:00:00,8.04,8.04,8.02,8.02,141412.5,5.9695,5.9695,5.9546,5.9546,141412.5
2005-06-13 14:30:00,8.02,8.07,8.02,8.05,204862.5,5.9546,5.9917,5.9546,5.9769,204862.5
2005-06-13 15:00:00,8.05,8.06,8.01,8.05,145462.5,5.9769,5.9843,5.9472,5.9769,145462.5
2005-06-13 15:30:00,8.05,8.05,8.02,8.05,226800.0,5.9769,5.9769,5.9546,5.9769,226800.0
2005-06-14 09:30:00,8.06,8.18,8.05,8.13,319612.5,5.9843,6.0734,5.9769,6.0363,319612.5
2005-06-14 10:00:00,8.14,8.18,8.12,8.15,60750.0,6.0437,6.0734,6.0289,6.0511,60750.0
2005-06-14 10:30:00,8.15,8.17,8.13,8.13,74587.5,6.0511,6.066,6.0363,6.0363,74587.5
2005-06-14 11:00:00,8.13,8.15,8.13,8.15,31050.0,6.0363,6.0511,6.0363,6.0511,31050.0
2005-06-14 11:30:00,8.15,8.17,8.14,8.17,139387.5,6.0511,6.066,6.0437,6.066,139387.5
2005-06-14 12:00:00,8.17,8.18,8.14,8.15,117787.5,6.066,6.0734,6.0437,6.0511,117787.5
2005-06-14 12:30:00,8.15,8.16,8.15,8.15,19575.0,6.0511,6.0586,6.0511,6.0511,19575.0
2005-06-14 13:00:00,8.15,8.15,8.13,8.15,26662.5,6.0511,6.0511,6.0363,6.0511,26662.5
2005-06-14 13:30:00,8.15,8.17,8.15,8.15,70200.0,6.0511,6.066,6.0511,6.0511,70200.0
2005-06-14 14:00:00,8.15,8.16,8.12,8.12,66487.5,6.0511,6.0586,6.0289,6.0289,66487.5
2005-06-14 14:30:00,8.12,8.14,8.11,8.12,91462.5,6.0289,6.0437,6.0214,6.0289,91462.5
2005-06-14 15:00:00,8.12,8.14,8.11,8.14,75937.5,6.0289,6.0437,6.0214,6.0437,75937.5
2005-06-14 15:30:00,8.14,8.16,8.13,8.14,109012.5,6.0437,6.0586,6.0363,6.0437,109012.5
2005-06-15 09:30:00,8.15,8.15,8.07,8.1,198450.0,6.0511,6.0511,5.9917,6.014,198450.0
2005-06-15 10:00:00,8.09,8.11,8.07,8.09,38475.0,6.0066,6.0214,5.9917,6.0066,38475.0
2005-06-15 10:30:00,8.08,8.08,8.05,8.07,46912.5,5.9992,5.9992,5.9769,5.9917,46912.5
2005-06-15 11:00:00,8.07,8.12,8.06,8.11,29700.0,5.9917,6.0289,5.9843,6.0214,29700.0
2005-06-15 11:30:00,8.11,8.12,8.1,8.1,22275.0,6.0214,6.0289,6.014,6.014,22275.0
2005-06-15 12:00:00,8.11,8.12,8.09,8.12,16537.5,6.0214,6.0289,6.0066,6.0289,16537.5
2005-06-15 12:30:00,8.12,8.13,8.09,8.09,43200.0,6.0289,6.0363,6.0066,6.0066,43200.0
2005-06-15 13:00:00,8.1,8.12,8.09,8.09,24300.0,6.014,6.0289,6.0066,6.0066,24300.0
2005-06-15 13:30:00,8.09,8.12,8.09,8.12,40500.0,6.0066,6.0289,6.0066,6.0289,40500.0
2005-06-15 14:00:00,8.12,8.13,8.1,8.12,35775.0,6.0289,6.0363,6.014,6.0289,35775.0
2005-06-15 14:30:00,8.11,8.12,8.11,8.12,57037.5,6.0214,6.0289,6.0214,6.0289,57037.5
2005-06-15 15:00:00,8.12,8.14,8.11,8.13,70537.5,6.0289,6.0437,6.0214,6.0363,70537.5
2005-06-15 15:30:00,8.13,8.17,8.11,8.11,116437.5,6.0363,6.066,6.0214,6.0214,116437.5
2005-06-16 09:30:00,8.07,8.1,8.04,8.09,132300.0,5.9917,6.014,5.9695,6.0066,132300.0
2005-06-16 10:00:00,8.09,8.13,8.08,8.12,67162.5,6.0066,6.0363,5.9992,6.0289,67162.5
2005-06-16 10:30:00,8.11,8.13,8.11,8.11,62437.5,6.0214,6.0363,6.0214,6.0214,62437.5
2005-06-16 11:00:00,8.11,8.12,8.09,8.12,48262.5,6.0214,6.0289,6.0066,6.0289,48262.5
2005-06-16 11:30:00,8.12,8.14,8.12,8.14,94162.5,6.0289,6.0437,6.0289,6.0437,94162.5
2005-06-16 12:00:00,8.14,8.15,8.12,8.14,53325.0,6.0437,6.0511,6.0289,6.0437,53325.0
2005-06-16 12:30:00,8.14,8.16,8.12,8.15,48262.5,6.0437,6.0586,6.0289,6.0511,48262.5
2005-06-16 13:00:00,8.15,8.15,8.13,8.15,51637.5,6.0511,6.0511,6.0363,6.0511,51637.5
2005-06-16 13:30:00,8.15,8.17,8.14,8.14,44212.5,6.0511,6.066,6.0437,6.0437,44212.5
2005-06-16 14:00:00,8.14,8.18,8.14,8.17,77962.5,6.0437,6.0734,6.0437,6.066,77962.5
2005-06-16 14:30:00,8.18,8.2,8.18,8.2,49275.0,6.0734,6.0883,6.0734,6.0883,49275.0
2005-06-16 15:00:00,8.2,8.25,8.19,8.25,99900.0,6.0883,6.1254,6.0808,6.1254,99900.0
2005-06-16 15:30:00,8.24,8.26,8.21,8.26,154237.5,6.118,6.1328,6.0957,6.1328,154237.5
2005-06-17 09:30:00,8.36,8.36,8.25,8.28,465412.5,6.2071,6.2071,6.1254,6.1477,465412.5
2005-06-17 10:00:00,8.3,8.33,8.29,8.33,90112.5,6.1625,6.1848,6.1551,6.1848,90112.5
2005-06-17 10:30:00,8.33,8.36,8.31,8.31,81675.0,6.1848,6.2071,6.1699,6.1699,81675.0
2005-06-17 11:00:00,8.3,8.31,8.28,8.28,50962.5,6.1625,6.1699,6.1477,6.1477,50962.5
2005-06-17 11:30:00,8.28,8.29,8.27,8.27,52312.5,6.1477,6.1551,6.1402,6.1402,52312.5
2005-06-17 12:00:00,8.27,8.31,8.27,8.3,63112.5,6.1402,6.1699,6.1402,6.1625,63112.5
2005-06-17 12:30:00,8.31,8.33,8.31,8.33,47587.5,6.1699,6.1848,6.1699,6.1848,47587.5
2005-06-17 13:00:00,8.32,8.34,8.31,8.33,65137.5,6.1774,6.1922,6.1699,6.1848,65137.5
2005-06-17 13:30:00,8.63,8.63,8.33,8.33,113062.5,6.4075,6.4075,6.1848,6.1848,113062.5
2005-06-17 14:00:00,8.33,8.34,8.31,8.31,33750.0,6.1848,6.1922,6.1699,6.1699,33750.0
2005-06-17 14:30:00,8.31,8.31,8.28,8.3,43537.5,6.1699,6.1699,6.1477,6.1625,43537.5
2005-06-17 15:00:00,8.3,8.32,8.28,8.29,67837.5,6.1625,6.1774,6.1477,6.1551,67837.5
2005-06-17 15:30:00,8.29,8.31,8.28,8.28,97537.5,6.1551,6.1699,6.1477,6.1477,97537.5
2005-06-20 09:30:00,8.26,8.26,8.19,8.2,28012.5,6.1328,6.1328,6.0808,6.0883,28012.5
2005-06-20 10:00:00,8.22,8.22,8.17,8.18,18900.0,6.1031,6.1031,6.066,6.0734,18900.0
2005-06-20 10:30:00,8.19,8.23,8.19,8.21,29700.0,6.0808,6.1105,6.0808,6.0957,29700.0
2005-06-20 11:00:00,8.21,8.22,8.19,8.22,16875.0,6.0957,6.1031,6.0808,6.1031,16875.0
2005-06-20 11:30:00,8.2,8.24,8.2,8.23,12487.5,6.0883,6.118,6.0883,6.1105,12487.5
2005-06-20 12:00:00,8.24,8.24,8.23,8.23,16875.0,6.118,6.118,6.1105,6.1105,16875.0
2005-06-20 12:30:00,8.24,8.24,8.22,8.23,15187.5,6.118,6.118,6.1031,6.1105,15187.5
2005-06-20 13:00:00,8.21,8.22,8.2,8.2,24637.5,6.0957,6.1031,6.0883,6.0883,24637.5
2005-06-20 13:30:00,8.2,8.21,8.19,8.21,13837.5,6.0883,6.0957,6.0808,6.0957,13837.5
2005-06-20 14:00:00,8.2,8.21,8.19,8.2,11812.5,6.0883,6.0957,6.0808,6.0883,11812.5
2005-06-20 14:30:00,8.21,8.22,8.2,8.21,21937.5,6.0957,6.1031,6.0883,6.0957,21937.5
2005-06-20 15:00:00,8.21,8.22,8.2,8.21,25312.5,6.0957,6.1031,6.0883,6.0957,25312.5
2005-06-20 15:30:00,8.2,8.21,8.19,8.2,42187.5,6.0883,6.0957,6.0808,6.0883,42187.5
2005-06-21 09:30:00,8.22,8.26,8.2,8.22,27000.0,6.1031,6.1328,6.0883,6.1031,27000.0
2005-06-21 10:00:00,8.21,8.24,8.2,8.22,19237.5,6.0957,6.118,6.0883,6.1031,19237.5
2005-06-21 10:30:00,8.24,8.25,8.22,8.23,34425.0,6.118,6.1254,6.1031,6.1105,34425.0
2005-06-21 11:00:00,8.23,8.23,8.23,8.23,37125.0,6.1105,6.1105,6.1105,6.1105,37125.0
2005-06-21 11:30:00,8.23,8.25,8.22,8.25,33075.0,6.1105,6.1254,6.1031,6.1254,33075.0
2005-06-21 12:00:00,8.25,8.27,8.24,8.27,17212.5,6.1254,6.1402,6.118,6.1402,17212.5
2005-06-21 12:30:00,8.28,8.33,8.27,8.31,43200.0,6.1477,6.1848,6.1402,6.1699,43200.0
2005-06-21 13:00:00,8.31,8.33,8.29,8.29,48600.0,6.1699,6.1848,6.1551,6.1551,48600.0
2005-06-21 13:30:00,8.29,8.31,8.28,8.29,15862.5,6.1551,6.1699,6.1477,6.1551,15862.5
2005-06-21 14:00:00,8.29,8.3,8.28,8.29,22275.0,6.1551,6.1625,6.1477,6.1551,22275.0
2005-06-21 14:30:00,8.28,8.3,8.28,8.28,19237.5,6.1477,6.1625,6.1477,6.1477,19237.5
2005-06-21 15:00:00,8.28,8.29,8.24,8.25,26662.5,6.1477,6.1551,6.118,6.1254,26662.5
2005-06-21 15:30:00,8.25,8.28,8.25,8.25,51975.0,6.1254,6.1477,6.1254,6.1254,51975.0
2005-06-22 09:30:00,8.27,8.35,8.27,8.32,33075.0,6.1402,6.1996,6.1402,6.1774,33075.0
2005-06-22 10:00:00,8.32,8.36,8.31,8.32,30712.5,6.1774,6.2071,6.1699,6.1774,30712.5
2005-06-22 10:30:00,8.33,8.35,8.31,8.31,54000.0,6.1848,6.1996,6.1699,6.1699,54000.0
2005-06-22 11:00:00,8.31,8.32,8.28,8.3,46912.5,6.1699,6.1774,6.1477,6.1625,46912.5
2005-06-22 11:30:00,8.29,8.31,8.28,8.28,70875.0,6.1551,6.1699,6.1477,6.1477,70875.0
2005-06-22 12:00:00,8.28,8.31,8.28,8.3,18562.5,6.1477,6.1699,6.1477,6.1625,18562.5
2005-06-22 12:30:00,8.29,8.32,8.29,8.32,20587.5,6.1551,6.1774,6.1551,6.1774,20587.5
2005-06-22 13:00:00,8.32,8.34,8.32,8.33,25312.5,6.1774,6.1922,6.1774,6.1848,25312.5
2005-06-22 13:30:00,8.33,8.33,8.31,8.31,45225.0,6.1848,6.1848,6.1699,6.1699,45225.0
2005-06-22 14:00:00,8.3,8.32,8.27,8.31,55687.5,6.1625,6.1774,6.1402,6.1699,55687.5
2005-06-22 14:30:00,8.31,8.34,8.31,8.32,67162.5,6.1699,6.1922,6.1699,6.1774,67162.5
2005-06-22 15:00:00,8.33,8.33,8.29,8.29,40500.0,6.1848,6.1848,6.1551,6.1551,40500.0
2005-06-22 15:30:00,8.29,8.31,8.28,8.31,55687.5,6.1551,6.1699,6.1477,6.1699,55687.5
2005-06-23 09:30:00,8.29,8.33,8.27,8.28,29362.5,6.1729,6.2027,6.158,6.1655,29362.5
2005-06-23 10:00:00,8.28,8.28,8.25,8.25,37800.0,6.1655,6.1655,6.1431,6.1431,37800.0
2005-06-23 10:30:00,8.24,8.26,8.22,8.23,52312.5,6.1357,6.1506,6.1208,6.1282,52312.5
2005-06-23 11:00:00,8.23,8.3,8.23,8.28,53662.5,6.1282,6.1804,6.1282,6.1655,53662.5
2005-06-23 11:30:00,8.28,8.3,8.27,8.27,40500.0,6.1655,6.1804,6.158,6.158,40500.0
2005-06-23 12:00:00,8.27,8.3,8.27,8.29,31725.0,6.158,6.1804,6.158,6.1729,31725.0
2005-06-23 12:30:00,8.29,8.31,8.27,8.29,42187.5,6.1729,6.1878,6.158,6.1729,42187.5
2005-06-23 13:00:00,8.28,8.31,8.28,8.28,42862.5,6.1655,6.1878,6.1655,6.1655,42862.5
2005-06-23 13:30:00,8.28,8.28,8.21,8.23,86400.0,6.1655,6.1655,6.1133,6.1282,86400.0
2005-06-23 14:00:00,8.23,8.23,8.21,8.22,53662.5,6.1282,6.1282,6.1133,6.1208,53662.5
2005-06-23 14:30:00,8.22,8.24,8.2,8.21,41850.0,6.1208,6.1357,6.1059,6.1133,41850.0
2005-06-23 15:00:00,8.21,8.25,8.18,8.18,56025.0,6.1133,6.1431,6.091,6.091,56025.0
2005-06-23 15:30:00,8.19,8.22,8.17,8.18,96187.5,6.0985,6.1208,6.0836,6.091,96187.5
2005-06-24 09:30:00,8.18,8.24,8.18,8.2,45225.0,6.091,6.1357,6.091,6.1059,45225.0
2005-06-24 10:00:00,8.22,8.22,8.19,8.22,35775.0,6.1208,6.1208,6.0985,6.1208,35775.0
2005-06-24 10:30:00,8.23,8.28,8.23,8.27,43200.0,6.1282,6.1655,6.1282,6.158,43200.0
2005-06-24 11:00:00,8.28,8.32,8.28,8.31,39487.5,6.1655,6.1953,6.1655,6.1878,39487.5
2005-06-24 11:30:00,8.31,8.32,8.28,8.29,71550.0,6.1878,6.1953,6.1655,6.1729,71550.0
2005-06-24 12:00:00,8.29,8.29,8.27,8.28,49612.5,6.1729,6.1729,6.158,6.1655,49612.5
2005-06-24 12:30:00,8.28,8.31,8.28,8.31,21262.5,6.1655,6.1878,6.1655,6.1878,21262.5
2005-06-24 13:00:00,8.3,8.3,8.25,8.28,30375.0,6.1804,6.1804,6.1431,6.1655,30375.0
2005-06-24 13:30:00,8.28,8.28,8.27,8.28,17887.5,6.1655,6.1655,6.158,6.1655,17887.5
2005-06-24 14:00:00,8.28,8.3,8.28,8.3,39150.0,6.1655,6.1804,6.1655,6.1804,39150.0
2005-06-24 14:30:00,8.3,8.33,8.29,8.31,54337.5,6.1804,6.2027,6.1729,6.1878,54337.5
2005-06-24 15:00:00,8.3,8.32,8.28,8.31,56025.0,6.1804,6.1953,6.1655,6.1878,56025.0
2005-06-24 15:30:00,8.31,8.32,8.25,8.25,128587.5,6.1878,6.1953,6.1431,6.1431,128587.5
2005-06-27 09:30:00,8.24,8.24,8.2,8.2,60750.0,6.1357,6.1357,6.1059,6.1059,60750.0
2005-06-27 10:00:00,8.2,8.21,8.15,8.18,63787.5,6.1059,6.1133,6.0687,6.091,63787.5
2005-06-27 10:30:00,8.18,8.19,8.15,8.16,35100.0,6.091,6.0985,6.0687,6.0761,35100.0
2005-06-27 11:00:00,8.16,8.17,8.15,8.17,33412.5,6.0761,6.0836,6.0687,6.0836,33412.5
2005-06-27 11:30:00,8.17,8.19,8.16,8.18,37462.5,6.0836,6.0985,6.0761,6.091,37462.5
2005-06-27 12:00:00,8.18,8.2,8.18,8.2,42862.5,6.091,6.1059,6.091,6.1059,42862.5
2005-06-27 12:30:00,8.2,8.2,8.18,8.2,47587.5,6.1059,6.1059,6.091,6.1059,47587.5
2005-06-27 13:00:00,8.2,8.2,8.18,8.2,41512.5,6.1059,6.1059,6.091,6.1059,41512.5
2005-06-27 13:30:00,8.2,8.2,8.17,8.18,40500.0,6.1059,6.1059,6.0836,6.091,40500.0
2005-06-27 14:00:00,8.18,8.18,8.16,8.17,73575.0,6.091,6.091,6.0761,6.0836,73575.0
2005-06-27 14:30:00,8.17,8.2,8.16,8.19,49612.5,6.0836,6.1059,6.0761,6.0985,49612.5
2005-06-27 15:00:00,8.2,8.24,8.19,8.24,47250.0,6.1059,6.1357,6.0985,6.1357,47250.0
2005-06-27 15:30:00,8.24,8.24,8.22,8.22,65812.5,6.1357,6.1357,6.1208,6.1208,65812.5
2005-06-28 09:30:00,8.24,8.3,8.22,8.25,79987.5,6.1357,6.1804,6.1208,6.1431,79987.5
2005-06-28 10:00:00,8.25,8.29,8.25,8.27,53325.0,6.1431,6.1729,6.1431,6.158,53325.0
2005-06-28 10:30:00,8.28,8.3,8.25,8.25,58050.0,6.1655,6.1804,6.1431,6.1431,58050.0
2005-06-28 11:00:00,8.25,8.29,8.25,8.28,44887.5,6.1431,6.1729,6.1431,6.1655,44887.5
2005-06-28 11:30:00,8.28,8.29,8.26,8.28,30037.5,6.1655,6.1729,6.1506,6.1655,30037.5
2005-06-28 12:00:00,8.28,8.28,8.25,8.26,20925.0,6.1655,6.1655,6.1431,6.1506,20925.0
2005-06-28 12:30:00,8.27,8.3,8.26,8.28,29700.0,6.158,6.1804,6.1506,6.1655,29700.0
2005-06-28 13:00:00,8.28,8.28,8.27,8.27,40500.0,6.1655,6.1655,6.158,6.158,40500.0
2005-06-28 13:30:00,8.28,8.28,8.26,8.26,49275.0,6.1655,6.1655,6.1506,6.1506,49275.0
2005-06-28 14:00:00,8.26,8.28,8.25,8.27,73237.5,6.1506,6.1655,6.1431,6.158,73237.5
2005-06-28 14:30:00,8.27,8.31,8.27,8.28,45562.5,6.158,6.1878,6.158,6.1655,45562.5
2005-06-28 15:00:00,8.29,8.3,8.27,8.28,75600.0,6.1729,6.1804,6.158,6.1655,75600.0
2005-06-28 15:30:00,8.28,8.32,8.28,8.32,152887.5,6.1655,6.1953,6.1655,6.1953,152887.5
2005-06-29 09:30:00,8.33,8.37,8.33,8.37,41850.0,6.2027,6.2325,6.2027,6.2325,41850.0
2005-06-29 10:00:00,8.37,8.39,8.35,8.36,77287.5,6.2325,6.2474,6.2176,6.225,77287.5
2005-06-29 10:30:00,8.36,8.36,8.33,8.34,161325.0,6.225,6.225,6.2027,6.2101,161325.0
2005-06-29 11:00:00,8.34,8.37,8.33,8.37,38137.5,6.2101,6.2325,6.2027,6.2325,38137.5
2005-06-29 11:30:00,8.37,8.44,8.37,8.44,85725.0,6.2325,6.2846,6.2325,6.2846,85725.0
2005-06-29 12:00:00,8.43,8.45,8.42,8.43,59062.5,6.2772,6.2921,6.2697,6.2772,59062.5
2005-06-29 12:30:00,8.43,8.44,8.42,8.43,19237.5,6.2772,6.2846,6.2697,6.2772,19237.5
2005-06-29 13:00:00,8.43,8.44,8.42,8.43,23287.5,6.2772,6.2846,6.2697,6.2772,23287.5
2005-06-29 13:30:00,8.45,8.45,8.41,8.42,51637.5,6.2921,6.2921,6.2623,6.2697,51637.5
2005-06-29 14:00:00,8.42,8.42,8.41,8.41,21262.5,6.2697,6.2697,6.2623,6.2623,21262.5
2005-06-29 14:30:00,8.42,8.43,8.4,8.4,66150.0,6.2697,6.2772,6.2548,6.2548,66150.0
2005-06-29 15:00:00,8.4,8.4,8.37,8.37,56025.0,6.2548,6.2548,6.2325,6.2325,56025.0
2005-06-29 15:30:00,8.37,8.41,8.37,8.41,87075.0,6.2325,6.2623,6.2325,6.2623,87075.0
2005-06-30 09:30:00,8.5,8.5,8.46,8.49,45562.5,6.3293,6.3293,6.2995,6.3218,45562.5
2005-06-30 10:00:00,8.48,8.51,8.45,8.49,29025.0,6.3144,6.3367,6.2921,6.3218,29025.0
2005-06-30 10:30:00,8.5,8.51,8.48,8.49,82350.0,6.3293,6.3367,6.3144,6.3218,82350.0
2005-06-30 11:00:00,8.48,8.48,8.46,8.46,29700.0,6.3144,6.3144,6.2995,6.2995,29700.0
2005-06-30 11:30:00,8.47,8.49,8.46,8.48,22950.0,6.3069,6.3218,6.2995,6.3144,22950.0
2005-06-30 12:00:00,8.48,8.5,8.48,8.48,26325.0,6.3144,6.3293,6.3144,6.3144,26325.0
2005-06-30 12:30:00,8.49,8.49,8.48,8.49,66487.5,6.3218,6.3218,6.3144,6.3218,66487.5
2005-06-30 13:00:00,8.49,8.51,8.48,8.49,34087.5,6.3218,6.3367,6.3144,6.3218,34087.5
2005-06-30 13:30:00,8.5,8.54,8.49,8.54,62775.0,6.3293,6.3591,6.3218,6.3591,62775.0
2005-06-30 14:00:00,8.54,8.55,8.51,8.52,132975.0,6.3591,6.3665,6.3367,6.3442,132975.0
2005-06-30 14:30:00,8.52,8.52,8.49,8.51,201150.0,6.3442,6.3442,6.3218,6.3367,201150.0
2005-06-30 15:00:00,8.49,8.5,8.47,8.47,136012.5,6.3218,6.3293,6.3069,6.3069,136012.5
2005-06-30 15:30:00,8.47,8.47,8.39,8.39,170437.5,6.3069,6.3069,6.2474,6.2474,170437.5
2005-07-01 09:30:00,8.39,8.48,8.39,8.48,84037.5,6.2474,6.3144,6.2474,6.3144,84037.5
2005-07-01 10:00:00,8.48,8.53,8.47,8.49,90787.5,6.3144,6.3516,6.3069,6.3218,90787.5
2005-07-01 10:30:00,8.48,8.49,8.47,8.47,79312.5,6.3144,6.3218,6.3069,6.3069,79312.5
2005-07-01 11:00:00,8.47,8.48,8.41,8.42,97537.5,6.3069,6.3144,6.2623,6.2697,97537.5
2005-07-01 11:30:00,8.42,8.42,8.41,8.41,47250.0,6.2697,6.2697,6.2623,6.2623,47250.0
2005-07-01 12:00:00,8.41,8.41,8.4,8.41,44887.5,6.2623,6.2623,6.2548,6.2623,44887.5
2005-07-01 12:30:00,8.41,8.41,8.39,8.39,100912.5,6.2623,6.2623,6.2474,6.2474,100912.5
2005-07-01 13:00:00,8.39,8.39,8.38,8.39,42187.5,6.2474,6.2474,6.2399,6.2474,42187.5
2005-07-01 13:30:00,8.39,8.4,8.38,8.39,49275.0,6.2474,6.2548,6.2399,6.2474,49275.0
2005-07-01 14:00:00,8.39,8.41,8.38,8.39,33750.0,6.2474,6.2623,6.2399,6.2474,33750.0
2005-07-01 14:30:00,8.39,8.41,8.38,8.4,45562.5,6.2474,6.2623,6.2399,6.2548,45562.5
2005-07-01 15:00:00,8.4,8.41,8.39,8.4,50625.0,6.2548,6.2623,6.2474,6.2548,50625.0
2005-07-01 15:30:00,8.4,8.41,8.38,8.4,156937.5,6.2548,6.2623,6.2399,6.2548,156937.5
2005-07-05 09:30:00,8.34,8.37,8.3,8.34,82012.5,6.2101,6.2325,6.1804,6.2101,82012.5
2005-07-05 10:00:00,8.34,8.41,8.34,8.39,87412.5,6.2101,6.2623,6.2101,6.2474,87412.5
2005-07-05 10:30:00,8.41,8.43,8.4,8.42,29700.0,6.2623,6.2772,6.2548,6.2697,29700.0
2005-07-05 11:00:00,8.43,8.43,8.39,8.39,31387.5,6.2772,6.2772,6.2474,6.2474,31387.5
2005-07-05 11:30:00,8.4,8.41,8.38,8.38,23962.5,6.2548,6.2623,6.2399,6.2399,23962.5
2005-07-05 12:00:00,8.38,8.42,8.37,8.42,24637.5,6.2399,6.2697,6.2325,6.2697,24637.5
2005-07-05 12:30:00,8.42,8.45,8.42,8.44,16537.5,6.2697,6.2921,6.2697,6.2846,16537.5
2005-07-05 13:00:00,8.44,8.46,8.43,8.43,27000.0,6.2846,6.2995,6.2772,6.2772,27000.0
2005-07-05 13:30:00,8.43,8.43,8.41,8.43,33412.5,6.2772,6.2772,6.2623,6.2772,33412.5
2005-07-05 14:00:00,8.43,8.45,8.42,8.45,23625.0,6.2772,6.2921,6.2697,6.2921,23625.0
2005-07-05 14:30:00,8.44,8.44,8.43,8.44,27675.0,6.2846,6.2846,6.2772,6.2846,27675.0
2005-07-05 15:00:00,8.44,8.44,8.41,8.42,66825.0,6.2846,6.2846,6.2623,6.2697,66825.0
2005-07-05 15:30:00,8.42,8.43,8.39,8.39,152550.0,6.2697,6.2772,6.2474,6.2474,152550.0
2005-07-06 09:30:00,8.39,8.41,8.36,8.41,33412.5,6.2474,6.2623,6.225,6.2623,33412.5
2005-07-06 10:00:00,8.41,8.41,8.35,8.35,33075.0,6.2623,6.2623,6.2176,6.2176,33075.0
2005-07-06 10:30:00,8.35,8.37,8.34,8.35,39825.0,6.2176,6.2325,6.2101,6.2176,39825.0
2005-07-06 11:00:00,8.36,8.37,8.36,8.36,35775.0,6.225,6.2325,6.225,6.225,35775.0
2005-07-06 11:30:00,8.36,8.4,8.36,8.39,33075.0,6.225,6.2548,6.225,6.2474,33075.0
2005-07-06 12:00:00,8.39,8.39,8.36,8.36,35437.5,6.2474,6.2474,6.225,6.225,35437.5
2005-07-06 12:30:00,8.36,8.39,8.36,8.38,25987.5,6.225,6.2474,6.225,6.2399,25987.5
2005-07-06 13:00:00,8.38,8.41,8.38,8.41,27675.0,6.2399,6.2623,6.2399,6.2623,27675.0
2005-07-06 13:30:00,8.42,8.42,8.41,8.41,22950.0,6.2697,6.2697,6.2623,6.2623,22950.0
2005-07-06 14:00:00,8.41,8.41,8.39,8.39,43200.0,6.2623,6.2623,6.2474,6.2474,43200.0
2005-07-06 14:30:00,8.39,8.39,8.35,8.38,73237.5,6.2474,6.2474,6.2176,6.2399,73237.5
2005-07-06 15:00:00,8.38,8.4,8.37,8.39,64462.5,6.2399,6.2548,6.2325,6.2474,64462.5
2005-07-06 15:30:00,8.39,8.39,8.32,8.32,101925.0,6.2474,6.2474,6.1953,6.1953,101925.0
2005-07-07 09:30:00,8.27,8.29,8.21,8.21,72225.0,6.158,6.1729,6.1133,6.1133,72225.0
2005-07-07 10:00:00,8.21,8.26,8.21,8.24,66150.0,6.1133,6.1506,6.1133,6.1357,66150.0
2005-07-07 10:30:00,8.24,8.31,8.24,8.3,78300.0,6.1357,6.1878,6.1357,6.1804,78300.0
2005-07-07 11:00:00,8.3,8.31,8.27,8.28,54337.5,6.1804,6.1878,6.158,6.1655,54337.5
2005-07-07 11:30:00,8.28,8.3,8.27,8.29,88087.5,6.1655,6.1804,6.158,6.1729,88087.5
2005-07-07 12:00:00,8.3,8.3,8.28,8.3,76950.0,6.1804,6.1804,6.1655,6.1804,76950.0
2005-07-07 12:30:00,8.3,8.31,8.28,8.29,52650.0,6.1804,6.1878,6.1655,6.1729,52650.0
2005-07-07 13:00:00,8.29,8.29,8.28,8.29,35100.0,6.1729,6.1729,6.1655,6.1729,35100.0
2005-07-07 13:30:00,8.31,8.32,8.3,8.3,32737.5,6.1878,6.1953,6.1804,6.1804,32737.5
2005-07-07 14:00:00,8.3,8.31,8.26,8.26,272025.0,6.1804,6.1878,6.1506,6.1506,272025.0
2005-07-07 14:30:00,8.26,8.27,8.24,8.27,68175.0,6.1506,6.158,6.1357,6.158,68175.0
2005-07-07 15:00:00,8.27,8.33,8.27,8.33,162337.5,6.158,6.2027,6.158,6.2027,162337.5
2005-07-07 15:30:00,8.33,8.35,8.31,8.31,143437.5,6.2027,6.2176,6.1878,6.1878,143437.5
2005-07-08 09:30:00,8.65,8.74,8.62,8.71,519412.5,6.441,6.508,6.4186,6.4857,519412.5
2005-07-08 10:00:00,8.7,8.82,8.67,8.8,329400.0,6.4782,6.5676,6.4559,6.5527,329400.0
2005-07-08 10:30:00,8.8,8.88,8.8,8.83,273712.5,6.5527,6.6122,6.5527,6.575,273712.5
2005-07-08 11:00:00,8.83,8.84,8.76,8.76,134662.5,6.575,6.5825,6.5229,6.5229,134662.5
2005-07-08 11:30:00,8.77,8.8,8.74,8.75,222750.0,6.5303,6.5527,6.508,6.5154,222750.0
2005-07-08 12:00:00,8.75,8.84,8.75,8.84,166387.5,6.5154,6.5825,6.5154,6.5825,166387.5
2005-07-08 12:30:00,8.84,8.91,8.81,8.89,212287.5,6.5825,6.6346,6.5601,6.6197,212287.5
2005-07-08 13:00:00,8.89,8.89,8.84,8.84,197437.5,6.6197,6.6197,6.5825,6.5825,197437.5
2005-07-08 13:30:00,8.84,8.85,8.8,8.8,99900.0,6.5825,6.5899,6.5527,6.5527,99900.0
2005-07-08 14:00:00,8.8,8.84,8.79,8.8,113400.0,6.5527,6.5825,6.5452,6.5527,113400.0
2005-07-08 14:30:00,8.8,8.82,8.77,8.81,118125.0,6.5527,6.5676,6.5303,6.5601,118125.0
2005-07-08 15:00:00,8.81,8.84,8.78,8.83,357075.0,6.5601,6.5825,6.5378,6.575,357075.0
2005-07-08 15:30:00,8.83,8.88,8.79,8.86,586912.5,6.575,6.6122,6.5452,6.5974,586912.5
2005-07-11 09:30:00,8.87,9.05,8.86,8.98,200475.0,6.6048,6.7388,6.5974,6.6867,200475.0
2005-07-11 10:00:00,8.99,9.08,8.99,9.07,157275.0,6.6942,6.7612,6.6942,6.7537,157275.0
2005-07-11 10:30:00,9.07,9.07,9.03,9.05,82687.5,6.7537,6.7537,6.7239,6.7388,82687.5
2005-07-11 11:00:00,9.05,9.08,9.02,9.07,71550.0,6.7388,6.7612,6.7165,6.7537,71550.0
2005-07-11 11:30:00,9.07,9.09,9.07,9.09,50625.0,6.7537,6.7686,6.7537,6.7686,50625.0
2005-07-11 12:00:00,9.09,9.11,9.07,9.07,123862.5,6.7686,6.7835,6.7537,6.7537,123862.5
2005-07-11 12:30:00,9.08,9.11,9.08,9.1,68175.0,6.7612,6.7835,6.7612,6.7761,68175.0
2005-07-11 13:00:00,9.11,9.11,9.09,9.11,76612.5,6.7835,6.7835,6.7686,6.7835,76612.5
2005-07-11 13:30:00,9.11,9.17,9.09,9.17,152550.0,6.7835,6.8282,6.7686,6.8282,152550.0
2005-07-11 14:00:00,9.16,9.17,9.13,9.14,133650.0,6.8207,6.8282,6.7984,6.8058,133650.0
2005-07-11 14:30:00,9.14,9.18,9.13,9.16,116775.0,6.8058,6.8356,6.7984,6.8207,116775.0
2005-07-11 15:00:00,9.15,9.16,9.09,9.12,81000.0,6.8133,6.8207,6.7686,6.791,81000.0
2005-07-11 15:30:00,9.12,9.16,9.09,9.16,237262.5,6.791,6.8207,6.7686,6.8207,237262.5
2005-07-12 09:30:00,9.16,9.23,9.04,9.05,132637.5,6.8207,6.8729,6.7314,6.7388,132637.5
2005-07-12 10:00:00,9.05,9.06,9.02,9.03,30375.0,6.7388,6.7463,6.7165,6.7239,30375.0
2005-07-12 10:30:00,9.04,9.09,9.03,9.09,50625.0,6.7314,6.7686,6.7239,6.7686,50625.0
2005-07-12 11:00:00,9.09,9.1,9.07,9.08,44212.5,6.7686,6.7761,6.7537,6.7612,44212.5
2005-07-12 11:30:00,9.08,9.08,9.05,9.05,54000.0,6.7612,6.7612,6.7388,6.7388,54000.0
2005-07-12 12:00:00,9.05,9.06,9.03,9.05,33750.0,6.7388,6.7463,6.7239,6.7388,33750.0
2005-07-12 12:30:00,9.05,9.06,9.04,9.04,33075.0,6.7388,6.7463,6.7314,6.7314,33075.0
2005-07-12 13:00:00,9.04,9.06,9.03,9.06,52987.5,6.7314,6.7463,6.7239,6.7463,52987.5
2005-07-12 13:30:00,9.06,9.11,9.06,9.1,30037.5,6.7463,6.7835,6.7463,6.7761,30037.5
2005-07-12 14:00:00,9.11,9.16,9.1,9.14,63112.5,6.7835,6.8207,6.7761,6.8058,63112.5
2005-07-12 14:30:00,9.14,9.17,9.14,9.17,60750.0,6.8058,6.8282,6.8058,6.8282,60750.0
2005-07-12 15:00:00,9.17,9.2,9.16,9.17,127575.0,6.8282,6.8505,6.8207,6.8282,127575.0
2005-07-12 15:30:00,9.17,9.17,9.11,9.14,209925.0,6.8282,6.8282,6.7835,6.8058,209925.0
2005-07-13 09:30:00,9.13,9.17,9.11,9.13,59737.5,6.7984,6.8282,6.7835,6.7984,59737.5
2005-07-13 10:00:00,9.14,9.16,9.11,9.11,50625.0,6.8058,6.8207,6.7835,6.7835,50625.0
2005-07-13 10:30:00,9.1,9.13,9.08,9.08,46237.5,6.7761,6.7984,6.7612,6.7612,46237.5
2005-07-13 11:00:00,9.08,9.13,9.06,9.12,63112.5,6.7612,6.7984,6.7463,6.791,63112.5
2005-07-13 11:30:00,9.12,9.12,9.09,9.09,95850.0,6.791,6.791,6.7686,6.7686,95850.0
2005-07-13 12:00:00,9.09,9.09,9.01,9.03,137362.5,6.7686,6.7686,6.709,6.7239,137362.5
2005-07-13 12:30:00,9.03,9.04,9.03,9.03,30037.5,6.7239,6.7314,6.7239,6.7239,30037.5
2005-07-13 13:00:00,9.03,9.05,9.03,9.04,51300.0,6.7239,6.7388,6.7239,6.7314,51300.0
2005-07-13 13:30:00,9.04,9.05,9.0,9.01,116100.0,6.7314,6.7388,6.7016,6.709,116100.0
2005-07-13 14:00:00,9.01,9.05,8.99,9.03,196087.5,6.709,6.7388,6.6942,6.7239,196087.5
2005-07-13 14:30:00,9.03,9.03,9.0,9.0,56700.0,6.7239,6.7239,6.7016,6.7016,56700.0
2005-07-13 15:00:00,9.0,9.03,8.98,9.0,82350.0,6.7016,6.7239,6.6867,6.7016,82350.0
2005-07-13 15:30:00,9.0,9.06,9.0,9.04,153225.0,6.7016,6.7463,6.7016,6.7314,153225.0
2005-07-14 09:30:00,9.14,9.17,9.12,9.13,58725.0,6.8058,6.8282,6.791,6.7984,58725.0
2005-07-14 10:00:00,9.14,9.15,9.09,9.11,33412.5,6.8058,6.8133,6.7686,6.7835,33412.5
2005-07-14 10:30:00,9.11,9.13,9.09,9.09,39487.5,6.7835,6.7984,6.7686,6.7686,39487.5
2005-07-14 11:00:00,9.1,9.13,9.08,9.09,46575.0,6.7761,6.7984,6.7612,6.7686,46575.0
2005-07-14 11:30:00,9.09,9.1,9.07,9.09,14512.5,6.7686,6.7761,6.7537,6.7686,14512.5
2005-07-14 12:00:00,9.08,9.14,9.08,9.13,23287.5,6.7612,6.8058,6.7612,6.7984,23287.5
2005-07-14 12:30:00,9.13,9.13,9.11,9.12,18225.0,6.7984,6.7984,6.7835,6.791,18225.0
2005-07-14 13:00:00,9.12,9.14,9.12,9.14,16200.0,6.791,6.8058,6.791,6.8058,16200.0
2005-07-14 13:30:00,9.14,9.14,9.11,9.11,35100.0,6.8058,6.8058,6.7835,6.7835,35100.0
2005-07-14 14:00:00,9.1,9.1,9.08,9.08,37462.5,6.7761,6.7761,6.7612,6.7612,37462.5
2005-07-14 14:30:00,9.09,9.1,9.08,9.08,29700.0,6.7686,6.7761,6.7612,6.7612,29700.0
2005-07-14 15:00:00,9.09,9.1,9.08,9.08,47587.5,6.7686,6.7761,6.7612,6.7612,47587.5
2005-07-14 15:30:00,9.08,9.08,9.04,9.05,99562.5,6.7612,6.7612,6.7314,6.7388,99562.5
2005-07-15 09:30:00,9.06,9.09,9.04,9.04,44212.5,6.7463,6.7686,6.7314,6.7314,44212.5
2005-07-15 10:00:00,9.02,9.02,8.98,9.0,103950.0,6.7165,6.7165,6.6867,6.7016,103950.0
2005-07-15 10:30:00,9.0,9.04,9.0,9.03,23287.5,6.7016,6.7314,6.7016,6.7239,23287.5
2005-07-15 11:00:00,9.03,9.12,9.03,9.11,68175.0,6.7239,6.791,6.7239,6.7835,68175.0
2005-07-15 11:30:00,9.11,9.13,9.1,9.1,50287.5,6.7835,6.7984,6.7761,6.7761,50287.5
2005-07-15 12:00:00,9.1,9.11,9.08,9.1,52650.0,6.7761,6.7835,6.7612,6.7761,52650.0
2005-07-15 12:30:00,9.1,9.12,9.08,9.09,57712.5,6.7761,6.791,6.7612,6.7686,57712.5
2005-07-15 13:00:00,9.09,9.12,9.07,9.12,26325.0,6.7686,6.791,6.7537,6.791,26325.0
2005-07-15 13:30:00,9.12,9.12,9.1,9.12,55012.5,6.791,6.791,6.7761,6.791,55012.5
2005-07-15 14:00:00,9.12,9.13,9.1,9.12,64125.0,6.791,6.7984,6.7761,6.791,64125.0
2005-07-15 14:30:00,9.12,9.12,9.1,9.11,122850.0,6.791,6.791,6.7761,6.7835,122850.0
2005-07-15 15:00:00,9.11,9.11,9.09,9.11,120150.0,6.7835,6.7835,6.7686,6.7835,120150.0
2005-07-15 15:30:00,9.11,9.11,9.05,9.08,141750.0,6.7835,6.7835,6.7388,6.7612,141750.0
2005-07-18 09:30:00,9.08,9.1,9.06,9.08,22950.0,6.7612,6.7761,6.7463,6.7612,22950.0
2005-07-18 10:00:00,9.08,9.14,9.04,9.14,43537.5,6.7612,6.8058,6.7314,6.8058,43537.5
2005-07-18 10:30:00,9.14,9.16,9.09,9.09,66825.0,6.8058,6.8207,6.7686,6.7686,66825.0
2005-07-18 11:00:00,9.09,9.15,9.09,9.11,59737.5,6.7686,6.8133,6.7686,6.7835,59737.5
2005-07-18 11:30:00,9.11,9.2,9.11,9.19,49275.0,6.7835,6.8505,6.7835,6.8431,49275.0
2005-07-18 12:00:00,9.19,9.2,9.14,9.16,86400.0,6.8431,6.8505,6.8058,6.8207,86400.0
2005-07-18 12:30:00,9.16,9.22,9.16,9.2,50287.5,6.8207,6.8654,6.8207,6.8505,50287.5
2005-07-18 13:00:00,9.2,9.2,9.19,9.2,58725.0,6.8505,6.8505,6.8431,6.8505,58725.0
2005-07-18 13:30:00,9.2,9.25,9.19,9.25,46912.5,6.8505,6.8878,6.8431,6.8878,46912.5
2005-07-18 14:00:00,9.24,9.25,9.17,9.19,239287.5,6.8803,6.8878,6.8282,6.8431,239287.5
2005-07-18 14:30:00,9.19,9.21,9.17,9.2,140737.5,6.8431,6.858,6.8282,6.8505,140737.5
2005-07-18 15:00:00,9.2,9.23,9.19,9.21,78300.0,6.8505,6.8729,6.8431,6.858,78300.0
2005-07-18 15:30:00,9.21,9.23,9.21,9.23,206887.5,6.858,6.8729,6.858,6.8729,206887.5
2005-07-19 09:30:00,9.3,9.3,9.05,9.11,214312.5,6.925,6.925,6.7388,6.7835,214312.5
2005-07-19 10:00:00,9.11,9.21,9.1,9.18,205537.5,6.7835,6.858,6.7761,6.8356,205537.5
2005-07-19 10:30:00,9.17,9.19,9.17,9.17,72225.0,6.8282,6.8431,6.8282,6.8282,72225.0
2005-07-19 11:00:00,9.18,9.18,9.12,9.13,83362.5,6.8356,6.8356,6.791,6.7984,83362.5
2005-07-19 11:30:00,9.13,9.13,9.1,9.11,109012.5,6.7984,6.7984,6.7761,6.7835,109012.5
2005-07-19 12:00:00,9.11,9.11,9.08,9.08,109350.0,6.7835,6.7835,6.7612,6.7612,109350.0
2005-07-19 12:30:00,9.08,9.08,9.06,9.08,79987.5,6.7612,6.7612,6.7463,6.7612,79987.5
2005-07-19 13:00:00,9.08,9.08,9.06,9.06,113737.5,6.7612,6.7612,6.7463,6.7463,113737.5
2005-07-19 13:30:00,9.06,9.06,9.0,9.0,170100.0,6.7463,6.7463,6.7016,6.7016,170100.0
2005-07-19 14:00:00,9.0,9.0,8.95,9.0,120150.0,6.7016,6.7016,6.6644,6.7016,120150.0
2005-07-19 14:30:00,9.0,9.04,8.98,9.04,106987.5,6.7016,6.7314,6.6867,6.7314,106987.5
2005-07-19 15:00:00,9.04,9.05,9.0,9.03,121162.5,6.7314,6.7388,6.7016,6.7239,121162.5
2005-07-19 15:30:00,9.03,9.07,9.03,9.04,187312.5,6.7239,6.7537,6.7239,6.7314,187312.5
2005-07-20 09:30:00,9.04,9.07,9.0,9.02,84375.0,6.7314,6.7537,6.7016,6.7165,84375.0
2005-07-20 10:00:00,9.01,9.01,8.96,8.98,51975.0,6.709,6.709,6.6718,6.6867,51975.0
2005-07-20 10:30:00,8.98,8.99,8.97,8.97,47925.0,6.6867,6.6942,6.6793,6.6793,47925.0
2005-07-20 11:00:00,8.97,9.0,8.97,9.0,61425.0,6.6793,6.7016,6.6793,6.7016,61425.0
2005-07-20 11:30:00,8.99,9.02,8.99,9.01,34762.5,6.6942,6.7165,6.6942,6.709,34762.5
2005-07-20 12:00:00,9.01,9.01,9.0,9.0,18900.0,6.709,6.709,6.7016,6.7016,18900.0
2005-07-20 12:30:00,9.0,9.0,8.99,8.99,26325.0,6.7016,6.7016,6.6942,6.6942,26325.0
2005-07-20 13:00:00,8.99,9.02,8.98,9.02,64800.0,6.6942,6.7165,6.6867,6.7165,64800.0
2005-07-20 13:30:00,9.02,9.05,9.02,9.04,51975.0,6.7165,6.7388,6.7165,6.7314,51975.0
2005-07-20 14:00:00,9.04,9.04,9.03,9.04,52650.0,6.7314,6.7314,6.7239,6.7314,52650.0
2005-07-20 14:30:00,9.04,9.04,8.95,8.95,81337.5,6.7314,6.7314,6.6644,6.6644,81337.5
2005-07-20 15:00:00,8.95,8.96,8.95,8.95,185962.5,6.6644,6.6718,6.6644,6.6644,185962.5
2005-07-20 15:30:00,8.95,8.99,8.95,8.98,223425.0,6.6644,6.6942,6.6644,6.6867,223425.0
2005-07-21 09:30:00,8.95,8.97,8.92,8.95,65475.0,6.6644,6.6793,6.642,6.6644,65475.0
2005-07-21 10:00:00,8.94,8.95,8.87,8.88,56025.0,6.6569,6.6644,6.6048,6.6122,56025.0
2005-07-21 10:30:00,8.87,8.88,8.84,8.88,47587.5,6.6048,6.6122,6.5825,6.6122,47587.5
2005-07-21 11:00:00,8.87,8.9,8.86,8.88,33075.0,6.6048,6.6271,6.5974,6.6122,33075.0
2005-07-21 11:30:00,8.87,8.87,8.84,8.86,39825.0,6.6048,6.6048,6.5825,6.5974,39825.0
2005-07-21 12:00:00,8.85,8.88,8.84,8.85,30037.5,6.5899,6.6122,6.5825,6.5899,30037.5
2005-07-21 12:30:00,8.86,8.91,8.86,8.91,36787.5,6.5974,6.6346,6.5974,6.6346,36787.5
2005-07-21 13:00:00,8.91,8.94,8.91,8.92,25312.5,6.6346,6.6569,6.6346,6.642,25312.5
2005-07-21 13:30:00,8.92,8.93,8.9,8.92,28350.0,6.642,6.6495,6.6271,6.642,28350.0
2005-07-21 14:00:00,8.93,8.93,8.9,8.9,41175.0,6.6495,6.6495,6.6271,6.6271,41175.0
2005-07-21 14:30:00,8.9,8.91,8.85,8.86,44550.0,6.6271,6.6346,6.5899,6.5974,44550.0
2005-07-21 15:00:00,8.86,8.87,8.85,8.87,95850.0,6.5974,6.6048,6.5899,6.6048,95850.0
2005-07-21 15:30:00,8.87,8.87,8.83,8.84,139725.0,6.6048,6.6048,6.575,6.5825,139725.0
2005-07-22 09:30:00,8.83,8.9,8.81,8.9,29362.5,6.575,6.6271,6.5601,6.6271,29362.5
2005-07-22 10:00:00,8.9,8.91,8.89,8.9,17550.0,6.6271,6.6346,6.6197,6.6271,17550.0
2005-07-22 10:30:00,8.89,8.89,8.86,8.86,18562.5,6.6197,6.6197,6.5974,6.5974,18562.5
2005-07-22 11:00:00,8.86,8.88,8.86,8.87,20587.5,6.5974,6.6122,6.5974,6.6048,20587.5
2005-07-22 11:30:00,8.87,8.88,8.86,8.86,19237.5,6.6048,6.6122,6.5974,6.5974,19237.5
2005-07-22 12:00:00,8.86,8.88,8.85,8.87,20587.5,6.5974,6.6122,6.5899,6.6048,20587.5
2005-07-22 12:30:00,8.87,8.87,8.83,8.84,16875.0,6.6048,6.6048,6.575,6.5825,16875.0
2005-07-22 13:00:00,8.83,8.86,8.83,8.86,21600.0,6.575,6.5974,6.575,6.5974,21600.0
2005-07-22 13:30:00,8.87,8.87,8.86,8.87,12150.0,6.6048,6.6048,6.5974,6.6048,12150.0
2005-07-22 14:00:00,8.87,8.89,8.86,8.89,11812.5,6.6048,6.6197,6.5974,6.6197,11812.5
2005-07-22 14:30:00,8.89,8.92,8.87,8.92,36112.5,6.6197,6.642,6.6048,6.642,36112.5
2005-07-22 15:00:00,8.92,8.92,8.89,8.92,42862.5,6.642,6.642,6.6197,6.642,42862.5
2005-07-22 15:30:00,8.92,8.95,8.92,8.93,100575.0,6.642,6.6644,6.642,6.6495,100575.0
2005-07-25 09:30:00,8.92,8.93,8.82,8.89,58050.0,6.642,6.6495,6.5676,6.6197,58050.0
2005-07-25 10:00:00,8.88,8.93,8.84,8.93,46237.5,6.6122,6.6495,6.5825,6.6495,46237.5
2005-07-25 10:30:00,8.91,8.95,8.9,8.92,28012.5,6.6346,6.6644,6.6271,6.642,28012.5
2005-07-25 11:00:00,8.92,8.93,8.88,8.88,29362.5,6.642,6.6495,6.6122,6.6122,29362.5
2005-07-25 11:30:00,8.89,8.89,8.86,8.87,22612.5,6.6197,6.6197,6.5974,6.6048,22612.5
2005-07-25 12:00:00,8.87,8.89,8.85,8.86,39150.0,6.6048,6.6197,6.5899,6.5974,39150.0
2005-07-25 12:30:00,8.86,8.87,8.86,8.87,19912.5,6.5974,6.6048,6.5974,6.6048,19912.5
2005-07-25 13:00:00,8.87,8.87,8.86,8.86,20925.0,6.6048,6.6048,6.5974,6.5974,20925.0
2005-07-25 13:30:00,8.86,8.88,8.86,8.86,23287.5,6.5974,6.6122,6.5974,6.5974,23287.5
2005-07-25 14:00:00,8.86,8.89,8.86,8.88,34425.0,6.5974,6.6197,6.5974,6.6122,34425.0
2005-07-25 14:30:00,8.88,8.89,8.86,8.86,76612.5,6.6122,6.6197,6.5974,6.5974,76612.5
2005-07-25 15:00:00,8.86,8.87,8.84,8.87,81675.0,6.5974,6.6048,6.5825,6.6048,81675.0
2005-07-25 15:30:00,8.87,8.92,8.86,8.89,114412.5,6.6048,6.642,6.5974,6.6197,114412.5
2005-07-26 09:30:00,8.9,8.91,8.86,8.88,56362.5,6.6271,6.6346,6.5974,6.6122,56362.5
2005-07-26 10:00:00,8.88,8.9,8.85,8.85,28350.0,6.6122,6.6271,6.5899,6.5899,28350.0
2005-07-26 10:30:00,8.85,8.87,8.84,8.84,115087.5,6.5899,6.6048,6.5825,6.5825,115087.5
2005-07-26 11:00:00,8.85,8.87,8.84,8.86,33075.0,6.5899,6.6048,6.5825,6.5974,33075.0
2005-07-26 11:30:00,8.86,8.88,8.86,8.88,20587.5,6.5974,6.6122,6.5974,6.6122,20587.5
2005-07-26 12:00:00,8.89,8.89,8.86,8.86,27675.0,6.6197,6.6197,6.5974,6.5974,27675.0
2005-07-26 12:30:00,8.86,8.89,8.86,8.88,12825.0,6.5974,6.6197,6.5974,6.6122,12825.0
2005-07-26 13:00:00,8.88,8.89,8.87,8.89,9112.5,6.6122,6.6197,6.6048,6.6197,9112.5
2005-07-26 13:30:00,8.89,8.92,8.88,8.92,23287.5,6.6197,6.642,6.6122,6.642,23287.5
2005-07-26 14:00:00,8.92,8.96,8.92,8.93,22950.0,6.642,6.6718,6.642,6.6495,22950.0
2005-07-26 14:30:00,8.93,8.93,8.88,8.89,34762.5,6.6495,6.6495,6.6122,6.6197,34762.5
2005-07-26 15:00:00,8.89,8.89,8.88,8.89,45900.0,6.6197,6.6197,6.6122,6.6197,45900.0
2005-07-26 15:30:00,8.89,8.89,8.87,8.88,64800.0,6.6197,6.6197,6.6048,6.6122,64800.0
2005-07-27 09:30:00,8.87,8.89,8.84,8.85,34425.0,6.6048,6.6197,6.5825,6.5899,34425.0
2005-07-27 10:00:00,8.85,8.88,8.82,8.82,24637.5,6.5899,6.6122,6.5676,6.5676,24637.5
2005-07-27 10:30:00,8.81,8.82,8.8,8.81,25987.5,6.5601,6.5676,6.5527,6.5601,25987.5
2005-07-27 11:00:00,8.81,8.82,8.8,8.8,20925.0,6.5601,6.5676,6.5527,6.5527,20925.0
2005-07-27 11:30:00,8.79,8.79,8.77,8.78,34087.5,6.5452,6.5452,6.5303,6.5378,34087.5
2005-07-27 12:00:00,8.77,8.79,8.76,8.79,36787.5,6.5303,6.5452,6.5229,6.5452,36787.5
2005-07-27 12:30:00,8.79,8.8,8.78,8.8,11812.5,6.5452,6.5527,6.5378,6.5527,11812.5
2005-07-27 13:00:00,8.79,8.8,8.77,8.79,9450.0,6.5452,6.5527,6.5303,6.5452,9450.0
2005-07-27 13:30:00,8.79,8.82,8.79,8.81,12487.5,6.5452,6.5676,6.5452,6.5601,12487.5
2005-07-27 14:00:00,8.82,8.87,8.82,8.86,32737.5,6.5676,6.6048,6.5676,6.5974,32737.5
2005-07-27 14:30:00,8.86,8.86,8.84,8.86,45225.0,6.5974,6.5974,6.5825,6.5974,45225.0
2005-07-27 15:00:00,8.86,8.87,8.85,8.86,55687.5,6.5974,6.6048,6.5899,6.5974,55687.5
2005-07-27 15:30:00,8.87,8.9,8.87,8.89,83700.0,6.6048,6.6271,6.6048,6.6197,83700.0
2005-07-28 09:30:00,8.88,8.92,8.84,8.85,41512.5,6.6122,6.642,6.5825,6.5899,41512.5
2005-07-28 10:00:00,8.85,8.85,8.79,8.79,24637.5,6.5899,6.5899,6.5452,6.5452,24637.5
2005-07-28 10:30:00,8.79,8.81,8.77,8.81,33750.0,6.5452,6.5601,6.5303,6.5601,33750.0
2005-07-28 11:00:00,8.81,8.81,8.79,8.79,20925.0,6.5601,6.5601,6.5452,6.5452,20925.0
2005-07-28 11:30:00,8.79,8.83,8.79,8.81,15187.5,6.5452,6.575,6.5452,6.5601,15187.5
2005-07-28 12:00:00,8.81,8.81,8.79,8.81,16875.0,6.5601,6.5601,6.5452,6.5601,16875.0
2005-07-28 12:30:00,8.81,8.81,8.81,8.81,2700.0,6.5601,6.5601,6.5601,6.5601,2700.0
2005-07-28 13:00:00,8.8,8.82,8.8,8.82,16200.0,6.5527,6.5676,6.5527,6.5676,16200.0
2005-07-28 13:30:00,8.83,8.87,8.83,8.87,22275.0,6.575,6.6048,6.575,6.6048,22275.0
2005-07-28 14:00:00,8.86,8.87,8.86,8.87,18225.0,6.5974,6.6048,6.5974,6.6048,18225.0
2005-07-28 14:30:00,8.87,8.88,8.86,8.87,32062.5,6.6048,6.6122,6.5974,6.6048,32062.5
2005-07-28 15:00:00,8.87,8.89,8.86,8.89,16200.0,6.6048,6.6197,6.5974,6.6197,16200.0
2005-07-28 15:30:00,8.89,8.91,8.88,8.9,53325.0,6.6197,6.6346,6.6122,6.6271,53325.0
2005-07-29 09:30:00,8.89,8.9,8.84,8.84,34087.5,6.6197,6.6271,6.5825,6.5825,34087.5
2005-07-29 10:00:00,8.86,8.87,8.82,8.86,35100.0,6.5974,6.6048,6.5676,6.5974,35100.0
2005-07-29 10:30:00,8.85,8.85,8.83,8.84,23625.0,6.5899,6.5899,6.575,6.5825,23625.0
2005-07-29 11:00:00,8.85,8.87,8.84,8.85,15862.5,6.5899,6.6048,6.5825,6.5899,15862.5
2005-07-29 11:30:00,8.85,8.87,8.81,8.83,36112.5,6.5899,6.6048,6.5601,6.575,36112.5
2005-07-29 12:00:00,8.82,8.84,8.81,8.84,25650.0,6.5676,6.5825,6.5601,6.5825,25650.0
2005-07-29 12:30:00,8.83,8.87,8.83,8.86,31387.5,6.575,6.6048,6.575,6.5974,31387.5
2005-07-29 13:00:00,8.86,8.89,8.86,8.87,39150.0,6.5974,6.6197,6.5974,6.6048,39150.0
2005-07-29 13:30:00,8.87,8.89,8.86,8.87,35437.5,6.6048,6.6197,6.5974,6.6048,35437.5
2005-07-29 14:00:00,8.87,8.89,8.87,8.87,29362.5,6.6048,6.6197,6.6048,6.6048,29362.5
2005-07-29 14:30:00,8.87,8.88,8.86,8.86,29700.0,6.6048,6.6122,6.5974,6.5974,29700.0
2005-07-29 15:00:00,8.87,8.87,8.8,8.8,62437.5,6.6048,6.6048,6.5527,6.5527,62437.5
2005-07-29 15:30:00,8.8,8.85,8.77,8.84,119475.0,6.5527,6.5899,6.5303,6.5825,119475.0
2005-08-01 09:30:00,8.87,8.87,8.83,8.86,16875.0,6.6048,6.6048,6.575,6.5974,16875.0
2005-08-01 10:00:00,8.85,8.85,8.8,8.8,49950.0,6.5899,6.5899,6.5527,6.5527,49950.0
2005-08-01 10:30:00,8.8,8.84,8.8,8.81,44212.5,6.5527,6.5825,6.5527,6.5601,44212.5
2005-08-01 11:00:00,8.81,8.81,8.78,8.78,27675.0,6.5601,6.5601,6.5378,6.5378,27675.0
2005-08-01 11:30:00,8.78,8.79,8.78,8.79,16537.5,6.5378,6.5452,6.5378,6.5452,16537.5
2005-08-01 12:00:00,8.79,8.8,8.77,8.77,14175.0,6.5452,6.5527,6.5303,6.5303,14175.0
2005-08-01 12:30:00,8.77,8.81,8.77,8.8,31387.5,6.5303,6.5601,6.5303,6.5527,31387.5
2005-08-01 13:00:00,8.81,8.81,8.79,8.79,27000.0,6.5601,6.5601,6.5452,6.5452,27000.0
2005-08-01 13:30:00,8.79,8.8,8.78,8.78,59400.0,6.5452,6.5527,6.5378,6.5378,59400.0
2005-08-01 14:00:00,8.78,8.84,8.78,8.81,80325.0,6.5378,6.5825,6.5378,6.5601,80325.0
2005-08-01 14:30:00,8.81,8.81,8.79,8.79,75600.0,6.5601,6.5601,6.5452,6.5452,75600.0
2005-08-01 15:00:00,8.79,8.82,8.79,8.81,71887.5,6.5452,6.5676,6.5452,6.5601,71887.5
2005-08-01 15:30:00,8.81,8.83,8.81,8.81,87412.5,6.5601,6.575,6.5601,6.5601,87412.5
2005-08-02 09:30:00,8.81,8.89,8.8,8.86,41175.0,6.5601,6.6197,6.5527,6.5974,41175.0
2005-08-02 10:00:00,8.86,8.98,8.86,8.97,79312.5,6.5974,6.6867,6.5974,6.6793,79312.5
2005-08-02 10:30:00,8.97,8.98,8.95,8.95,31050.0,6.6793,6.6867,6.6644,6.6644,31050.0
2005-08-02 11:00:00,8.96,8.96,8.93,8.95,38812.5,6.6718,6.6718,6.6495,6.6644,38812.5
2005-08-02 11:30:00,8.95,8.97,8.94,8.97,42187.5,6.6644,6.6793,6.6569,6.6793,42187.5
2005-08-02 12:00:00,8.97,9.01,8.96,9.0,44212.5,6.6793,6.709,6.6718,6.7016,44212.5
2005-08-02 12:30:00,9.0,9.01,8.99,8.99,33075.0,6.7016,6.709,6.6942,6.6942,33075.0
2005-08-02 13:00:00,8.99,8.99,8.97,8.97,20250.0,6.6942,6.6942,6.6793,6.6793,20250.0
2005-08-02 13:30:00,8.98,8.99,8.97,8.98,22612.5,6.6867,6.6942,6.6793,6.6867,22612.5
2005-08-02 14:00:00,8.98,9.0,8.97,8.98,21262.5,6.6867,6.7016,6.6793,6.6867,21262.5
2005-08-02 14:30:00,8.98,8.99,8.95,8.95,45562.5,6.6867,6.6942,6.6644,6.6644,45562.5
2005-08-02 15:00:00,8.96,8.98,8.96,8.98,46237.5,6.6718,6.6867,6.6718,6.6867,46237.5
2005-08-02 15:30:00,8.98,9.0,8.96,9.0,68850.0,6.6867,6.7016,6.6718,6.7016,68850.0
2005-08-03 09:30:00,8.96,8.96,8.89,8.93,23287.5,6.6718,6.6718,6.6197,6.6495,23287.5
2005-08-03 10:00:00,8.93,8.94,8.91,8.92,19912.5,6.6495,6.6569,6.6346,6.642,19912.5
2005-08-03 10:30:00,8.92,8.96,8.92,8.96,12150.0,6.642,6.6718,6.642,6.6718,12150.0
2005-08-03 11:00:00,8.96,8.96,8.94,8.95,30375.0,6.6718,6.6718,6.6569,6.6644,30375.0
2005-08-03 11:30:00,8.95,8.96,8.95,8.95,8437.5,6.6644,6.6718,6.6644,6.6644,8437.5
2005-08-03 12:00:00,8.96,8.98,8.95,8.98,14850.0,6.6718,6.6867,6.6644,6.6867,14850.0
2005-08-03 12:30:00,8.97,8.98,8.97,8.98,5737.5,6.6793,6.6867,6.6793,6.6867,5737.5
2005-08-03 13:00:00,8.97,8.98,8.95,8.95,22612.5,6.6793,6.6867,6.6644,6.6644,22612.5
2005-08-03 13:30:00,8.97,9.0,8.96,8.98,50625.0,6.6793,6.7016,6.6718,6.6867,50625.0
2005-08-03 14:00:00,8.99,9.02,8.99,9.01,21937.5,6.6942,6.7165,6.6942,6.709,21937.5
2005-08-03 14:30:00,9.0,9.0,8.96,8.97,15187.5,6.7016,6.7016,6.6718,6.6793,15187.5
2005-08-03 15:00:00,8.97,8.98,8.96,8.98,35775.0,6.6793,6.6867,6.6718,6.6867,35775.0
2005-08-03 15:30:00,8.98,9.0,8.97,8.98,35775.0,6.6867,6.7016,6.6793,6.6867,35775.0
2005-08-04 09:30:00,8.98,8.98,8.93,8.95,40837.5,6.6867,6.6867,6.6495,6.6644,40837.5
2005-08-04 10:00:00,8.93,8.95,8.93,8.93,154575.0,6.6495,6.6644,6.6495,6.6495,154575.0
2005-08-04 10:30:00,8.93,8.94,8.92,8.92,18562.5,6.6495,6.6569,6.642,6.642,18562.5
2005-08-04 11:00:00,8.93,8.93,8.9,8.91,36112.5,6.6495,6.6495,6.6271,6.6346,36112.5
2005-08-04 11:30:00,8.9,8.9,8.87,8.87,52650.0,6.6271,6.6271,6.6048,6.6048,52650.0
2005-08-04 12:00:00,8.86,8.87,8.83,8.83,35100.0,6.5974,6.6048,6.575,6.575,35100.0
2005-08-04 12:30:00,8.83,8.84,8.82,8.84,32737.5,6.575,6.5825,6.5676,6.5825,32737.5
2005-08-04 13:00:00,8.84,8.87,8.84,8.87,19237.5,6.5825,6.6048,6.5825,6.6048,19237.5
2005-08-04 13:30:00,8.87,8.87,8.86,8.87,12825.0,6.6048,6.6048,6.5974,6.6048,12825.0
2005-08-04 14:00:00,8.87,8.88,8.84,8.86,60412.5,6.6048,6.6122,6.5825,6.5974,60412.5
2005-08-04 14:30:00,8.86,8.87,8.84,8.86,89437.5,6.5974,6.6048,6.5825,6.5974,89437.5
2005-08-04 15:00:00,8.86,8.87,8.84,8.86,51975.0,6.5974,6.6048,6.5825,6.5974,51975.0
2005-08-04 15:30:00,8.86,8.86,8.81,8.82,122512.5,6.5974,6.5974,6.5601,6.5676,122512.5
2005-08-05 09:30:00,8.8,8.81,8.76,8.81,71212.5,6.5527,6.5601,6.5229,6.5601,71212.5
2005-08-05 10:00:00,8.78,8.8,8.76,8.76,48937.5,6.5378,6.5527,6.5229,6.5229,48937.5
2005-08-05 10:30:00,8.75,8.77,8.74,8.75,27337.5,6.5154,6.5303,6.508,6.5154,27337.5
2005-08-05 11:00:00,8.75,8.76,8.71,8.71,30712.5,6.5154,6.5229,6.4857,6.4857,30712.5
2005-08-05 11:30:00,8.71,8.72,8.69,8.71,29025.0,6.4857,6.4931,6.4708,6.4857,29025.0
2005-08-05 12:00:00,8.71,8.72,8.67,8.72,48600.0,6.4857,6.4931,6.4559,6.4931,48600.0
2005-08-05 12:30:00,8.73,8.76,8.73,8.76,15862.5,6.5005,6.5229,6.5005,6.5229,15862.5
2005-08-05 13:00:00,8.76,8.77,8.76,8.76,16537.5,6.5229,6.5303,6.5229,6.5229,16537.5
2005-08-05 13:30:00,8.76,8.76,8.73,8.74,12487.5,6.5229,6.5229,6.5005,6.508,12487.5
2005-08-05 14:00:00,8.73,8.74,8.71,8.72,18900.0,6.5005,6.508,6.4857,6.4931,18900.0
2005-08-05 14:30:00,8.72,8.74,8.72,8.74,17887.5,6.4931,6.508,6.4931,6.508,17887.5
2005-08-05 15:00:00,8.74,8.75,8.73,8.75,32400.0,6.508,6.5154,6.5005,6.5154,32400.0
2005-08-05 15:30:00,8.76,8.79,8.75,8.77,81000.0,6.5229,6.5452,6.5154,6.5303,81000.0
2005-08-08 09:30:00,8.78,8.83,8.78,8.8,12487.5,6.5378,6.575,6.5378,6.5527,12487.5
2005-08-08 10:00:00,8.81,8.84,8.8,8.82,28350.0,6.5601,6.5825,6.5527,6.5676,28350.0
2005-08-08 10:30:00,8.82,8.82,8.75,8.76,25650.0,6.5676,6.5676,6.5154,6.5229,25650.0
2005-08-08 11:00:00,8.77,8.78,8.75,8.76,23962.5,6.5303,6.5378,6.5154,6.5229,23962.5
2005-08-08 11:30:00,8.76,8.78,8.75,8.77,22612.5,6.5229,6.5378,6.5154,6.5303,22612.5
2005-08-08 12:00:00,8.77,8.8,8.77,8.79,15187.5,6.5303,6.5527,6.5303,6.5452,15187.5
2005-08-08 12:30:00,8.78,8.83,8.78,8.82,22275.0,6.5378,6.575,6.5378,6.5676,22275.0
2005-08-08 13:00:00,8.83,8.83,8.8,8.8,27675.0,6.575,6.575,6.5527,6.5527,27675.0
2005-08-08 13:30:00,8.8,8.81,8.78,8.79,13837.5,6.5527,6.5601,6.5378,6.5452,13837.5
2005-08-08 14:00:00,8.79,8.79,8.76,8.77,26325.0,6.5452,6.5452,6.5229,6.5303,26325.0
2005-08-08 14:30:00,8.76,8.79,8.76,8.78,24975.0,6.5229,6.5452,6.5229,6.5378,24975.0
2005-08-08 15:00:00,8.79,8.8,8.77,8.79,47587.5,6.5452,6.5527,6.5303,6.5452,47587.5
2005-08-08 15:30:00,8.79,8.81,8.77,8.77,91125.0,6.5452,6.5601,6.5303,6.5303,91125.0
2005-08-09 09:30:00,8.79,8.81,8.79,8.81,20250.0,6.5452,6.5601,6.5452,6.5601,20250.0
2005-08-09 10:00:00,8.82,8.82,8.77,8.8,35437.5,6.5676,6.5676,6.5303,6.5527,35437.5
2005-08-09 10:30:00,8.79,8.83,8.79,8.82,23287.5,6.5452,6.575,6.5452,6.5676,23287.5
2005-08-09 11:00:00,8.82,8.84,8.81,8.84,52650.0,6.5676,6.5825,6.5601,6.5825,52650.0
2005-08-09 11:30:00,8.84,8.86,8.84,8.86,18562.5,6.5825,6.5974,6.5825,6.5974,18562.5
2005-08-09 12:00:00,8.84,8.84,8.81,8.82,29362.5,6.5825,6.5825,6.5601,6.5676,29362.5
2005-08-09 12:30:00,8.82,8.83,8.81,8.82,14175.0,6.5676,6.575,6.5601,6.5676,14175.0
2005-08-09 13:00:00,8.83,8.83,8.81,8.81,11812.5,6.575,6.575,6.5601,6.5601,11812.5
2005-08-09 13:30:00,8.81,8.81,8.81,8.81,9787.5,6.5601,6.5601,6.5601,6.5601,9787.5
2005-08-09 14:00:00,8.81,8.84,8.8,8.84,22275.0,6.5601,6.5825,6.5527,6.5825,22275.0
2005-08-09 14:30:00,8.84,8.85,8.82,8.82,67162.5,6.5825,6.5899,6.5676,6.5676,67162.5
2005-08-09 15:00:00,8.81,8.83,8.79,8.79,47925.0,6.5601,6.575,6.5452,6.5452,47925.0
2005-08-09 15:30:00,8.79,8.79,8.77,8.78,127237.5,6.5452,6.5452,6.5303,6.5378,127237.5
2005-08-10 09:30:00,8.8,8.86,8.8,8.86,41850.0,6.5527,6.5974,6.5527,6.5974,41850.0
2005-08-10 10:00:00,8.86,8.89,8.84,8.88,44212.5,6.5974,6.6197,6.5825,6.6122,44212.5
2005-08-10 10:30:00,8.88,8.91,8.84,8.85,145462.5,6.6122,6.6346,6.5825,6.5899,145462.5
2005-08-10 11:00:00,8.85,8.85,8.84,8.85,30712.5,6.5899,6.5899,6.5825,6.5899,30712.5
2005-08-10 11:30:00,8.85,8.87,8.85,8.85,27000.0,6.5899,6.6048,6.5899,6.5899,27000.0
2005-08-10 12:00:00,8.85,8.86,8.85,8.85,17212.5,6.5899,6.5974,6.5899,6.5899,17212.5
2005-08-10 12:30:00,8.85,8.85,8.82,8.84,39487.5,6.5899,6.5899,6.5676,6.5825,39487.5
2005-08-10 13:00:00,8.84,8.84,8.82,8.82,11812.5,6.5825,6.5825,6.5676,6.5676,11812.5
2005-08-10 13:30:00,8.82,8.82,8.77,8.78,30037.5,6.5676,6.5676,6.5303,6.5378,30037.5
2005-08-10 14:00:00,8.78,8.79,8.74,8.76,42187.5,6.5378,6.5452,6.508,6.5229,42187.5
2005-08-10 14:30:00,8.76,8.79,8.76,8.78,55350.0,6.5229,6.5452,6.5229,6.5378,55350.0
2005-08-10 15:00:00,8.78,8.78,8.75,8.76,32400.0,6.5378,6.5378,6.5154,6.5229,32400.0
2005-08-10 15:30:00,8.77,8.81,8.77,8.79,46575.0,6.5303,6.5601,6.5303,6.5452,46575.0
2005-08-11 09:30:00,8.8,8.89,8.8,8.87,31050.0,6.5527,6.6197,6.5527,6.6048,31050.0
2005-08-11 10:00:00,8.87,8.94,8.87,8.93,43537.5,6.6048,6.6569,6.6048,6.6495,43537.5
2005-08-11 10:30:00,8.93,8.95,8.91,8.91,30375.0,6.6495,6.6644,6.6346,6.6346,30375.0
2005-08-11 11:00:00,8.91,8.92,8.89,8.89,24975.0,6.6346,6.642,6.6197,6.6197,24975.0
2005-08-11 11:30:00,8.89,8.9,8.87,8.89,26662.5,6.6197,6.6271,6.6048,6.6197,26662.5
2005-08-11 12:00:00,8.89,8.9,8.88,8.88,26325.0,6.6197,6.6271,6.6122,6.6122,26325.0
2005-08-11 12:30:00,8.88,8.89,8.88,8.88,17212.5,6.6122,6.6197,6.6122,6.6122,17212.5
2005-08-11 13:00:00,8.88,8.91,8.88,8.89,36450.0,6.6122,6.6346,6.6122,6.6197,36450.0
2005-08-11 13:30:00,8.89,8.92,8.88,8.91,27675.0,6.6197,6.642,6.6122,6.6346,27675.0
2005-08-11 14:00:00,8.92,8.92,8.89,8.9,17550.0,6.642,6.642,6.6197,6.6271,17550.0
2005-08-11 14:30:00,8.9,8.93,8.9,8.93,25650.0,6.6271,6.6495,6.6271,6.6495,25650.0
2005-08-11 15:00:00,8.93,8.98,8.92,8.94,52312.5,6.6495,6.6867,6.642,6.6569,52312.5
2005-08-11 15:30:00,8.94,8.96,8.94,8.95,85050.0,6.6569,6.6718,6.6569,6.6644,85050.0
2005-08-12 09:30:00,8.96,8.99,8.87,8.91,36112.5,6.6718,6.6942,6.6048,6.6346,36112.5
2005-08-12 10:00:00,8.92,8.92,8.87,8.89,20250.0,6.642,6.642,6.6048,6.6197,20250.0
2005-08-12 10:30:00,8.88,8.9,8.88,8.89,11137.5,6.6122,6.6271,6.6122,6.6197,11137.5
2005-08-12 11:00:00,8.89,8.9,8.87,8.88,15862.5,6.6197,6.6271,6.6048,6.6122,15862.5
2005-08-12 11:30:00,8.88,8.92,8.88,8.88,42525.0,6.6122,6.642,6.6122,6.6122,42525.0
2005-08-12 12:00:00,8.88,8.89,8.87,8.87,12487.5,6.6122,6.6197,6.6048,6.6048,12487.5
2005-08-12 12:30:00,8.87,8.9,8.87,8.9,24637.5,6.6048,6.6271,6.6048,6.6271,24637.5
2005-08-12 13:00:00,8.9,8.92,8.89,8.92,16537.5,6.6271,6.642,6.6197,6.642,16537.5
2005-08-12 13:30:00,8.92,8.93,8.91,8.92,23962.5,6.642,6.6495,6.6346,6.642,23962.5
2005-08-12 14:00:00,8.92,8.94,8.91,8.93,28350.0,6.642,6.6569,6.6346,6.6495,28350.0
2005-08-12 14:30:00,8.93,8.95,8.92,8.92,27000.0,6.6495,6.6644,6.642,6.642,27000.0
2005-08-12 15:00:00,8.92,8.96,8.92,8.96,59400.0,6.642,6.6718,6.642,6.6718,59400.0
2005-08-12 15:30:00,8.96,8.97,8.94,8.94,38137.5,6.6718,6.6793,6.6569,6.6569,38137.5
2005-08-15 09:30:00,8.97,9.01,8.93,8.93,17887.5,6.6793,6.709,6.6495,6.6495,17887.5
2005-08-15 10:00:00,8.93,8.95,8.88,8.88,21937.5,6.6495,6.6644,6.6122,6.6122,21937.5
2005-08-15 10:30:00,8.88,8.9,8.88,8.88,19575.0,6.6122,6.6271,6.6122,6.6122,19575.0
2005-08-15 11:00:00,8.89,8.92,8.89,8.89,64800.0,6.6197,6.642,6.6197,6.6197,64800.0
2005-08-15 11:30:00,8.89,8.92,8.88,8.89,51300.0,6.6197,6.642,6.6122,6.6197,51300.0
2005-08-15 12:00:00,8.89,8.94,8.89,8.94,37462.5,6.6197,6.6569,6.6197,6.6569,37462.5
2005-08-15 12:30:00,8.94,8.96,8.93,8.93,20925.0,6.6569,6.6718,6.6495,6.6495,20925.0
2005-08-15 13:00:00,8.93,8.95,8.93,8.95,39487.5,6.6495,6.6644,6.6495,6.6644,39487.5
2005-08-15 13:30:00,8.95,8.99,8.93,8.96,85387.5,6.6644,6.6942,6.6495,6.6718,85387.5
2005-08-15 14:00:00,8.97,8.98,8.96,8.96,28687.5,6.6793,6.6867,6.6718,6.6718,28687.5
2005-08-15 14:30:00,8.96,8.99,8.96,8.98,28687.5,6.6718,6.6942,6.6718,6.6867,28687.5
2005-08-15 15:00:00,8.98,8.98,8.95,8.95,50287.5,6.6867,6.6867,6.6644,6.6644,50287.5
2005-08-15 15:30:00,8.95,8.95,8.92,8.94,73912.5,6.6644,6.6644,6.642,6.6569,73912.5
2005-08-16 09:30:00,8.92,8.92,8.82,8.83,47250.0,6.642,6.642,6.5676,6.575,47250.0
2005-08-16 10:00:00,8.83,8.85,8.82,8.84,36112.5,6.575,6.5899,6.5676,6.5825,36112.5
2005-08-16 10:30:00,8.84,8.86,8.82,8.83,51975.0,6.5825,6.5974,6.5676,6.575,51975.0
2005-08-16 11:00:00,8.83,8.85,8.82,8.84,28012.5,6.575,6.5899,6.5676,6.5825,28012.5
2005-08-16 11:30:00,8.85,8.89,8.85,8.85,19575.0,6.5899,6.6197,6.5899,6.5899,19575.0
2005-08-16 12:00:00,8.85,8.86,8.84,8.84,26325.0,6.5899,6.5974,6.5825,6.5825,26325.0
2005-08-16 12:30:00,8.85,8.85,8.84,8.84,24637.5,6.5899,6.5899,6.5825,6.5825,24637.5
2005-08-16 13:00:00,8.85,8.86,8.84,8.85,51637.5,6.5899,6.5974,6.5825,6.5899,51637.5
2005-08-16 13:30:00,8.85,8.88,8.85,8.88,33075.0,6.5899,6.6122,6.5899,6.6122,33075.0
2005-08-16 14:00:00,8.87,8.88,8.85,8.86,35100.0,6.6048,6.6122,6.5899,6.5974,35100.0
2005-08-16 14:30:00,8.86,8.91,8.86,8.9,47250.0,6.5974,6.6346,6.5974,6.6271,47250.0
2005-08-16 15:00:00,8.91,8.92,8.89,8.92,131962.5,6.6346,6.642,6.6197,6.642,131962.5
2005-08-16 15:30:00,8.91,8.94,8.89,8.89,168075.0,6.6346,6.6569,6.6197,6.6197,168075.0
2005-08-17 09:30:00,8.87,8.9,8.84,8.86,16537.5,6.6048,6.6271,6.5825,6.5974,16537.5
2005-08-17 10:00:00,8.86,8.87,8.8,8.84,46912.5,6.5974,6.6048,6.5527,6.5825,46912.5
2005-08-17 10:30:00,8.84,8.84,8.81,8.82,44212.5,6.5825,6.5825,6.5601,6.5676,44212.5
2005-08-17 11:00:00,8.83,8.84,8.81,8.83,42187.5,6.575,6.5825,6.5601,6.575,42187.5
2005-08-17 11:30:00,8.83,8.83,8.82,8.83,3712.5,6.575,6.575,6.5676,6.575,3712.5
2005-08-17 12:00:00,8.83,8.84,8.81,8.82,25650.0,6.575,6.5825,6.5601,6.5676,25650.0
2005-08-17 12:30:00,8.82,8.82,8.81,8.81,32062.5,6.5676,6.5676,6.5601,6.5601,32062.5
2005-08-17 13:00:00,8.82,8.82,8.81,8.81,16537.5,6.5676,6.5676,6.5601,6.5601,16537.5
2005-08-17 13:30:00,8.81,8.81,8.77,8.79,38475.0,6.5601,6.5601,6.5303,6.5452,38475.0
2005-08-17 14:00:00,8.78,8.79,8.75,8.77,50287.5,6.5378,6.5452,6.5154,6.5303,50287.5
2005-08-17 14:30:00,8.77,8.77,8.73,8.73,63450.0,6.5303,6.5303,6.5005,6.5005,63450.0
2005-08-17 15:00:00,8.74,8.75,8.73,8.74,58050.0,6.508,6.5154,6.5005,6.508,58050.0
2005-08-17 15:30:00,8.74,8.74,8.7,8.72,116100.0,6.508,6.508,6.4782,6.4931,116100.0
2005-08-18 09:30:00,8.72,8.72,8.64,8.68,30037.5,6.4931,6.4931,6.4335,6.4633,30037.5
2005-08-18 10:00:00,8.68,8.74,8.68,8.74,27337.5,6.4633,6.508,6.4633,6.508,27337.5
2005-08-18 10:30:00,8.73,8.76,8.71,8.71,20587.5,6.5005,6.5229,6.4857,6.4857,20587.5
2005-08-18 11:00:00,8.71,8.73,8.71,8.71,24300.0,6.4857,6.5005,6.4857,6.4857,24300.0
2005-08-18 11:30:00,8.71,8.73,8.71,8.71,20250.0,6.4857,6.5005,6.4857,6.4857,20250.0
2005-08-18 12:00:00,8.7,8.73,8.7,8.71,32062.5,6.4782,6.5005,6.4782,6.4857,32062.5
2005-08-18 12:30:00,8.71,8.71,8.7,8.71,7762.5,6.4857,6.4857,6.4782,6.4857,7762.5
2005-08-18 13:00:00,8.71,8.73,8.71,8.73,18900.0,6.4857,6.5005,6.4857,6.5005,18900.0
2005-08-18 13:30:00,8.73,8.74,8.71,8.71,23287.5,6.5005,6.508,6.4857,6.4857,23287.5
2005-08-18 14:00:00,8.71,8.71,8.69,8.69,19912.5,6.4857,6.4857,6.4708,6.4708,19912.5
2005-08-18 14:30:00,8.69,8.7,8.68,8.68,38475.0,6.4708,6.4782,6.4633,6.4633,38475.0
2005-08-18 15:00:00,8.68,8.71,8.68,8.71,53325.0,6.4633,6.4857,6.4633,6.4857,53325.0
2005-08-18 15:30:00,8.71,8.76,8.71,8.74,58050.0,6.4857,6.5229,6.4857,6.508,58050.0
2005-08-19 09:30:00,8.76,8.77,8.68,8.7,19575.0,6.5229,6.5303,6.4633,6.4782,19575.0
2005-08-19 10:00:00,8.7,8.76,8.7,8.76,16537.5,6.4782,6.5229,6.4782,6.5229,16537.5
2005-08-19 10:30:00,8.76,8.78,8.76,8.76,8100.0,6.5229,6.5378,6.5229,6.5229,8100.0
2005-08-19 11:00:00,8.76,8.78,8.73,8.73,20925.0,6.5229,6.5378,6.5005,6.5005,20925.0
2005-08-19 11:30:00,8.73,8.74,8.73,8.73,6750.0,6.5005,6.508,6.5005,6.5005,6750.0
2005-08-19 12:00:00,8.73,8.73,8.71,8.71,14512.5,6.5005,6.5005,6.4857,6.4857,14512.5
2005-08-19 12:30:00,8.72,8.73,8.7,8.71,21262.5,6.4931,6.5005,6.4782,6.4857,21262.5
2005-08-19 13:00:00,8.71,8.73,8.7,8.71,14850.0,6.4857,6.5005,6.4782,6.4857,14850.0
2005-08-19 13:30:00,8.71,8.71,8.71,8.71,12825.0,6.4857,6.4857,6.4857,6.4857,12825.0
2005-08-19 14:00:00,8.71,8.71,8.7,8.71,18225.0,6.4857,6.4857,6.4782,6.4857,18225.0
2005-08-19 14:30:00,8.7,8.71,8.7,8.71,22950.0,6.4782,6.4857,6.4782,6.4857,22950.0
2005-08-19 15:00:00,8.71,8.72,8.71,8.71,38812.5,6.4857,6.4931,6.4857,6.4857,38812.5
2005-08-19 15:30:00,8.71,8.72,8.7,8.7,68850.0,6.4857,6.4931,6.4782,6.4782,68850.0
2005-08-22 09:30:00,8.73,8.74,8.71,8.73,17887.5,6.5005,6.508,6.4857,6.5005,17887.5
2005-08-22 10:00:00,8.73,8.77,8.72,8.75,43200.0,6.5005,6.5303,6.4931,6.5154,43200.0
2005-08-22 10:30:00,8.75,8.82,8.75,8.8,75262.5,6.5154,6.5676,6.5154,6.5527,75262.5
2005-08-22 11:00:00,8.81,8.81,8.78,8.78,7425.0,6.5601,6.5601,6.5378,6.5378,7425.0
2005-08-22 11:30:00,8.77,8.78,8.76,8.76,7762.5,6.5303,6.5378,6.5229,6.5229,7762.5
2005-08-22 12:00:00,8.76,8.76,8.74,8.74,7425.0,6.5229,6.5229,6.508,6.508,7425.0
2005-08-22 12:30:00,8.75,8.75,8.71,8.71,26325.0,6.5154,6.5154,6.4857,6.4857,26325.0
2005-08-22 13:00:00,8.73,8.75,8.71,8.75,11812.5,6.5005,6.5154,6.4857,6.5154,11812.5
2005-08-22 13:30:00,8.74,8.77,8.73,8.77,20925.0,6.508,6.5303,6.5005,6.5303,20925.0
2005-08-22 14:00:00,8.79,8.81,8.78,8.8,40500.0,6.5452,6.5601,6.5378,6.5527,40500.0
2005-08-22 14:30:00,8.8,8.83,8.78,8.8,37462.5,6.5527,6.575,6.5378,6.5527,37462.5
2005-08-22 15:00:00,8.8,8.81,8.79,8.79,14175.0,6.5527,6.5601,6.5452,6.5452,14175.0
2005-08-22 15:30:00,8.79,8.81,8.78,8.81,50962.5,6.5452,6.5601,6.5378,6.5601,50962.5
2005-08-23 09:30:00,8.84,8.84,8.76,8.78,27000.0,6.5825,6.5825,6.5229,6.5378,27000.0
2005-08-23 10:00:00,8.78,8.8,8.78,8.8,15187.5,6.5378,6.5527,6.5378,6.5527,15187.5
2005-08-23 10:30:00,8.8,8.81,8.79,8.8,21262.5,6.5527,6.5601,6.5452,6.5527,21262.5
2005-08-23 11:00:00,8.79,8.79,8.77,8.79,17887.5,6.5452,6.5452,6.5303,6.5452,17887.5
2005-08-23 11:30:00,8.79,8.79,8.76,8.77,12825.0,6.5452,6.5452,6.5229,6.5303,12825.0
2005-08-23 12:00:00,8.76,8.78,8.76,8.78,28350.0,6.5229,6.5378,6.5229,6.5378,28350.0
2005-08-23 12:30:00,8.78,8.81,8.78,8.81,32737.5,6.5378,6.5601,6.5378,6.5601,32737.5
2005-08-23 13:00:00,8.81,8.81,8.8,8.8,33075.0,6.5601,6.5601,6.5527,6.5527,33075.0
2005-08-23 13:30:00,8.81,8.81,8.8,8.8,7762.5,6.5601,6.5601,6.5527,6.5527,7762.5
2005-08-23 14:00:00,8.8,8.83,8.8,8.83,23962.5,6.5527,6.575,6.5527,6.575,23962.5
2005-08-23 14:30:00,8.83,8.84,8.83,8.83,14512.5,6.575,6.5825,6.575,6.575,14512.5
2005-08-23 15:00:00,8.83,8.84,8.82,8.83,46912.5,6.575,6.5825,6.5676,6.575,46912.5
2005-08-23 15:30:00,8.83,8.87,8.83,8.86,153225.0,6.575,6.6048,6.575,6.5974,153225.0
2005-08-24 09:30:00,8.86,8.87,8.78,8.82,46912.5,6.5974,6.6048,6.5378,6.5676,46912.5
2005-08-24 10:00:00,8.82,8.86,8.82,8.85,27337.5,6.5676,6.5974,6.5676,6.5899,27337.5
2005-08-24 10:30:00,8.85,8.9,8.84,8.86,53662.5,6.5899,6.6271,6.5825,6.5974,53662.5
2005-08-24 11:00:00,8.86,8.86,8.81,8.84,23625.0,6.5974,6.5974,6.5601,6.5825,23625.0
2005-08-24 11:30:00,8.84,8.85,8.82,8.84,18900.0,6.5825,6.5899,6.5676,6.5825,18900.0
2005-08-24 12:00:00,8.85,8.86,8.84,8.85,33750.0,6.5899,6.5974,6.5825,6.5899,33750.0
2005-08-24 12:30:00,8.86,8.89,8.86,8.89,18225.0,6.5974,6.6197,6.5974,6.6197,18225.0
2005-08-24 13:00:00,8.89,8.93,8.88,8.91,61762.5,6.6197,6.6495,6.6122,6.6346,61762.5
2005-08-24 13:30:00,8.91,8.93,8.9,8.9,16537.5,6.6346,6.6495,6.6271,6.6271,16537.5
2005-08-24 14:00:00,8.89,8.92,8.89,8.9,22612.5,6.6197,6.642,6.6197,6.6271,22612.5
2005-08-24 14:30:00,8.89,8.9,8.89,8.89,59062.5,6.6197,6.6271,6.6197,6.6197,59062.5
2005-08-24 15:00:00,8.89,8.89,8.78,8.81,128250.0,6.6197,6.6197,6.5378,6.5601,128250.0
2005-08-24 15:30:00,8.81,8.81,8.76,8.81,149175.0,6.5601,6.5601,6.5229,6.5601,149175.0
2005-08-25 09:30:00,8.82,8.83,8.74,8.77,99900.0,6.5676,6.575,6.508,6.5303,99900.0
2005-08-25 10:00:00,8.77,8.82,8.76,8.81,37800.0,6.5303,6.5676,6.5229,6.5601,37800.0
2005-08-25 10:30:00,8.81,8.82,8.79,8.81,47587.5,6.5601,6.5676,6.5452,6.5601,47587.5
2005-08-25 11:00:00,8.81,8.83,8.79,8.82,100912.5,6.5601,6.575,6.5452,6.5676,100912.5
2005-08-25 11:30:00,8.81,8.81,8.79,8.8,41850.0,6.5601,6.5601,6.5452,6.5527,41850.0
2005-08-25 12:00:00,8.8,8.81,8.79,8.81,27000.0,6.5527,6.5601,6.5452,6.5601,27000.0
2005-08-25 12:30:00,8.81,8.81,8.79,8.8,30375.0,6.5601,6.5601,6.5452,6.5527,30375.0
2005-08-25 13:00:00,8.8,8.81,8.78,8.8,27337.5,6.5527,6.5601,6.5378,6.5527,27337.5
2005-08-25 13:30:00,8.8,8.8,8.78,8.78,35100.0,6.5527,6.5527,6.5378,6.5378,35100.0
2005-08-25 14:00:00,8.79,8.81,8.79,8.81,39150.0,6.5452,6.5601,6.5452,6.5601,39150.0
2005-08-25 14:30:00,8.81,8.83,8.8,8.82,54000.0,6.5601,6.575,6.5527,6.5676,54000.0
2005-08-25 15:00:00,8.82,8.82,8.78,8.79,35437.5,6.5676,6.5676,6.5378,6.5452,35437.5
2005-08-25 15:30:00,8.79,8.81,8.79,8.8,49275.0,6.5452,6.5601,6.5452,6.5527,49275.0
2005-08-26 09:30:00,8.81,8.83,8.72,8.73,16875.0,6.5601,6.575,6.4931,6.5005,16875.0
2005-08-26 10:00:00,8.72,8.74,8.7,8.73,28687.5,6.4931,6.508,6.4782,6.5005,28687.5
2005-08-26 10:30:00,8.73,8.76,8.71,8.71,11475.0,6.5005,6.5229,6.4857,6.4857,11475.0
2005-08-26 11:00:00,8.71,8.74,8.71,8.71,9450.0,6.4857,6.508,6.4857,6.4857,9450.0
2005-08-26 11:30:00,8.71,8.71,8.69,8.71,21262.5,6.4857,6.4857,6.4708,6.4857,21262.5
2005-08-26 12:00:00,8.71,8.73,8.71,8.73,5062.5,6.4857,6.5005,6.4857,6.5005,5062.5
2005-08-26 12:30:00,8.73,8.73,8.73,8.73,6075.0,6.5005,6.5005,6.5005,6.5005,6075.0
2005-08-26 13:00:00,8.73,8.76,8.73,8.73,17212.5,6.5005,6.5229,6.5005,6.5005,17212.5
2005-08-26 13:30:00,8.74,8.75,8.73,8.75,7087.5,6.508,6.5154,6.5005,6.5154,7087.5
2005-08-26 14:00:00,8.75,8.81,8.73,8.78,21262.5,6.5154,6.5601,6.5005,6.5378,21262.5
2005-08-26 14:30:00,8.78,8.78,8.76,8.77,23287.5,6.5378,6.5378,6.5229,6.5303,23287.5
2005-08-26 15:00:00,8.77,8.79,8.75,8.76,27000.0,6.5303,6.5452,6.5154,6.5229,27000.0
2005-08-26 15:30:00,8.76,8.76,8.74,8.75,33075.0,6.5229,6.5229,6.508,6.5154,33075.0
2005-08-29 09:30:00,8.74,8.74,8.66,8.7,20250.0,6.508,6.508,6.4484,6.4782,20250.0
2005-08-29 10:00:00,8.71,8.76,8.69,8.74,27337.5,6.4857,6.5229,6.4708,6.508,27337.5
2005-08-29 10:30:00,8.74,8.75,8.73,8.74,29362.5,6.508,6.5154,6.5005,6.508,29362.5
2005-08-29 11:00:00,8.75,8.77,8.75,8.76,23625.0,6.5154,6.5303,6.5154,6.5229,23625.0
2005-08-29 11:30:00,8.76,8.77,8.76,8.76,28687.5,6.5229,6.5303,6.5229,6.5229,28687.5
2005-08-29 12:00:00,8.76,8.77,8.76,8.77,14512.5,6.5229,6.5303,6.5229,6.5303,14512.5
2005-08-29 12:30:00,8.76,8.78,8.76,8.77,20925.0,6.5229,6.5378,6.5229,6.5303,20925.0
2005-08-29 13:00:00,8.77,8.83,8.77,8.82,34425.0,6.5303,6.575,6.5303,6.5676,34425.0
2005-08-29 13:30:00,8.81,8.87,8.81,8.87,46912.5,6.5601,6.6048,6.5601,6.6048,46912.5
2005-08-29 14:00:00,8.87,8.87,8.84,8.84,39487.5,6.6048,6.6048,6.5825,6.5825,39487.5
2005-08-29 14:30:00,8.85,8.89,8.84,8.88,47250.0,6.5899,6.6197,6.5825,6.6122,47250.0
2005-08-29 15:00:00,8.88,8.89,8.86,8.88,49950.0,6.6122,6.6197,6.5974,6.6122,49950.0
2005-08-29 15:30:00,8.88,8.88,8.85,8.87,79987.5,6.6122,6.6122,6.5899,6.6048,79987.5
2005-08-30 09:30:00,8.89,8.89,8.77,8.81,29700.0,6.6197,6.6197,6.5303,6.5601,29700.0
2005-08-30 10:00:00,8.81,8.87,8.81,8.82,27675.0,6.5601,6.6048,6.5601,6.5676,27675.0
2005-08-30 10:30:00,8.83,8.83,8.79,8.82,38137.5,6.575,6.575,6.5452,6.5676,38137.5
2005-08-30 11:00:00,8.82,8.82,8.79,8.8,55350.0,6.5676,6.5676,6.5452,6.5527,55350.0
2005-08-30 11:30:00,8.8,8.8,8.79,8.79,37125.0,6.5527,6.5527,6.5452,6.5452,37125.0
2005-08-30 12:00:00,8.8,8.85,8.8,8.84,50962.5,6.5527,6.5899,6.5527,6.5825,50962.5
2005-08-30 12:30:00,8.84,8.85,8.84,8.85,16200.0,6.5825,6.5899,6.5825,6.5899,16200.0
2005-08-30 13:00:00,8.85,8.85,8.84,8.84,41512.5,6.5899,6.5899,6.5825,6.5825,41512.5
2005-08-30 13:30:00,8.84,8.88,8.84,8.86,45225.0,6.5825,6.6122,6.5825,6.5974,45225.0
2005-08-30 14:00:00,8.86,8.86,8.79,8.81,53325.0,6.5974,6.5974,6.5452,6.5601,53325.0
2005-08-30 14:30:00,8.81,8.82,8.79,8.79,37800.0,6.5601,6.5676,6.5452,6.5452,37800.0
2005-08-30 15:00:00,8.79,8.82,8.79,8.81,33075.0,6.5452,6.5676,6.5452,6.5601,33075.0
2005-08-30 15:30:00,8.81,8.85,8.81,8.85,68512.5,6.5601,6.5899,6.5601,6.5899,68512.5
2005-08-31 09:30:00,8.89,8.93,8.87,8.87,62437.5,6.6197,6.6495,6.6048,6.6048,62437.5
2005-08-31 10:00:00,8.87,8.89,8.81,8.81,74250.0,6.6048,6.6197,6.5601,6.5601,74250.0
2005-08-31 10:30:00,8.83,8.85,8.81,8.83,38137.5,6.575,6.5899,6.5601,6.575,38137.5
2005-08-31 11:00:00,8.83,8.89,8.83,8.87,45900.0,6.575,6.6197,6.575,6.6048,45900.0
2005-08-31 11:30:00,8.86,8.86,8.84,8.85,43875.0,6.5974,6.5974,6.5825,6.5899,43875.0
2005-08-31 12:00:00,8.85,8.85,8.8,8.82,35437.5,6.5899,6.5899,6.5527,6.5676,35437.5
2005-08-31 12:30:00,8.83,8.86,8.83,8.85,22612.5,6.575,6.5974,6.575,6.5899,22612.5
2005-08-31 13:00:00,8.84,8.86,8.84,8.86,57712.5,6.5825,6.5974,6.5825,6.5974,57712.5
2005-08-31 13:30:00,8.86,8.88,8.85,8.88,54337.5,6.5974,6.6122,6.5899,6.6122,54337.5
2005-08-31 14:00:00,8.88,8.89,8.85,8.88,43200.0,6.6122,6.6197,6.5899,6.6122,43200.0
2005-08-31 14:30:00,8.88,8.91,8.88,8.9,54000.0,6.6122,6.6346,6.6122,6.6271,54000.0
2005-08-31 15:00:00,8.9,8.94,8.9,8.94,42525.0,6.6271,6.6569,6.6271,6.6569,42525.0
2005-08-31 15:30:00,8.94,8.98,8.93,8.97,79650.0,6.6569,6.6867,6.6495,6.6793,79650.0
2005-09-01 09:30:00,8.99,9.07,8.99,9.05,100575.0,6.6942,6.7537,6.6942,6.7388,100575.0
2005-09-01 10:00:00,9.05,9.05,9.0,9.01,104287.5,6.7388,6.7388,6.7016,6.709,104287.5
2005-09-01 10:30:00,9.01,9.03,9.0,9.01,26662.5,6.709,6.7239,6.7016,6.709,26662.5
2005-09-01 11:00:00,9.01,9.04,9.0,9.04,76275.0,6.709,6.7314,6.7016,6.7314,76275.0
2005-09-01 11:30:00,9.04,9.07,9.02,9.06,39825.0,6.7314,6.7537,6.7165,6.7463,39825.0
2005-09-01 12:00:00,9.06,9.06,8.99,9.0,34087.5,6.7463,6.7463,6.6942,6.7016,34087.5
2005-09-01 12:30:00,9.0,9.03,8.99,9.0,45900.0,6.7016,6.7239,6.6942,6.7016,45900.0
2005-09-01 13:00:00,9.0,9.02,9.0,9.01,10800.0,6.7016,6.7165,6.7016,6.709,10800.0
2005-09-01 13:30:00,9.01,9.01,8.99,8.99,18562.5,6.709,6.709,6.6942,6.6942,18562.5
2005-09-01 14:00:00,8.99,9.0,8.97,9.0,44887.5,6.6942,6.7016,6.6793,6.7016,44887.5
2005-09-01 14:30:00,9.0,9.03,9.0,9.01,24975.0,6.7016,6.7239,6.7016,6.709,24975.0
2005-09-01 15:00:00,9.01,9.03,9.01,9.03,55687.5,6.709,6.7239,6.709,6.7239,55687.5
2005-09-01 15:30:00,9.03,9.03,8.99,8.99,60750.0,6.7239,6.7239,6.6942,6.6942,60750.0
2005-09-02 09:30:00,8.93,8.98,8.89,8.92,78637.5,6.6495,6.6867,6.6197,6.642,78637.5
2005-09-02 10:00:00,8.92,8.95,8.9,8.95,19237.5,6.642,6.6644,6.6271,6.6644,19237.5
2005-09-02 10:30:00,8.94,8.94,8.91,8.94,27337.5,6.6569,6.6569,6.6346,6.6569,27337.5
2005-09-02 11:00:00,8.94,8.96,8.93,8.95,40837.5,6.6569,6.6718,6.6495,6.6644,40837.5
2005-09-02 11:30:00,8.95,8.96,8.92,8.92,29700.0,6.6644,6.6718,6.642,6.642,29700.0
2005-09-02 12:00:00,8.92,8.95,8.91,8.94,31725.0,6.642,6.6644,6.6346,6.6569,31725.0
2005-09-02 12:30:00,8.94,8.94,8.94,8.94,10800.0,6.6569,6.6569,6.6569,6.6569,10800.0
2005-09-02 13:00:00,8.93,8.93,8.92,8.92,22275.0,6.6495,6.6495,6.642,6.642,22275.0
2005-09-02 13:30:00,8.92,8.93,8.92,8.93,11812.5,6.642,6.6495,6.642,6.6495,11812.5
2005-09-02 14:00:00,8.93,8.94,8.93,8.93,16537.5,6.6495,6.6569,6.6495,6.6495,16537.5
2005-09-02 14:30:00,8.93,8.93,8.88,8.89,42862.5,6.6495,6.6495,6.6122,6.6197,42862.5
2005-09-02 15:00:00,8.89,8.9,8.88,8.88,39825.0,6.6197,6.6271,6.6122,6.6122,39825.0
2005-09-02 15:30:00,8.89,8.89,8.86,8.89,53325.0,6.6197,6.6197,6.5974,6.6197,53325.0
2005-09-06 09:30:00,8.9,8.94,8.88,8.89,25650.0,6.6271,6.6569,6.6122,6.6197,25650.0
2005-09-06 10:00:00,8.89,8.96,8.89,8.96,62775.0,6.6197,6.6718,6.6197,6.6718,62775.0
2005-09-06 10:30:00,8.96,8.96,8.95,8.96,25312.5,6.6718,6.6718,6.6644,6.6718,25312.5
2005-09-06 11:00:00,8.97,8.98,8.95,8.96,57712.5,6.6793,6.6867,6.6644,6.6718,57712.5
2005-09-06 11:30:00,8.96,8.96,8.94,8.95,20925.0,6.6718,6.6718,6.6569,6.6644,20925.0
2005-09-06 12:00:00,8.95,8.97,8.95,8.97,61762.5,6.6644,6.6793,6.6644,6.6793,61762.5
2005-09-06 12:30:00,8.97,9.02,8.97,9.02,40837.5,6.6793,6.7165,6.6793,6.7165,40837.5
2005-09-06 13:00:00,9.02,9.04,9.0,9.03,47250.0,6.7165,6.7314,6.7016,6.7239,47250.0
2005-09-06 13:30:00,9.03,9.04,9.01,9.04,19237.5,6.7239,6.7314,6.709,6.7314,19237.5
2005-09-06 14:00:00,9.03,9.05,9.03,9.05,11475.0,6.7239,6.7388,6.7239,6.7388,11475.0
2005-09-06 14:30:00,9.05,9.05,9.01,9.02,28687.5,6.7388,6.7388,6.709,6.7165,28687.5
2005-09-06 15:00:00,9.02,9.03,8.99,9.0,47925.0,6.7165,6.7239,6.6942,6.7016,47925.0
2005-09-06 15:30:00,9.0,9.01,9.0,9.01,78975.0,6.7016,6.709,6.7016,6.709,78975.0
2005-09-07 09:30:00,8.94,9.01,8.94,8.97,43875.0,6.6569,6.709,6.6569,6.6793,43875.0
2005-09-07 10:00:00,8.96,8.96,8.93,8.93,26662.5,6.6718,6.6718,6.6495,6.6495,26662.5
2005-09-07 10:30:00,8.91,8.95,8.91,8.95,36450.0,6.6346,6.6644,6.6346,6.6644,36450.0
2005-09-07 11:00:00,8.96,8.97,8.95,8.97,21600.0,6.6718,6.6793,6.6644,6.6793,21600.0
2005-09-07 11:30:00,8.97,8.97,8.97,8.97,9787.5,6.6793,6.6793,6.6793,6.6793,9787.5
2005-09-07 12:00:00,8.97,8.98,8.97,8.98,9787.5,6.6793,6.6867,6.6793,6.6867,9787.5
2005-09-07 12:30:00,8.97,8.97,8.97,8.97,9112.5,6.6793,6.6793,6.6793,6.6793,9112.5
2005-09-07 13:00:00,8.97,8.99,8.96,8.98,16537.5,6.6793,6.6942,6.6718,6.6867,16537.5
2005-09-07 13:30:00,8.98,9.0,8.98,8.99,7425.0,6.6867,6.7016,6.6867,6.6942,7425.0
2005-09-07 14:00:00,9.0,9.01,9.0,9.0,17550.0,6.7016,6.709,6.7016,6.7016,17550.0
2005-09-07 14:30:00,9.0,9.03,8.99,9.02,42187.5,6.7016,6.7239,6.6942,6.7165,42187.5
2005-09-07 15:00:00,9.02,9.05,9.01,9.04,36787.5,6.7165,6.7388,6.709,6.7314,36787.5
2005-09-07 15:30:00,9.04,9.05,9.02,9.04,62100.0,6.7314,6.7388,6.7165,6.7314,62100.0
2005-09-08 09:30:00,9.04,9.04,9.0,9.01,36787.5,6.7314,6.7314,6.7016,6.709,36787.5
2005-09-08 10:00:00,9.01,9.01,8.96,8.98,35100.0,6.709,6.709,6.6718,6.6867,35100.0
2005-09-08 10:30:00,8.98,9.0,8.92,8.92,41850.0,6.6867,6.7016,6.642,6.642,41850.0
2005-09-08 11:00:00,8.92,8.93,8.89,8.9,81000.0,6.642,6.6495,6.6197,6.6271,81000.0
2005-09-08 11:30:00,8.9,8.92,8.89,8.92,40837.5,6.6271,6.642,6.6197,6.642,40837.5
2005-09-08 12:00:00,8.91,8.91,8.9,8.9,38812.5,6.6346,6.6346,6.6271,6.6271,38812.5
2005-09-08 12:30:00,8.89,8.89,8.85,8.87,58725.0,6.6197,6.6197,6.5899,6.6048,58725.0
2005-09-08 13:00:00,8.87,8.89,8.87,8.89,49950.0,6.6048,6.6197,6.6048,6.6197,49950.0
2005-09-08 13:30:00,8.89,8.9,8.89,8.9,14850.0,6.6197,6.6271,6.6197,6.6271,14850.0
2005-09-08 14:00:00,8.9,8.92,8.9,8.92,20925.0,6.6271,6.642,6.6271,6.642,20925.0
2005-09-08 14:30:00,8.91,8.92,8.9,8.9,32400.0,6.6346,6.642,6.6271,6.6271,32400.0
2005-09-08 15:00:00,8.9,8.9,8.87,8.89,49950.0,6.6271,6.6271,6.6048,6.6197,49950.0
2005-09-08 15:30:00,8.89,8.89,8.87,8.88,72225.0,6.6197,6.6197,6.6048,6.6122,72225.0
2005-09-09 09:30:00,8.92,8.97,8.92,8.96,43875.0,6.642,6.6793,6.642,6.6718,43875.0
2005-09-09 10:00:00,8.95,9.0,8.94,9.0,16875.0,6.6644,6.7016,6.6569,6.7016,16875.0
2005-09-09 10:30:00,8.99,8.99,8.97,8.98,20925.0,6.6942,6.6942,6.6793,6.6867,20925.0
2005-09-09 11:00:00,8.98,9.01,8.97,9.01,55012.5,6.6867,6.709,6.6793,6.709,55012.5
2005-09-09 11:30:00,9.0,9.05,9.0,9.05,52312.5,6.7016,6.7388,6.7016,6.7388,52312.5
2005-09-09 12:00:00,9.05,9.08,9.05,9.07,45900.0,6.7388,6.7612,6.7388,6.7537,45900.0
2005-09-09 12:30:00,9.07,9.1,9.07,9.09,25987.5,6.7537,6.7761,6.7537,6.7686,25987.5
2005-09-09 13:00:00,9.09,9.09,9.07,9.09,19912.5,6.7686,6.7686,6.7537,6.7686,19912.5
2005-09-09 13:30:00,9.09,9.09,9.07,9.07,8100.0,6.7686,6.7686,6.7537,6.7537,8100.0
2005-09-09 14:00:00,9.05,9.06,9.01,9.01,28012.5,6.7388,6.7463,6.709,6.709,28012.5
2005-09-09 14:30:00,9.01,9.01,9.0,9.01,22612.5,6.709,6.709,6.7016,6.709,22612.5
2005-09-09 15:00:00,9.01,9.01,8.96,8.98,81675.0,6.709,6.709,6.6718,6.6867,81675.0
2005-09-09 15:30:00,8.98,9.01,8.97,9.01,78975.0,6.6867,6.709,6.6793,6.709,78975.0
2005-09-12 09:30:00,9.04,9.05,9.0,9.02,48937.5,6.7314,6.7388,6.7016,6.7165,48937.5
2005-09-12 10:00:00,9.02,9.03,9.01,9.02,18225.0,6.7165,6.7239,6.709,6.7165,18225.0
2005-09-12 10:30:00,9.02,9.02,8.99,9.0,31050.0,6.7165,6.7165,6.6942,6.7016,31050.0
2005-09-12 11:00:00,9.0,9.03,9.0,9.02,53325.0,6.7016,6.7239,6.7016,6.7165,53325.0
2005-09-12 11:30:00,9.02,9.02,8.99,9.0,17887.5,6.7165,6.7165,6.6942,6.7016,17887.5
2005-09-12 12:00:00,8.99,9.02,8.99,9.02,11812.5,6.6942,6.7165,6.6942,6.7165,11812.5
2005-09-12 12:30:00,9.02,9.02,9.01,9.02,15187.5,6.7165,6.7165,6.709,6.7165,15187.5
2005-09-12 13:00:00,9.02,9.03,9.01,9.02,8437.5,6.7165,6.7239,6.709,6.7165,8437.5
2005-09-12 13:30:00,9.02,9.02,9.0,9.0,23625.0,6.7165,6.7165,6.7016,6.7016,23625.0
2005-09-12 14:00:00,9.0,9.04,9.0,9.03,26662.5,6.7016,6.7314,6.7016,6.7239,26662.5
2005-09-12 14:30:00,9.03,9.07,9.03,9.07,41175.0,6.7239,6.7537,6.7239,6.7537,41175.0
2005-09-12 15:00:00,9.07,9.09,9.06,9.09,64462.5,6.7537,6.7686,6.7463,6.7686,64462.5
2005-09-12 15:30:00,9.09,9.11,9.05,9.07,111712.5,6.7686,6.7835,6.7388,6.7537,111712.5
2005-09-13 09:30:00,9.07,9.07,8.93,8.95,40837.5,6.7537,6.7537,6.6495,6.6644,40837.5
2005-09-13 10:00:00,8.95,8.97,8.94,8.96,68175.0,6.6644,6.6793,6.6569,6.6718,68175.0
2005-09-13 10:30:00,8.97,9.02,8.97,9.02,58725.0,6.6793,6.7165,6.6793,6.7165,58725.0
2005-09-13 11:00:00,9.02,9.06,9.02,9.06,37125.0,6.7165,6.7463,6.7165,6.7463,37125.0
2005-09-13 11:30:00,9.06,9.11,9.06,9.11,45225.0,6.7463,6.7835,6.7463,6.7835,45225.0
2005-09-13 12:00:00,9.11,9.13,9.07,9.13,47587.5,6.7835,6.7984,6.7537,6.7984,47587.5
2005-09-13 12:30:00,9.13,9.15,9.13,9.14,33412.5,6.7984,6.8133,6.7984,6.8058,33412.5
2005-09-13 13:00:00,9.14,9.14,9.13,9.14,10462.5,6.8058,6.8058,6.7984,6.8058,10462.5
2005-09-13 13:30:00,9.14,9.16,9.14,9.16,26662.5,6.8058,6.8207,6.8058,6.8207,26662.5
2005-09-13 14:00:00,9.16,9.17,9.14,9.15,34425.0,6.8207,6.8282,6.8058,6.8133,34425.0
2005-09-13 14:30:00,9.15,9.16,9.12,9.13,33075.0,6.8133,6.8207,6.791,6.7984,33075.0
2005-09-13 15:00:00,9.13,9.14,9.09,9.1,33075.0,6.7984,6.8058,6.7686,6.7761,33075.0
2005-09-13 15:30:00,9.1,9.11,9.08,9.08,72225.0,6.7761,6.7835,6.7612,6.7612,72225.0
2005-09-14 09:30:00,9.11,9.18,9.1,9.14,45900.0,6.7835,6.8356,6.7761,6.8058,45900.0
2005-09-14 10:00:00,9.14,9.16,9.05,9.05,38475.0,6.8058,6.8207,6.7388,6.7388,38475.0
2005-09-14 10:30:00,9.05,9.1,9.05,9.06,20587.5,6.7388,6.7761,6.7388,6.7463,20587.5
2005-09-14 11:00:00,9.06,9.07,9.05,9.06,16200.0,6.7463,6.7537,6.7388,6.7463,16200.0
2005-09-14 11:30:00,9.06,9.07,9.05,9.05,18900.0,6.7463,6.7537,6.7388,6.7388,18900.0
2005-09-14 12:00:00,9.06,9.06,9.04,9.06,11812.5,6.7463,6.7463,6.7314,6.7463,11812.5
2005-09-14 12:30:00,9.06,9.08,9.06,9.07,14512.5,6.7463,6.7612,6.7463,6.7537,14512.5
2005-09-14 13:00:00,9.07,9.11,9.07,9.09,22612.5,6.7537,6.7835,6.7537,6.7686,22612.5
2005-09-14 13:30:00,9.09,9.09,9.07,9.08,18562.5,6.7686,6.7686,6.7537,6.7612,18562.5
2005-09-14 14:00:00,9.08,9.08,9.03,9.04,28687.5,6.7612,6.7612,6.7239,6.7314,28687.5
2005-09-14 14:30:00,9.04,9.07,9.01,9.02,29362.5,6.7314,6.7537,6.709,6.7165,29362.5
2005-09-14 15:00:00,9.02,9.02,9.0,9.0,18562.5,6.7165,6.7165,6.7016,6.7016,18562.5
2005-09-14 15:30:00,9.0,9.01,8.99,9.0,33750.0,6.7016,6.709,6.6942,6.7016,33750.0
2005-09-15 09:30:00,8.99,9.0,8.84,8.87,85725.0,6.6942,6.7016,6.5825,6.6048,85725.0
2005-09-15 10:00:00,8.88,8.95,8.88,8.91,62437.5,6.6122,6.6644,6.6122,6.6346,62437.5
2005-09-15 10:30:00,8.91,8.96,8.91,8.95,46575.0,6.6346,6.6718,6.6346,6.6644,46575.0
2005-09-15 11:00:00,8.95,8.97,8.95,8.96,21937.5,6.6644,6.6793,6.6644,6.6718,21937.5
2005-09-15 11:30:00,8.96,8.99,8.95,8.97,27000.0,6.6718,6.6942,6.6644,6.6793,27000.0
2005-09-15 12:00:00,8.97,8.97,8.95,8.97,31725.0,6.6793,6.6793,6.6644,6.6793,31725.0
2005-09-15 12:30:00,8.97,8.99,8.96,8.97,30037.5,6.6793,6.6942,6.6718,6.6793,30037.5
2005-09-15 13:00:00,8.97,9.01,8.97,8.98,37125.0,6.6793,6.709,6.6793,6.6867,37125.0
2005-09-15 13:30:00,8.99,9.01,8.98,9.0,30037.5,6.6942,6.709,6.6867,6.7016,30037.5
2005-09-15 14:00:00,9.0,9.0,8.96,8.99,55012.5,6.7016,6.7016,6.6718,6.6942,55012.5
2005-09-15 14:30:00,9.0,9.01,8.99,9.01,40837.5,6.7016,6.709,6.6942,6.709,40837.5
2005-09-15 15:00:00,9.01,9.01,8.99,9.0,57712.5,6.709,6.709,6.6942,6.7016,57712.5
2005-09-15 15:30:00,8.99,8.99,8.95,8.97,74250.0,6.6942,6.6942,6.6644,6.6793,74250.0
2005-09-16 09:30:00,9.05,9.15,9.05,9.08,444825.0,6.7388,6.8133,6.7388,6.7612,444825.0
2005-09-16 10:00:00,9.12,9.17,9.1,9.17,71887.5,6.791,6.8282,6.7761,6.8282,71887.5
2005-09-16 10:30:00,9.17,9.17,9.13,9.15,57375.0,6.8282,6.8282,6.7984,6.8133,57375.0
2005-09-16 11:00:00,9.15,9.15,9.12,9.13,40837.5,6.8133,6.8133,6.791,6.7984,40837.5
2005-09-16 11:30:00,9.13,9.15,9.11,9.14,42525.0,6.7984,6.8133,6.7835,6.8058,42525.0
2005-09-16 12:00:00,9.14,9.15,9.12,9.13,62775.0,6.8058,6.8133,6.791,6.7984,62775.0
2005-09-16 12:30:00,9.14,9.17,9.12,9.17,72900.0,6.8058,6.8282,6.791,6.8282,72900.0
2005-09-16 13:00:00,9.17,9.19,9.16,9.19,66150.0,6.8282,6.8431,6.8207,6.8431,66150.0
2005-09-16 13:30:00,9.19,9.26,9.19,9.26,59400.0,6.8431,6.8952,6.8431,6.8952,59400.0
2005-09-16 14:00:00,9.26,9.27,9.24,9.24,41850.0,6.8952,6.9026,6.8803,6.8803,41850.0
2005-09-16 14:30:00,9.25,9.26,9.24,9.26,82012.5,6.8878,6.8952,6.8803,6.8952,82012.5
2005-09-16 15:00:00,9.26,9.3,9.25,9.3,90787.5,6.8952,6.925,6.8878,6.925,90787.5
2005-09-16 15:30:00,9.3,9.3,9.21,9.22,459337.5,6.925,6.925,6.858,6.8654,459337.5
2005-09-19 09:30:00,9.16,9.22,9.16,9.22,60075.0,6.8207,6.8654,6.8207,6.8654,60075.0
2005-09-19 10:00:00,9.21,9.21,9.19,9.2,42862.5,6.858,6.858,6.8431,6.8505,42862.5
2005-09-19 10:30:00,9.2,9.23,9.19,9.22,64800.0,6.8505,6.8729,6.8431,6.8654,64800.0
2005-09-19 11:00:00,9.21,9.21,9.17,9.19,49612.5,6.858,6.858,6.8282,6.8431,49612.5
2005-09-19 11:30:00,9.19,9.24,9.18,9.24,99562.5,6.8431,6.8803,6.8356,6.8803,99562.5
2005-09-19 12:00:00,9.23,9.24,9.23,9.23,61762.5,6.8729,6.8803,6.8729,6.8729,61762.5
2005-09-19 12:30:00,9.23,9.24,9.23,9.23,53325.0,6.8729,6.8803,6.8729,6.8729,53325.0
2005-09-19 13:00:00,9.24,9.24,9.21,9.21,60412.5,6.8803,6.8803,6.858,6.858,60412.5
2005-09-19 13:30:00,9.21,9.22,9.2,9.2,29025.0,6.858,6.8654,6.8505,6.8505,29025.0
2005-09-19 14:00:00,9.21,9.22,9.16,9.17,52312.5,6.858,6.8654,6.8207,6.8282,52312.5
2005-09-19 14:30:00,9.16,9.17,9.15,9.16,65137.5,6.8207,6.8282,6.8133,6.8207,65137.5
2005-09-19 15:00:00,9.16,9.26,9.16,9.24,172125.0,6.8207,6.8952,6.8207,6.8803,172125.0
2005-09-19 15:30:00,9.24,9.26,9.23,9.24,184612.5,6.8803,6.8952,6.8729,6.8803,184612.5
2005-09-20 09:30:00,9.29,9.39,9.29,9.37,63787.5,6.9175,6.992,6.9175,6.9771,63787.5
2005-09-20 10:00:00,9.38,9.39,9.35,9.37,38137.5,6.9846,6.992,6.9622,6.9771,38137.5
2005-09-20 10:30:00,9.37,9.4,9.36,9.4,51975.0,6.9771,6.9994,6.9697,6.9994,51975.0
2005-09-20 11:00:00,9.4,9.42,9.4,9.41,91800.0,6.9994,7.0143,6.9994,7.0069,91800.0
2005-09-20 11:30:00,9.41,9.43,9.41,9.41,60412.5,7.0069,7.0218,7.0069,7.0069,60412.5
2005-09-20 12:00:00,9.41,9.42,9.4,9.4,69862.5,7.0069,7.0143,6.9994,6.9994,69862.5
2005-09-20 12:30:00,9.4,9.42,9.4,9.41,80325.0,6.9994,7.0143,6.9994,7.0069,80325.0
2005-09-20 13:00:00,9.41,9.43,9.41,9.42,104962.5,7.0069,7.0218,7.0069,7.0143,104962.5
2005-09-20 13:30:00,9.43,9.44,9.42,9.43,67162.5,7.0218,7.0292,7.0143,7.0218,67162.5
2005-09-20 14:00:00,9.43,9.44,9.39,9.4,91800.0,7.0218,7.0292,6.992,6.9994,91800.0
2005-09-20 14:30:00,9.4,9.44,9.37,9.38,128925.0,6.9994,7.0292,6.9771,6.9846,128925.0
2005-09-20 15:00:00,9.38,9.41,9.36,9.4,152550.0,6.9846,7.0069,6.9697,6.9994,152550.0
2005-09-20 15:30:00,9.4,9.43,9.37,9.38,175837.5,6.9994,7.0218,6.9771,6.9846,175837.5
2005-09-21 09:30:00,9.33,9.35,9.29,9.29,74587.5,6.9473,6.9622,6.9175,6.9175,74587.5
2005-09-21 10:00:00,9.29,9.29,9.25,9.26,102600.0,6.9175,6.9175,6.8878,6.8952,102600.0
2005-09-21 10:30:00,9.25,9.29,9.23,9.29,86400.0,6.8878,6.9175,6.8729,6.9175,86400.0
2005-09-21 11:00:00,9.29,9.29,9.27,9.27,42187.5,6.9175,6.9175,6.9026,6.9026,42187.5
2005-09-21 11:30:00,9.27,9.27,9.22,9.24,58725.0,6.9026,6.9026,6.8654,6.8803,58725.0
2005-09-21 12:00:00,9.24,9.24,9.19,9.24,53662.5,6.8803,6.8803,6.8431,6.8803,53662.5
2005-09-21 12:30:00,9.24,9.29,9.23,9.29,46912.5,6.8803,6.9175,6.8729,6.9175,46912.5
2005-09-21 13:00:00,9.28,9.3,9.26,9.27,77625.0,6.9101,6.925,6.8952,6.9026,77625.0
2005-09-21 13:30:00,9.27,9.28,9.24,9.24,148162.5,6.9026,6.9101,6.8803,6.8803,148162.5
2005-09-21 14:00:00,9.25,9.26,9.21,9.24,94500.0,6.8878,6.8952,6.858,6.8803,94500.0
2005-09-21 14:30:00,9.25,9.26,9.24,9.26,74925.0,6.8878,6.8952,6.8803,6.8952,74925.0
2005-09-21 15:00:00,9.26,9.26,9.22,9.24,99562.5,6.8952,6.8952,6.8654,6.8803,99562.5
2005-09-21 15:30:00,9.24,9.26,9.2,9.22,161325.0,6.8803,6.8952,6.8505,6.8654,161325.0
2005-09-22 09:30:00,9.2,9.2,9.05,9.06,80662.5,6.8505,6.8505,6.7388,6.7463,80662.5
2005-09-22 10:00:00,9.06,9.08,9.02,9.02,115762.5,6.7463,6.7612,6.7165,6.7165,115762.5
2005-09-22 10:30:00,9.02,9.04,8.98,8.98,90787.5,6.7165,6.7314,6.6867,6.6867,90787.5
2005-09-22 11:00:00,8.99,9.0,8.97,8.97,154912.5,6.6942,6.7016,6.6793,6.6793,154912.5
2005-09-22 11:30:00,8.97,8.99,8.95,8.97,76950.0,6.6793,6.6942,6.6644,6.6793,76950.0
2005-09-22 12:00:00,8.97,8.98,8.94,8.94,52312.5,6.6793,6.6867,6.6569,6.6569,52312.5
2005-09-22 12:30:00,8.93,8.94,8.88,8.93,103275.0,6.6495,6.6569,6.6122,6.6495,103275.0
2005-09-22 13:00:00,8.93,8.97,8.9,8.96,96862.5,6.6495,6.6793,6.6271,6.6718,96862.5
2005-09-22 13:30:00,8.96,9.04,8.96,9.01,101250.0,6.6718,6.7314,6.6718,6.709,101250.0
2005-09-22 14:00:00,9.02,9.02,8.96,8.97,70537.5,6.7165,6.7165,6.6718,6.6793,70537.5
2005-09-22 14:30:00,8.97,9.0,8.96,8.97,61425.0,6.6793,6.7016,6.6718,6.6793,61425.0
2005-09-22 15:00:00,8.98,9.04,8.97,9.03,76612.5,6.6867,6.7314,6.6793,6.7239,76612.5
2005-09-22 15:30:00,9.02,9.04,9.0,9.04,100237.5,6.7165,6.7314,6.7016,6.7314,100237.5
2005-09-23 09:30:00,9.04,9.04,8.96,8.98,26662.5,6.7314,6.7314,6.6718,6.6867,26662.5
2005-09-23 10:00:00,8.98,9.01,8.98,8.99,41512.5,6.6867,6.709,6.6867,6.6942,41512.5
2005-09-23 10:30:00,9.0,9.0,8.96,8.97,30712.5,6.7016,6.7016,6.6718,6.6793,30712.5
2005-09-23 11:00:00,8.97,9.0,8.97,8.97,65475.0,6.6793,6.7016,6.6793,6.6793,65475.0
2005-09-23 11:30:00,8.98,8.99,8.95,8.97,33412.5,6.6867,6.6942,6.6644,6.6793,33412.5
2005-09-23 12:00:00,8.97,8.98,8.96,8.97,19575.0,6.6793,6.6867,6.6718,6.6793,19575.0
2005-09-23 12:30:00,8.97,8.97,8.95,8.97,26325.0,6.6793,6.6793,6.6644,6.6793,26325.0
2005-09-23 13:00:00,8.97,9.0,8.97,9.0,27675.0,6.6793,6.7016,6.6793,6.7016,27675.0
2005-09-23 13:30:00,9.0,9.07,9.0,9.07,59737.5,6.7016,6.7537,6.7016,6.7537,59737.5
2005-09-23 14:00:00,9.07,9.1,9.07,9.08,52312.5,6.7537,6.7761,6.7537,6.7612,52312.5
2005-09-23 14:30:00,9.08,9.09,9.08,9.08,27337.5,6.7612,6.7686,6.7612,6.7612,27337.5
2005-09-23 15:00:00,9.08,9.08,9.06,9.07,22950.0,6.7612,6.7612,6.7463,6.7537,22950.0
2005-09-23 15:30:00,9.07,9.07,9.04,9.04,70875.0,6.7537,6.7537,6.7314,6.7314,70875.0
2005-09-26 09:30:00,9.07,9.14,9.07,9.07,37462.5,6.7537,6.8058,6.7537,6.7537,37462.5
2005-09-26 10:00:00,9.07,9.14,9.06,9.13,30375.0,6.7537,6.8058,6.7463,6.7984,30375.0
2005-09-26 10:30:00,9.13,9.15,9.12,9.13,16537.5,6.7984,6.8133,6.791,6.7984,16537.5
2005-09-26 11:00:00,9.13,9.15,9.13,9.13,13837.5,6.7984,6.8133,6.7984,6.7984,13837.5
2005-09-26 11:30:00,9.13,9.14,9.12,9.12,13500.0,6.7984,6.8058,6.791,6.791,13500.0
2005-09-26 12:00:00,9.11,9.15,9.11,9.15,26325.0,6.7835,6.8133,6.7835,6.8133,26325.0
2005-09-26 12:30:00,9.15,9.18,9.15,9.18,65475.0,6.8133,6.8356,6.8133,6.8356,65475.0
2005-09-26 13:00:00,9.17,9.18,9.16,9.16,13500.0,6.8282,6.8356,6.8207,6.8207,13500.0
2005-09-26 13:30:00,9.16,9.18,9.14,9.17,37800.0,6.8207,6.8356,6.8058,6.8282,37800.0
2005-09-26 14:00:00,9.16,9.16,9.11,9.14,41175.0,6.8207,6.8207,6.7835,6.8058,41175.0
2005-09-26 14:30:00,9.14,9.16,9.14,9.14,75600.0,6.8058,6.8207,6.8058,6.8058,75600.0
2005-09-26 15:00:00,9.15,9.16,9.14,9.15,52312.5,6.8133,6.8207,6.8058,6.8133,52312.5
2005-09-26 15:30:00,9.15,9.16,9.1,9.13,95512.5,6.8133,6.8207,6.7761,6.7984,95512.5
2005-09-27 09:30:00,9.14,9.14,9.07,9.09,82350.0,6.8058,6.8058,6.7537,6.7686,82350.0
2005-09-27 10:00:00,9.08,9.13,9.07,9.12,88762.5,6.7612,6.7984,6.7537,6.791,88762.5
2005-09-27 10:30:00,9.12,9.19,9.12,9.18,203175.0,6.791,6.8431,6.791,6.8356,203175.0
2005-09-27 11:00:00,9.17,9.18,9.11,9.11,44887.5,6.8282,6.8356,6.7835,6.7835,44887.5
2005-09-27 11:30:00,9.11,9.13,9.1,9.13,25650.0,6.7835,6.7984,6.7761,6.7984,25650.0
2005-09-27 12:00:00,9.13,9.16,9.12,9.16,24975.0,6.7984,6.8207,6.791,6.8207,24975.0
2005-09-27 12:30:00,9.16,9.22,9.16,9.21,112725.0,6.8207,6.8654,6.8207,6.858,112725.0
2005-09-27 13:00:00,9.21,9.21,9.19,9.2,40837.5,6.858,6.858,6.8431,6.8505,40837.5
2005-09-27 13:30:00,9.2,9.24,9.19,9.22,25650.0,6.8505,6.8803,6.8431,6.8654,25650.0
2005-09-27 14:00:00,9.23,9.23,9.18,9.19,22275.0,6.8729,6.8729,6.8356,6.8431,22275.0
2005-09-27 14:30:00,9.18,9.21,9.18,9.21,29025.0,6.8356,6.858,6.8356,6.858,29025.0
2005-09-27 15:00:00,9.22,9.24,9.17,9.19,42862.5,6.8654,6.8803,6.8282,6.8431,42862.5
2005-09-27 15:30:00,9.18,9.19,9.16,9.19,112725.0,6.8356,6.8431,6.8207,6.8431,112725.0
2005-09-28 09:30:00,9.2,9.28,9.17,9.28,75262.5,6.8505,6.9101,6.8282,6.9101,75262.5
2005-09-28 10:00:00,9.28,9.3,9.27,9.28,23625.0,6.9101,6.925,6.9026,6.9101,23625.0
2005-09-28 10:30:00,9.28,9.34,9.27,9.33,43875.0,6.9101,6.9548,6.9026,6.9473,43875.0
2005-09-28 11:00:00,9.34,9.34,9.33,9.34,55350.0,6.9548,6.9548,6.9473,6.9548,55350.0
2005-09-28 11:30:00,9.34,9.34,9.31,9.32,35775.0,6.9548,6.9548,6.9324,6.9399,35775.0
2005-09-28 12:00:00,9.32,9.32,9.3,9.3,48600.0,6.9399,6.9399,6.925,6.925,48600.0
2005-09-28 12:30:00,9.29,9.31,9.29,9.3,31050.0,6.9175,6.9324,6.9175,6.925,31050.0
2005-09-28 13:00:00,9.3,9.33,9.3,9.33,62100.0,6.925,6.9473,6.925,6.9473,62100.0
2005-09-28 13:30:00,9.33,9.33,9.3,9.3,44550.0,6.9473,6.9473,6.925,6.925,44550.0
2005-09-28 14:00:00,9.3,9.33,9.29,9.33,95512.5,6.925,6.9473,6.9175,6.9473,95512.5
2005-09-28 14:30:00,9.33,9.35,9.32,9.34,32400.0,6.9473,6.9622,6.9399,6.9548,32400.0
2005-09-28 15:00:00,9.34,9.36,9.34,9.36,93150.0,6.9548,6.9697,6.9548,6.9697,93150.0
2005-09-28 15:30:00,9.36,9.38,9.34,9.34,178875.0,6.9697,6.9846,6.9548,6.9548,178875.0
2005-09-29 09:30:00,9.34,9.36,9.27,9.31,96862.5,6.9722,6.9871,6.9199,6.9498,96862.5
2005-09-29 10:00:00,9.31,9.36,9.3,9.36,63450.0,6.9498,6.9871,6.9423,6.9871,63450.0
2005-09-29 10:30:00,9.35,9.38,9.3,9.3,45225.0,6.9796,7.002,6.9423,6.9423,45225.0
2005-09-29 11:00:00,9.31,9.33,9.29,9.32,38475.0,6.9498,6.9647,6.9348,6.9572,38475.0
2005-09-29 11:30:00,9.32,9.44,9.31,9.43,52650.0,6.9572,7.0468,6.9498,7.0394,52650.0
2005-09-29 12:00:00,9.43,9.45,9.38,9.39,44550.0,7.0394,7.0543,7.002,7.0095,44550.0
2005-09-29 12:30:00,9.39,9.4,9.36,9.37,88087.5,7.0095,7.017,6.9871,6.9946,88087.5
2005-09-29 13:00:00,9.37,9.41,9.37,9.39,106312.5,6.9946,7.0244,6.9946,7.0095,106312.5
2005-09-29 13:30:00,9.39,9.42,9.39,9.4,45225.0,7.0095,7.0319,7.0095,7.017,45225.0
2005-09-29 14:00:00,9.4,9.43,9.4,9.43,86062.5,7.017,7.0394,7.017,7.0394,86062.5
2005-09-29 14:30:00,9.43,9.45,9.42,9.44,50962.5,7.0394,7.0543,7.0319,7.0468,50962.5
2005-09-29 15:00:00,9.45,9.46,9.42,9.46,96187.5,7.0543,7.0618,7.0319,7.0618,96187.5
2005-09-29 15:30:00,9.45,9.46,9.43,9.46,93487.5,7.0543,7.0618,7.0394,7.0618,93487.5
2005-09-30 09:30:00,9.47,9.48,9.42,9.46,29700.0,7.0692,7.0767,7.0319,7.0618,29700.0
2005-09-30 10:00:00,9.46,9.47,9.44,9.46,33075.0,7.0618,7.0692,7.0468,7.0618,33075.0
2005-09-30 10:30:00,9.46,9.54,9.45,9.53,45562.5,7.0618,7.1215,7.0543,7.114,45562.5
2005-09-30 11:00:00,9.52,9.52,9.47,9.49,13500.0,7.1065,7.1065,7.0692,7.0841,13500.0
2005-09-30 11:30:00,9.48,9.49,9.47,9.48,11475.0,7.0767,7.0841,7.0692,7.0767,11475.0
2005-09-30 12:00:00,9.48,9.49,9.45,9.45,45562.5,7.0767,7.0841,7.0543,7.0543,45562.5
2005-09-30 12:30:00,9.45,9.5,9.44,9.48,122512.5,7.0543,7.0916,7.0468,7.0767,122512.5
2005-09-30 13:00:00,9.48,9.5,9.47,9.5,36450.0,7.0767,7.0916,7.0692,7.0916,36450.0
2005-09-30 13:30:00,9.5,9.53,9.5,9.52,27675.0,7.0916,7.114,7.0916,7.1065,27675.0
2005-09-30 14:00:00,9.51,9.52,9.51,9.52,12487.5,7.0991,7.1065,7.0991,7.1065,12487.5
2005-09-30 14:30:00,9.52,9.53,9.51,9.51,40162.5,7.1065,7.114,7.0991,7.0991,40162.5
2005-09-30 15:00:00,9.51,9.53,9.51,9.51,45562.5,7.0991,7.114,7.0991,7.0991,45562.5
2005-09-30 15:30:00,9.51,9.51,9.5,9.5,76950.0,7.0991,7.0991,7.0916,7.0916,76950.0
2005-10-03 09:30:00,9.52,9.6,9.52,9.59,55687.5,7.1065,7.1663,7.1065,7.1588,55687.5
2005-10-03 10:00:00,9.6,9.6,9.53,9.57,79650.0,7.1663,7.1663,7.114,7.1439,79650.0
2005-10-03 10:30:00,9.56,9.57,9.53,9.53,35775.0,7.1364,7.1439,7.114,7.114,35775.0
2005-10-03 11:00:00,9.53,9.55,9.52,9.55,64125.0,7.114,7.1289,7.1065,7.1289,64125.0
2005-10-03 11:30:00,9.55,9.56,9.54,9.56,45900.0,7.1289,7.1364,7.1215,7.1364,45900.0
2005-10-03 12:00:00,9.56,9.56,9.54,9.56,33750.0,7.1364,7.1364,7.1215,7.1364,33750.0
2005-10-03 12:30:00,9.56,9.56,9.48,9.51,146137.5,7.1364,7.1364,7.0767,7.0991,146137.5
2005-10-03 13:00:00,9.51,9.55,9.51,9.53,35437.5,7.0991,7.1289,7.0991,7.114,35437.5
2005-10-03 13:30:00,9.53,9.53,9.51,9.51,35437.5,7.114,7.114,7.0991,7.0991,35437.5
2005-10-03 14:00:00,9.51,9.51,9.45,9.48,107662.5,7.0991,7.0991,7.0543,7.0767,107662.5
2005-10-03 14:30:00,9.49,9.51,9.48,9.5,52987.5,7.0841,7.0991,7.0767,7.0916,52987.5
2005-10-03 15:00:00,9.5,9.51,9.47,9.48,73912.5,7.0916,7.0991,7.0692,7.0767,73912.5
2005-10-03 15:30:00,9.48,9.54,9.48,9.54,86062.5,7.0767,7.1215,7.0767,7.1215,86062.5
2005-10-04 09:30:00,9.61,9.61,9.51,9.55,96525.0,7.1737,7.1737,7.0991,7.1289,96525.0
2005-10-04 10:00:00,9.55,9.67,9.55,9.67,67837.5,7.1289,7.2185,7.1289,7.2185,67837.5
2005-10-04 10:30:00,9.67,9.67,9.64,9.67,72225.0,7.2185,7.2185,7.1961,7.2185,72225.0
2005-10-04 11:00:00,9.66,9.68,9.66,9.68,40500.0,7.211,7.226,7.211,7.226,40500.0
2005-10-04 11:30:00,9.68,9.69,9.64,9.67,60075.0,7.226,7.2334,7.1961,7.2185,60075.0
2005-10-04 12:00:00,9.67,9.68,9.65,9.66,21262.5,7.2185,7.226,7.2036,7.211,21262.5
2005-10-04 12:30:00,9.67,9.67,9.65,9.67,32062.5,7.2185,7.2185,7.2036,7.2185,32062.5
2005-10-04 13:00:00,9.67,9.69,9.67,9.68,67500.0,7.2185,7.2334,7.2185,7.226,67500.0
2005-10-04 13:30:00,9.67,9.69,9.67,9.69,104287.5,7.2185,7.2334,7.2185,7.2334,104287.5
2005-10-04 14:00:00,9.69,9.73,9.69,9.72,106987.5,7.2334,7.2633,7.2334,7.2558,106987.5
2005-10-04 14:30:00,9.72,9.72,9.67,9.67,133987.5,7.2558,7.2558,7.2185,7.2185,133987.5
2005-10-04 15:00:00,9.67,9.68,9.66,9.67,184275.0,7.2185,7.226,7.211,7.2185,184275.0
2005-10-04 15:30:00,9.67,9.67,9.64,9.67,256162.5,7.2185,7.2185,7.1961,7.2185,256162.5
2005-10-05 09:30:00,9.66,9.66,9.61,9.65,93150.0,7.211,7.211,7.1737,7.2036,93150.0
2005-10-05 10:00:00,9.65,9.67,9.63,9.63,93487.5,7.2036,7.2185,7.1887,7.1887,93487.5
2005-10-05 10:30:00,9.63,9.63,9.58,9.63,67500.0,7.1887,7.1887,7.1513,7.1887,67500.0
2005-10-05 11:00:00,9.62,9.63,9.57,9.59,194400.0,7.1812,7.1887,7.1439,7.1588,194400.0
2005-10-05 11:30:00,9.58,9.58,9.53,9.53,67162.5,7.1513,7.1513,7.114,7.114,67162.5
2005-10-05 12:00:00,9.53,9.53,9.47,9.47,127237.5,7.114,7.114,7.0692,7.0692,127237.5
2005-10-05 12:30:00,9.47,9.5,9.47,9.48,55350.0,7.0692,7.0916,7.0692,7.0767,55350.0
2005-10-05 13:00:00,9.49,9.54,9.48,9.52,43200.0,7.0841,7.1215,7.0767,7.1065,43200.0
2005-10-05 13:30:00,9.52,9.55,9.51,9.55,81675.0,7.1065,7.1289,7.0991,7.1289,81675.0
2005-10-05 14:00:00,9.54,9.58,9.53,9.57,38475.0,7.1215,7.1513,7.114,7.1439,38475.0
2005-10-05 14:30:00,9.57,9.59,9.56,9.59,65137.5,7.1439,7.1588,7.1364,7.1588,65137.5
2005-10-05 15:00:00,9.58,9.58,9.49,9.5,100237.5,7.1513,7.1513,7.0841,7.0916,100237.5
2005-10-05 15:30:00,9.5,9.51,9.48,9.48,190012.5,7.0916,7.0991,7.0767,7.0767,190012.5
2005-10-06 09:30:00,9.52,9.54,9.43,9.48,72900.0,7.1065,7.1215,7.0394,7.0767,72900.0
2005-10-06 10:00:00,9.48,9.48,9.4,9.4,52650.0,7.0767,7.0767,7.017,7.017,52650.0
2005-10-06 10:30:00,9.41,9.43,9.4,9.41,230175.0,7.0244,7.0394,7.017,7.0244,230175.0
2005-10-06 11:00:00,9.41,9.43,9.41,9.41,130275.0,7.0244,7.0394,7.0244,7.0244,130275.0
2005-10-06 11:30:00,9.41,9.42,9.41,9.41,176512.5,7.0244,7.0319,7.0244,7.0244,176512.5
2005-10-06 12:00:00,9.41,9.42,9.41,9.41,50962.5,7.0244,7.0319,7.0244,7.0244,50962.5
2005-10-06 12:30:00,9.41,9.42,9.39,9.41,89100.0,7.0244,7.0319,7.0095,7.0244,89100.0
2005-10-06 13:00:00,9.41,9.43,9.41,9.43,52312.5,7.0244,7.0394,7.0244,7.0394,52312.5
2005-10-06 13:30:00,9.42,9.43,9.38,9.38,50287.5,7.0319,7.0394,7.002,7.002,50287.5
2005-10-06 14:00:00,9.38,9.4,9.37,9.38,127237.5,7.002,7.017,6.9946,7.002,127237.5
2005-10-06 14:30:00,9.38,9.41,9.37,9.37,155587.5,7.002,7.0244,6.9946,6.9946,155587.5
2005-10-06 15:00:00,9.37,9.39,9.37,9.37,92475.0,6.9946,7.0095,6.9946,6.9946,92475.0
2005-10-06 15:30:00,9.37,9.44,9.37,9.4,147150.0,6.9946,7.0468,6.9946,7.017,147150.0
2005-10-07 09:30:00,9.41,9.41,9.32,9.36,144450.0,7.0244,7.0244,6.9572,6.9871,144450.0
2005-10-07 10:00:00,9.36,9.36,9.32,9.36,180225.0,6.9871,6.9871,6.9572,6.9871,180225.0
2005-10-07 10:30:00,9.35,9.38,9.33,9.38,73237.5,6.9796,7.002,6.9647,7.002,73237.5
2005-10-07 11:00:00,9.38,9.39,9.36,9.37,49612.5,7.002,7.0095,6.9871,6.9946,49612.5
2005-10-07 11:30:00,9.38,9.4,9.37,9.4,25987.5,7.002,7.017,6.9946,7.017,25987.5
2005-10-07 12:00:00,9.39,9.39,9.37,9.37,30375.0,7.0095,7.0095,6.9946,6.9946,30375.0
2005-10-07 12:30:00,9.37,9.37,9.37,9.37,29362.5,6.9946,6.9946,6.9946,6.9946,29362.5
2005-10-07 13:00:00,9.37,9.42,9.36,9.42,45562.5,6.9946,7.0319,6.9871,7.0319,45562.5
2005-10-07 13:30:00,9.42,9.42,9.38,9.39,72562.5,7.0319,7.0319,7.002,7.0095,72562.5
2005-10-07 14:00:00,9.39,9.39,9.36,9.36,106650.0,7.0095,7.0095,6.9871,6.9871,106650.0
2005-10-07 14:30:00,9.36,9.38,9.35,9.36,62100.0,6.9871,7.002,6.9796,6.9871,62100.0
2005-10-07 15:00:00,9.36,9.39,9.35,9.39,76612.5,6.9871,7.0095,6.9796,7.0095,76612.5
2005-10-07 15:30:00,9.38,9.4,9.38,9.38,50287.5,7.002,7.017,7.002,7.002,50287.5
2005-10-10 09:30:00,9.38,9.4,9.35,9.35,36450.0,7.002,7.017,6.9796,6.9796,36450.0
2005-10-10 10:00:00,9.34,9.41,9.34,9.39,101587.5,6.9722,7.0244,6.9722,7.0095,101587.5
2005-10-10 10:30:00,9.4,9.42,9.4,9.41,47925.0,7.017,7.0319,7.017,7.0244,47925.0
2005-10-10 11:00:00,9.41,9.45,9.41,9.44,48600.0,7.0244,7.0543,7.0244,7.0468,48600.0
2005-10-10 11:30:00,9.44,9.45,9.43,9.45,62100.0,7.0468,7.0543,7.0394,7.0543,62100.0
2005-10-10 12:00:00,9.45,9.48,9.44,9.45,41512.5,7.0543,7.0767,7.0468,7.0543,41512.5
2005-10-10 12:30:00,9.45,9.48,9.43,9.45,54000.0,7.0543,7.0767,7.0394,7.0543,54000.0
2005-10-10 13:00:00,9.46,9.5,9.45,9.5,27000.0,7.0618,7.0916,7.0543,7.0916,27000.0
2005-10-10 13:30:00,9.49,9.5,9.47,9.47,35100.0,7.0841,7.0916,7.0692,7.0692,35100.0
2005-10-10 14:00:00,9.47,9.47,9.41,9.41,44212.5,7.0692,7.0692,7.0244,7.0244,44212.5
2005-10-10 14:30:00,9.41,9.41,9.39,9.39,106987.5,7.0244,7.0244,7.0095,7.0095,106987.5
2005-10-10 15:00:00,9.39,9.39,9.35,9.35,115425.0,7.0095,7.0095,6.9796,6.9796,115425.0
2005-10-10 15:30:00,9.35,9.38,9.35,9.36,97875.0,6.9796,7.002,6.9796,6.9871,97875.0
2005-10-11 09:30:00,9.38,9.45,9.37,9.38,61762.5,7.002,7.0543,6.9946,7.002,61762.5
2005-10-11 10:00:00,9.37,9.4,9.36,9.4,51975.0,6.9946,7.017,6.9871,7.017,51975.0
2005-10-11 10:30:00,9.4,9.4,9.38,9.4,76950.0,7.017,7.017,7.002,7.017,76950.0
2005-10-11 11:00:00,9.4,9.42,9.4,9.41,58725.0,7.017,7.0319,7.017,7.0244,58725.0
2005-10-11 11:30:00,9.4,9.4,9.35,9.36,46575.0,7.017,7.017,6.9796,6.9871,46575.0
2005-10-11 12:00:00,9.36,9.36,9.33,9.34,52650.0,6.9871,6.9871,6.9647,6.9722,52650.0
2005-10-11 12:30:00,9.35,9.35,9.33,9.34,22275.0,6.9796,6.9796,6.9647,6.9722,22275.0
2005-10-11 13:00:00,9.34,9.36,9.32,9.33,17550.0,6.9722,6.9871,6.9572,6.9647,17550.0
2005-10-11 13:30:00,9.33,9.34,9.31,9.31,12150.0,6.9647,6.9722,6.9498,6.9498,12150.0
2005-10-11 14:00:00,9.3,9.34,9.27,9.34,58050.0,6.9423,6.9722,6.9199,6.9722,58050.0
2005-10-11 14:30:00,9.33,9.33,9.3,9.3,20925.0,6.9647,6.9647,6.9423,6.9423,20925.0
2005-10-11 15:00:00,9.29,9.29,9.26,9.26,64800.0,6.9348,6.9348,6.9125,6.9125,64800.0
2005-10-11 15:30:00,9.26,9.26,9.24,9.24,72562.5,6.9125,6.9125,6.8975,6.8975,72562.5
2005-10-12 09:30:00,9.23,9.27,9.23,9.27,57375.0,6.8901,6.9199,6.8901,6.9199,57375.0
2005-10-12 10:00:00,9.27,9.29,9.2,9.21,43537.5,6.9199,6.9348,6.8677,6.8751,43537.5
2005-10-12 10:30:00,9.21,9.21,9.17,9.17,63112.5,6.8751,6.8751,6.8453,6.8453,63112.5
2005-10-12 11:00:00,9.18,9.21,9.18,9.18,46237.5,6.8527,6.8751,6.8527,6.8527,46237.5
2005-10-12 11:30:00,9.19,9.19,9.14,9.14,23625.0,6.8602,6.8602,6.8229,6.8229,23625.0
2005-10-12 12:00:00,9.14,9.14,9.11,9.12,60075.0,6.8229,6.8229,6.8005,6.8079,60075.0
2005-10-12 12:30:00,9.12,9.13,9.11,9.12,16537.5,6.8079,6.8154,6.8005,6.8079,16537.5
2005-10-12 13:00:00,9.12,9.12,9.05,9.06,103275.0,6.8079,6.8079,6.7557,6.7632,103275.0
2005-10-12 13:30:00,9.06,9.08,9.06,9.06,25312.5,6.7632,6.7781,6.7632,6.7632,25312.5
2005-10-12 14:00:00,9.06,9.07,9.0,9.03,65137.5,6.7632,6.7706,6.7184,6.7408,65137.5
2005-10-12 14:30:00,9.03,9.05,9.02,9.03,49612.5,6.7408,6.7557,6.7333,6.7408,49612.5
2005-10-12 15:00:00,9.03,9.06,9.02,9.06,97537.5,6.7408,6.7632,6.7333,6.7632,97537.5
2005-10-12 15:30:00,9.05,9.13,9.04,9.11,108337.5,6.7557,6.8154,6.7482,6.8005,108337.5
2005-10-13 09:30:00,9.12,9.19,9.12,9.18,119137.5,6.8079,6.8602,6.8079,6.8527,119137.5
2005-10-13 10:00:00,9.18,9.2,9.15,9.19,60750.0,6.8527,6.8677,6.8303,6.8602,60750.0
2005-10-13 10:30:00,9.19,9.19,9.16,9.18,74587.5,6.8602,6.8602,6.8378,6.8527,74587.5
2005-10-13 11:00:00,9.18,9.19,9.15,9.17,68175.0,6.8527,6.8602,6.8303,6.8453,68175.0
2005-10-13 11:30:00,9.17,9.17,9.08,9.08,37462.5,6.8453,6.8453,6.7781,6.7781,37462.5
2005-10-13 12:00:00,9.08,9.09,9.02,9.04,78975.0,6.7781,6.7856,6.7333,6.7482,78975.0
2005-10-13 12:30:00,9.04,9.1,9.04,9.07,58387.5,6.7482,6.793,6.7482,6.7706,58387.5
2005-10-13 13:00:00,9.07,9.08,9.01,9.04,78637.5,6.7706,6.7781,6.7258,6.7482,78637.5
2005-10-13 13:30:00,9.04,9.05,9.01,9.03,56700.0,6.7482,6.7557,6.7258,6.7408,56700.0
2005-10-13 14:00:00,9.03,9.07,9.03,9.05,112050.0,6.7408,6.7706,6.7408,6.7557,112050.0
2005-10-13 14:30:00,9.04,9.09,9.03,9.05,91462.5,6.7482,6.7856,6.7408,6.7557,91462.5
2005-10-13 15:00:00,9.05,9.08,9.05,9.07,164362.5,6.7557,6.7781,6.7557,6.7706,164362.5
2005-10-13 15:30:00,9.07,9.07,9.02,9.05,241987.5,6.7706,6.7706,6.7333,6.7557,241987.5
2005-10-14 09:30:00,9.11,9.16,9.1,9.16,80662.5,6.8005,6.8378,6.793,6.8378,80662.5
2005-10-14 10:00:00,9.16,9.18,9.06,9.08,78300.0,6.8378,6.8527,6.7632,6.7781,78300.0
2005-10-14 10:30:00,9.07,9.17,9.07,9.14,57712.5,6.7706,6.8453,6.7706,6.8229,57712.5
2005-10-14 11:00:00,9.14,9.19,9.14,9.18,51975.0,6.8229,6.8602,6.8229,6.8527,51975.0
2005-10-14 11:30:00,9.18,9.21,9.17,9.21,90787.5,6.8527,6.8751,6.8453,6.8751,90787.5
2005-10-14 12:00:00,9.21,9.24,9.19,9.22,57037.5,6.8751,6.8975,6.8602,6.8826,57037.5
2005-10-14 12:30:00,9.23,9.23,9.2,9.2,30375.0,6.8901,6.8901,6.8677,6.8677,30375.0
2005-10-14 13:00:00,9.2,9.22,9.19,9.21,47250.0,6.8677,6.8826,6.8602,6.8751,47250.0
2005-10-14 13:30:00,9.21,9.23,9.19,9.21,40500.0,6.8751,6.8901,6.8602,6.8751,40500.0
2005-10-14 14:00:00,9.22,9.24,9.21,9.22,44887.5,6.8826,6.8975,6.8751,6.8826,44887.5
2005-10-14 14:30:00,9.23,9.26,9.21,9.24,69187.5,6.8901,6.9125,6.8751,6.8975,69187.5
2005-10-14 15:00:00,9.24,9.26,9.24,9.25,54337.5,6.8975,6.9125,6.8975,6.905,54337.5
2005-10-14 15:30:00,9.25,9.27,9.21,9.22,90450.0,6.905,6.9199,6.8751,6.8826,90450.0
2005-10-17 09:30:00,9.22,9.36,9.22,9.29,84375.0,6.8826,6.9871,6.8826,6.9348,84375.0
2005-10-17 10:00:00,9.29,9.4,9.29,9.38,71887.5,6.9348,7.017,6.9348,7.002,71887.5
2005-10-17 10:30:00,9.39,9.39,9.32,9.33,55350.0,7.0095,7.0095,6.9572,6.9647,55350.0
2005-10-17 11:00:00,9.32,9.38,9.32,9.34,44887.5,6.9572,7.002,6.9572,6.9722,44887.5
2005-10-17 11:30:00,9.34,9.35,9.29,9.33,35100.0,6.9722,6.9796,6.9348,6.9647,35100.0
2005-10-17 12:00:00,9.33,9.34,9.29,9.32,119475.0,6.9647,6.9722,6.9348,6.9572,119475.0
2005-10-17 12:30:00,9.31,9.31,9.26,9.28,32400.0,6.9498,6.9498,6.9125,6.9274,32400.0
2005-10-17 13:00:00,9.28,9.29,9.26,9.29,36112.5,6.9274,6.9348,6.9125,6.9348,36112.5
2005-10-17 13:30:00,9.29,9.32,9.28,9.31,29700.0,6.9348,6.9572,6.9274,6.9498,29700.0
2005-10-17 14:00:00,9.31,9.31,9.29,9.31,31050.0,6.9498,6.9498,6.9348,6.9498,31050.0
2005-10-17 14:30:00,9.3,9.31,9.28,9.29,57712.5,6.9423,6.9498,6.9274,6.9348,57712.5
2005-10-17 15:00:00,9.29,9.3,9.29,9.29,104287.5,6.9348,6.9423,6.9348,6.9348,104287.5
2005-10-17 15:30:00,9.29,9.31,9.29,9.3,83362.5,6.9348,6.9498,6.9348,6.9423,83362.5
2005-10-18 09:30:00,9.33,9.39,9.32,9.32,54675.0,6.9647,7.0095,6.9572,6.9572,54675.0
2005-10-18 10:00:00,9.31,9.35,9.28,9.3,45562.5,6.9498,6.9796,6.9274,6.9423,45562.5
2005-10-18 10:30:00,9.3,9.31,9.27,9.3,48262.5,6.9423,6.9498,6.9199,6.9423,48262.5
2005-10-18 11:00:00,9.3,9.33,9.29,9.29,35775.0,6.9423,6.9647,6.9348,6.9348,35775.0
2005-10-18 11:30:00,9.29,9.32,9.29,9.3,27000.0,6.9348,6.9572,6.9348,6.9423,27000.0
2005-10-18 12:00:00,9.3,9.33,9.29,9.3,45225.0,6.9423,6.9647,6.9348,6.9423,45225.0
2005-10-18 12:30:00,9.3,9.32,9.27,9.28,21937.5,6.9423,6.9572,6.9199,6.9274,21937.5
2005-10-18 13:00:00,9.27,9.28,9.23,9.24,39487.5,6.9199,6.9274,6.8901,6.8975,39487.5
2005-10-18 13:30:00,9.23,9.23,9.19,9.19,57375.0,6.8901,6.8901,6.8602,6.8602,57375.0
2005-10-18 14:00:00,9.19,9.2,9.18,9.19,225787.5,6.8602,6.8677,6.8527,6.8602,225787.5
2005-10-18 14:30:00,9.19,9.19,9.14,9.14,97200.0,6.8602,6.8602,6.8229,6.8229,97200.0
2005-10-18 15:00:00,9.14,9.14,9.13,9.13,124875.0,6.8229,6.8229,6.8154,6.8154,124875.0
2005-10-18 15:30:00,9.13,9.13,9.09,9.09,213637.5,6.8154,6.8154,6.7856,6.7856,213637.5
2005-10-19 09:30:00,9.09,9.09,9.04,9.04,185962.5,6.7856,6.7856,6.7482,6.7482,185962.5
2005-10-19 10:00:00,9.04,9.1,9.03,9.06,136350.0,6.7482,6.793,6.7408,6.7632,136350.0
2005-10-19 10:30:00,9.07,9.08,9.05,9.06,233550.0,6.7706,6.7781,6.7557,6.7632,233550.0
2005-10-19 11:00:00,9.05,9.05,9.01,9.02,81337.5,6.7557,6.7557,6.7258,6.7333,81337.5
2005-10-19 11:30:00,9.02,9.03,9.02,9.03,57037.5,6.7333,6.7408,6.7333,6.7408,57037.5
2005-10-19 12:00:00,9.03,9.03,9.02,9.03,97875.0,6.7408,6.7408,6.7333,6.7408,97875.0
2005-10-19 12:30:00,9.03,9.04,9.02,9.04,254137.5,6.7408,6.7482,6.7333,6.7482,254137.5
2005-10-19 13:00:00,9.04,9.09,9.03,9.09,84037.5,6.7482,6.7856,6.7408,6.7856,84037.5
2005-10-19 13:30:00,9.09,9.1,9.06,9.06,141075.0,6.7856,6.793,6.7632,6.7632,141075.0
2005-10-19 14:00:00,9.06,9.11,9.06,9.11,172800.0,6.7632,6.8005,6.7632,6.8005,172800.0
2005-10-19 14:30:00,9.11,9.16,9.11,9.16,301050.0,6.8005,6.8378,6.8005,6.8378,301050.0
2005-10-19 15:00:00,9.16,9.18,9.12,9.16,267300.0,6.8378,6.8527,6.8079,6.8378,267300.0
2005-10-19 15:30:00,9.16,9.28,9.16,9.27,295987.5,6.8378,6.9274,6.8378,6.9199,295987.5
2005-10-20 09:30:00,9.27,9.33,9.25,9.27,36450.0,6.9199,6.9647,6.905,6.9199,36450.0
2005-10-20 10:00:00,9.29,9.31,9.25,9.25,55012.5,6.9348,6.9498,6.905,6.905,55012.5
2005-10-20 10:30:00,9.25,9.29,9.25,9.29,40837.5,6.905,6.9348,6.905,6.9348,40837.5
2005-10-20 11:00:00,9.29,9.3,9.27,9.3,41512.5,6.9348,6.9423,6.9199,6.9423,41512.5
2005-10-20 11:30:00,9.29,9.3,9.27,9.29,19912.5,6.9348,6.9423,6.9199,6.9348,19912.5
2005-10-20 12:00:00,9.29,9.3,9.26,9.26,28350.0,6.9348,6.9423,6.9125,6.9125,28350.0
2005-10-20 12:30:00,9.26,9.3,9.25,9.29,46237.5,6.9125,6.9423,6.905,6.9348,46237.5
2005-10-20 13:00:00,9.29,9.32,9.28,9.3,24637.5,6.9348,6.9572,6.9274,6.9423,24637.5
2005-10-20 13:30:00,9.29,9.31,9.25,9.27,37125.0,6.9348,6.9498,6.905,6.9199,37125.0
2005-10-20 14:00:00,9.26,9.26,9.19,9.2,77962.5,6.9125,6.9125,6.8602,6.8677,77962.5
2005-10-20 14:30:00,9.2,9.21,9.19,9.21,40837.5,6.8677,6.8751,6.8602,6.8751,40837.5
2005-10-20 15:00:00,9.21,9.23,9.17,9.17,82012.5,6.8751,6.8901,6.8453,6.8453,82012.5
2005-10-20 15:30:00,9.17,9.23,9.17,9.21,93825.0,6.8453,6.8901,6.8453,6.8751,93825.0
2005-10-21 09:30:00,9.2,9.26,9.16,9.19,176512.5,6.8677,6.9125,6.8378,6.8602,176512.5
2005-10-21 10:00:00,9.19,9.23,9.16,9.23,37800.0,6.8602,6.8901,6.8378,6.8901,37800.0
2005-10-21 10:30:00,9.24,9.24,9.2,9.22,30375.0,6.8975,6.8975,6.8677,6.8826,30375.0
2005-10-21 11:00:00,9.22,9.22,9.19,9.21,36112.5,6.8826,6.8826,6.8602,6.8751,36112.5
2005-10-21 11:30:00,9.21,9.21,9.16,9.16,41175.0,6.8751,6.8751,6.8378,6.8378,41175.0
2005-10-21 12:00:00,9.16,9.19,9.15,9.18,22275.0,6.8378,6.8602,6.8303,6.8527,22275.0
2005-10-21 12:30:00,9.19,9.23,9.18,9.22,18562.5,6.8602,6.8901,6.8527,6.8826,18562.5
2005-10-21 13:00:00,9.23,9.27,9.23,9.27,18562.5,6.8901,6.9199,6.8901,6.9199,18562.5
2005-10-21 13:30:00,9.27,9.31,9.27,9.31,50287.5,6.9199,6.9498,6.9199,6.9498,50287.5
2005-10-21 14:00:00,9.31,9.32,9.29,9.3,20587.5,6.9498,6.9572,6.9348,6.9423,20587.5
2005-10-21 14:30:00,9.3,9.31,9.27,9.28,36112.5,6.9423,6.9498,6.9199,6.9274,36112.5
2005-10-21 15:00:00,9.28,9.29,9.24,9.29,65475.0,6.9274,6.9348,6.8975,6.9348,65475.0
2005-10-21 15:30:00,9.29,9.29,9.24,9.24,48262.5,6.9348,6.9348,6.8975,6.8975,48262.5
2005-10-24 09:30:00,9.24,9.33,9.24,9.31,61425.0,6.8975,6.9647,6.8975,6.9498,61425.0
2005-10-24 10:00:00,9.31,9.37,9.31,9.36,48600.0,6.9498,6.9946,6.9498,6.9871,48600.0
2005-10-24 10:30:00,9.35,9.38,9.32,9.34,51975.0,6.9796,7.002,6.9572,6.9722,51975.0
2005-10-24 11:00:00,9.35,9.38,9.34,9.38,37125.0,6.9796,7.002,6.9722,7.002,37125.0
2005-10-24 11:30:00,9.39,9.39,9.36,9.38,28350.0,7.0095,7.0095,6.9871,7.002,28350.0
2005-10-24 12:00:00,9.39,9.43,9.37,9.43,34762.5,7.0095,7.0394,6.9946,7.0394,34762.5
2005-10-24 12:30:00,9.43,9.45,9.43,9.44,29700.0,7.0394,7.0543,7.0394,7.0468,29700.0
2005-10-24 13:00:00,9.44,9.45,9.42,9.42,30375.0,7.0468,7.0543,7.0319,7.0319,30375.0
2005-10-24 13:30:00,9.42,9.45,9.42,9.43,23287.5,7.0319,7.0543,7.0319,7.0394,23287.5
2005-10-24 14:00:00,9.43,9.46,9.42,9.44,27675.0,7.0394,7.0618,7.0319,7.0468,27675.0
2005-10-24 14:30:00,9.45,9.45,9.43,9.43,23962.5,7.0543,7.0543,7.0394,7.0394,23962.5
2005-10-24 15:00:00,9.43,9.48,9.42,9.45,39150.0,7.0394,7.0767,7.0319,7.0543,39150.0
2005-10-24 15:30:00,9.46,9.52,9.46,9.52,117450.0,7.0618,7.1065,7.0618,7.1065,117450.0
2005-10-25 09:30:00,9.5,9.55,9.5,9.53,50287.5,7.0916,7.1289,7.0916,7.114,50287.5
2005-10-25 10:00:00,9.53,9.64,9.5,9.64,147150.0,7.114,7.1961,7.0916,7.1961,147150.0
2005-10-25 10:30:00,9.65,9.65,9.61,9.62,167400.0,7.2036,7.2036,7.1737,7.1812,167400.0
2005-10-25 11:00:00,9.62,9.65,9.61,9.63,161662.5,7.1812,7.2036,7.1737,7.1887,161662.5
2005-10-25 11:30:00,9.62,9.65,9.61,9.63,75937.5,7.1812,7.2036,7.1737,7.1887,75937.5
2005-10-25 12:00:00,9.63,9.67,9.63,9.66,147825.0,7.1887,7.2185,7.1887,7.211,147825.0
2005-10-25 12:30:00,9.66,9.73,9.66,9.69,292950.0,7.211,7.2633,7.211,7.2334,292950.0
2005-10-25 13:00:00,9.69,9.71,9.68,9.69,132975.0,7.2334,7.2484,7.226,7.2334,132975.0
2005-10-25 13:30:00,9.69,9.7,9.62,9.62,117112.5,7.2334,7.2409,7.1812,7.1812,117112.5
2005-10-25 14:00:00,9.61,9.62,9.58,9.6,91125.0,7.1737,7.1812,7.1513,7.1663,91125.0
2005-10-25 14:30:00,9.6,9.62,9.59,9.6,83362.5,7.1663,7.1812,7.1588,7.1663,83362.5
2005-10-25 15:00:00,9.61,9.61,9.56,9.59,106312.5,7.1737,7.1737,7.1364,7.1588,106312.5
2005-10-25 15:30:00,9.59,9.68,9.56,9.68,202500.0,7.1588,7.226,7.1364,7.226,202500.0
2005-10-26 09:30:00,9.68,9.78,9.67,9.78,76612.5,7.226,7.3006,7.2185,7.3006,76612.5
2005-10-26 10:00:00,9.78,9.85,9.77,9.85,71550.0,7.3006,7.3529,7.2932,7.3529,71550.0
2005-10-26 10:30:00,9.85,9.88,9.79,9.88,160312.5,7.3529,7.3753,7.3081,7.3753,160312.5
2005-10-26 11:00:00,9.88,9.88,9.81,9.84,79987.5,7.3753,7.3753,7.323,7.3454,79987.5
2005-10-26 11:30:00,9.84,9.85,9.8,9.84,67500.0,7.3454,7.3529,7.3156,7.3454,67500.0
2005-10-26 12:00:00,9.83,9.85,9.78,9.78,71887.5,7.338,7.3529,7.3006,7.3006,71887.5
2005-10-26 12:30:00,9.78,9.82,9.78,9.81,35775.0,7.3006,7.3305,7.3006,7.323,35775.0
2005-10-26 13:00:00,9.81,9.87,9.8,9.82,59062.5,7.323,7.3678,7.3156,7.3305,59062.5
2005-10-26 13:30:00,9.8,9.82,9.78,9.81,65812.5,7.3156,7.3305,7.3006,7.323,65812.5
2005-10-26 14:00:00,9.83,9.91,9.83,9.9,51300.0,7.338,7.3977,7.338,7.3902,51300.0
2005-10-26 14:30:00,9.9,9.9,9.84,9.87,71887.5,7.3902,7.3902,7.3454,7.3678,71887.5
2005-10-26 15:00:00,9.86,9.88,9.82,9.82,100575.0,7.3603,7.3753,7.3305,7.3305,100575.0
2005-10-26 15:30:00,9.82,9.84,9.79,9.81,124537.5,7.3305,7.3454,7.3081,7.323,124537.5
2005-10-27 09:30:00,10.0,10.0,9.81,9.85,308137.5,7.4649,7.4649,7.323,7.3529,308137.5
2005-10-27 10:00:00,9.85,9.95,9.82,9.95,130275.0,7.3529,7.4275,7.3305,7.4275,130275.0
2005-10-27 10:30:00,9.95,9.95,9.83,9.88,96525.0,7.4275,7.4275,7.338,7.3753,96525.0
2005-10-27 11:00:00,9.88,9.91,9.85,9.9,54675.0,7.3753,7.3977,7.3529,7.3902,54675.0
2005-10-27 11:30:00,9.9,9.91,9.87,9.88,39825.0,7.3902,7.3977,7.3678,7.3753,39825.0
2005-10-27 12:00:00,9.88,9.89,9.83,9.84,50625.0,7.3753,7.3827,7.338,7.3454,50625.0
2005-10-27 12:30:00,9.84,9.86,9.83,9.85,33412.5,7.3454,7.3603,7.338,7.3529,33412.5
2005-10-27 13:00:00,9.85,9.88,9.84,9.84,46575.0,7.3529,7.3753,7.3454,7.3454,46575.0
2005-10-27 13:30:00,9.84,9.87,9.84,9.87,59737.5,7.3454,7.3678,7.3454,7.3678,59737.5
2005-10-27 14:00:00,9.88,9.9,9.83,9.83,74587.5,7.3753,7.3902,7.338,7.338,74587.5
2005-10-27 14:30:00,9.83,9.92,9.83,9.91,107325.0,7.338,7.4051,7.338,7.3977,107325.0
2005-10-27 15:00:00,9.9,9.9,9.84,9.85,130612.5,7.3902,7.3902,7.3454,7.3529,130612.5
2005-10-27 15:30:00,9.85,9.9,9.85,9.86,170775.0,7.3529,7.3902,7.3529,7.3603,170775.0
2005-10-28 09:30:00,9.89,9.91,9.85,9.85,53662.5,7.3827,7.3977,7.3529,7.3529,53662.5
2005-10-28 10:00:00,9.86,9.88,9.82,9.86,50962.5,7.3603,7.3753,7.3305,7.3603,50962.5
2005-10-28 10:30:00,9.85,9.89,9.83,9.88,74587.5,7.3529,7.3827,7.338,7.3753,74587.5
2005-10-28 11:00:00,9.88,9.88,9.83,9.87,62100.0,7.3753,7.3753,7.338,7.3678,62100.0
2005-10-28 11:30:00,9.87,9.9,9.85,9.9,27675.0,7.3678,7.3902,7.3529,7.3902,27675.0
2005-10-28 12:00:00,9.9,9.94,9.88,9.88,57037.5,7.3902,7.4201,7.3753,7.3753,57037.5
2005-10-28 12:30:00,9.88,9.91,9.88,9.9,35100.0,7.3753,7.3977,7.3753,7.3902,35100.0
2005-10-28 13:00:00,9.9,9.91,9.87,9.9,27675.0,7.3902,7.3977,7.3678,7.3902,27675.0
2005-10-28 13:30:00,9.89,9.93,9.85,9.93,51975.0,7.3827,7.4126,7.3529,7.4126,51975.0
2005-10-28 14:00:00,9.93,9.96,9.89,9.92,54337.5,7.4126,7.435,7.3827,7.4051,54337.5
2005-10-28 14:30:00,9.92,9.95,9.91,9.95,31725.0,7.4051,7.4275,7.3977,7.4275,31725.0
2005-10-28 15:00:00,9.94,9.97,9.92,9.95,54675.0,7.4201,7.4425,7.4051,7.4275,54675.0
2005-10-28 15:30:00,9.95,9.96,9.93,9.93,93487.5,7.4275,7.435,7.4126,7.4126,93487.5
2005-10-31 09:30:00,9.96,10.07,9.96,10.03,41850.0,7.435,7.5171,7.435,7.4872,41850.0
2005-10-31 10:00:00,10.05,10.13,10.03,10.13,47587.5,7.5022,7.5619,7.4872,7.5619,47587.5
2005-10-31 10:30:00,10.11,10.11,10.07,10.1,38812.5,7.547,7.547,7.5171,7.5395,38812.5
2005-10-31 11:00:00,10.09,10.15,10.08,10.13,133987.5,7.532,7.5768,7.5246,7.5619,133987.5
2005-10-31 11:30:00,10.14,10.15,10.1,10.1,29362.5,7.5694,7.5768,7.5395,7.5395,29362.5
2005-10-31 12:00:00,10.1,10.12,10.07,10.07,160312.5,7.5395,7.5544,7.5171,7.5171,160312.5
2005-10-31 12:30:00,10.07,10.11,10.07,10.11,34087.5,7.5171,7.547,7.5171,7.547,34087.5
2005-10-31 13:00:00,10.1,10.11,10.08,10.08,49950.0,7.5395,7.547,7.5246,7.5246,49950.0
2005-10-31 13:30:00,10.08,10.1,10.06,10.09,117112.5,7.5246,7.5395,7.5096,7.532,117112.5
2005-10-31 14:00:00,10.08,10.08,10.05,10.07,104962.5,7.5246,7.5246,7.5022,7.5171,104962.5
2005-10-31 14:30:00,10.07,10.12,10.07,10.11,132637.5,7.5171,7.5544,7.5171,7.547,132637.5
2005-10-31 15:00:00,10.11,10.13,10.07,10.09,132300.0,7.547,7.5619,7.5171,7.532,132300.0
2005-10-31 15:30:00,10.09,10.11,10.08,10.08,222075.0,7.532,7.547,7.5246,7.5246,222075.0
2005-11-01 09:30:00,10.07,10.18,10.07,10.14,87412.5,7.5171,7.5992,7.5171,7.5694,87412.5
2005-11-01 10:00:00,10.14,10.19,10.11,10.19,89100.0,7.5694,7.6067,7.547,7.6067,89100.0
2005-11-01 10:30:00,10.19,10.22,10.17,10.22,86400.0,7.6067,7.6291,7.5918,7.6291,86400.0
2005-11-01 11:00:00,10.22,10.27,10.21,10.25,190350.0,7.6291,7.6664,7.6216,7.6515,190350.0
2005-11-01 11:30:00,10.25,10.32,10.25,10.3,87750.0,7.6515,7.7037,7.6515,7.6888,87750.0
2005-11-01 12:00:00,10.3,10.3,10.27,10.29,144450.0,7.6888,7.6888,7.6664,7.6813,144450.0
2005-11-01 12:30:00,10.29,10.31,10.27,10.31,124537.5,7.6813,7.6963,7.6664,7.6963,124537.5
2005-11-01 13:00:00,10.32,10.36,10.31,10.35,246375.0,7.7037,7.7336,7.6963,7.7261,246375.0
2005-11-01 13:30:00,10.35,10.39,10.34,10.37,159975.0,7.7261,7.756,7.7187,7.7411,159975.0
2005-11-01 14:00:00,10.37,10.43,10.37,10.4,233887.5,7.7411,7.7858,7.7411,7.7634,233887.5
2005-11-01 14:30:00,10.41,10.43,10.35,10.35,122512.5,7.7709,7.7858,7.7261,7.7261,122512.5
2005-11-01 15:00:00,10.35,10.37,10.33,10.35,102937.5,7.7261,7.7411,7.7112,7.7261,102937.5
2005-11-01 15:30:00,10.35,10.37,10.33,10.36,151537.5,7.7261,7.7411,7.7112,7.7336,151537.5
2005-11-02 09:30:00,10.22,10.4,10.22,10.38,104287.5,7.6291,7.7634,7.6291,7.7485,104287.5
2005-11-02 10:00:00,10.38,10.38,10.33,10.36,53662.5,7.7485,7.7485,7.7112,7.7336,53662.5
2005-11-02 10:30:00,10.36,10.43,10.36,10.42,85050.0,7.7336,7.7858,7.7336,7.7784,85050.0
2005-11-02 11:00:00,10.43,10.47,10.41,10.46,81000.0,7.7858,7.8157,7.7709,7.8082,81000.0
2005-11-02 11:30:00,10.45,10.5,10.42,10.5,64800.0,7.8008,7.8381,7.7784,7.8381,64800.0
2005-11-02 12:00:00,10.49,10.52,10.48,10.5,62775.0,7.8306,7.853,7.8232,7.8381,62775.0
2005-11-02 12:30:00,10.5,10.56,10.5,10.53,42525.0,7.8381,7.8829,7.8381,7.8605,42525.0
2005-11-02 13:00:00,10.54,10.56,10.52,10.52,32062.5,7.868,7.8829,7.853,7.853,32062.5
2005-11-02 13:30:00,10.53,10.53,10.51,10.53,25312.5,7.8605,7.8605,7.8456,7.8605,25312.5
2005-11-02 14:00:00,10.52,10.52,10.49,10.52,22275.0,7.853,7.853,7.8306,7.853,22275.0
2005-11-02 14:30:00,10.52,10.53,10.5,10.5,30037.5,7.853,7.8605,7.8381,7.8381,30037.5
2005-11-02 15:00:00,10.5,10.54,10.49,10.53,55012.5,7.8381,7.868,7.8306,7.8605,55012.5
2005-11-02 15:30:00,10.53,10.53,10.51,10.52,120825.0,7.8605,7.8605,7.8456,7.853,120825.0
2005-11-03 09:30:00,10.52,10.61,10.52,10.53,77962.5,7.853,7.9202,7.853,7.8605,77962.5
2005-11-03 10:00:00,10.53,10.54,10.42,10.45,62437.5,7.8605,7.868,7.7784,7.8008,62437.5
2005-11-03 10:30:00,10.45,10.55,10.44,10.49,62100.0,7.8008,7.8754,7.7933,7.8306,62100.0
2005-11-03 11:00:00,10.49,10.52,10.49,10.51,40162.5,7.8306,7.853,7.8306,7.8456,40162.5
2005-11-03 11:30:00,10.51,10.52,10.49,10.51,18562.5,7.8456,7.853,7.8306,7.8456,18562.5
2005-11-03 12:00:00,10.51,10.52,10.51,10.51,18225.0,7.8456,7.853,7.8456,7.8456,18225.0
2005-11-03 12:30:00,10.52,10.52,10.49,10.51,24975.0,7.853,7.853,7.8306,7.8456,24975.0
2005-11-03 13:00:00,10.51,10.51,10.45,10.47,69525.0,7.8456,7.8456,7.8008,7.8157,69525.0
2005-11-03 13:30:00,10.47,10.47,10.44,10.45,60075.0,7.8157,7.8157,7.7933,7.8008,60075.0
2005-11-03 14:00:00,10.46,10.46,10.42,10.44,37800.0,7.8082,7.8082,7.7784,7.7933,37800.0
2005-11-03 14:30:00,10.45,10.46,10.41,10.42,110025.0,7.8008,7.8082,7.7709,7.7784,110025.0
2005-11-03 15:00:00,10.42,10.42,10.34,10.36,196087.5,7.7784,7.7784,7.7187,7.7336,196087.5
2005-11-03 15:30:00,10.36,10.38,10.34,10.37,227137.5,7.7336,7.7485,7.7187,7.7411,227137.5
2005-11-04 09:30:00,10.38,10.44,10.37,10.44,47587.5,7.7485,7.7933,7.7411,7.7933,47587.5
2005-11-04 10:00:00,10.44,10.46,10.36,10.38,30375.0,7.7933,7.8082,7.7336,7.7485,30375.0
2005-11-04 10:30:00,10.38,10.39,10.31,10.32,118800.0,7.7485,7.756,7.6963,7.7037,118800.0
2005-11-04 11:00:00,10.32,10.33,10.3,10.32,35775.0,7.7037,7.7112,7.6888,7.7037,35775.0
2005-11-04 11:30:00,10.33,10.33,10.31,10.32,22275.0,7.7112,7.7112,7.6963,7.7037,22275.0
2005-11-04 12:00:00,10.32,10.34,10.31,10.32,21937.5,7.7037,7.7187,7.6963,7.7037,21937.5
2005-11-04 12:30:00,10.33,10.36,10.32,10.36,22950.0,7.7112,7.7336,7.7037,7.7336,22950.0
2005-11-04 13:00:00,10.35,10.36,10.31,10.33,106987.5,7.7261,7.7336,7.6963,7.7112,106987.5
2005-11-04 13:30:00,10.33,10.36,10.33,10.36,63787.5,7.7112,7.7336,7.7112,7.7336,63787.5
2005-11-04 14:00:00,10.34,10.37,10.31,10.36,108337.5,7.7187,7.7411,7.6963,7.7336,108337.5
2005-11-04 14:30:00,10.36,10.37,10.34,10.36,27337.5,7.7336,7.7411,7.7187,7.7336,27337.5
2005-11-04 15:00:00,10.37,10.39,10.36,10.37,64125.0,7.7411,7.756,7.7336,7.7411,64125.0
2005-11-04 15:30:00,10.37,10.44,10.36,10.42,117787.5,7.7411,7.7933,7.7336,7.7784,117787.5
2005-11-07 09:30:00,10.46,10.51,10.41,10.44,53662.5,7.8082,7.8456,7.7709,7.7933,53662.5
2005-11-07 10:00:00,10.44,10.46,10.41,10.46,81675.0,7.7933,7.8082,7.7709,7.8082,81675.0
2005-11-07 10:30:00,10.47,10.52,10.46,10.52,43537.5,7.8157,7.853,7.8082,7.853,43537.5
2005-11-07 11:00:00,10.52,10.57,10.52,10.57,63787.5,7.853,7.8903,7.853,7.8903,63787.5
2005-11-07 11:30:00,10.57,10.57,10.56,10.56,22950.0,7.8903,7.8903,7.8829,7.8829,22950.0
2005-11-07 12:00:00,10.57,10.57,10.55,10.55,29025.0,7.8903,7.8903,7.8754,7.8754,29025.0
2005-11-07 12:30:00,10.56,10.58,10.55,10.58,42187.5,7.8829,7.8978,7.8754,7.8978,42187.5
2005-11-07 13:00:00,10.58,10.59,10.57,10.58,47587.5,7.8978,7.9053,7.8903,7.8978,47587.5
2005-11-07 13:30:00,10.59,10.62,10.59,10.61,51637.5,7.9053,7.9277,7.9053,7.9202,51637.5
2005-11-07 14:00:00,10.61,10.67,10.59,10.67,93825.0,7.9202,7.965,7.9053,7.965,93825.0
2005-11-07 14:30:00,10.66,10.67,10.63,10.64,99225.0,7.9575,7.965,7.9351,7.9426,99225.0
2005-11-07 15:00:00,10.64,10.64,10.56,10.56,60412.5,7.9426,7.9426,7.8829,7.8829,60412.5
2005-11-07 15:30:00,10.56,10.6,10.55,10.57,152887.5,7.8829,7.9127,7.8754,7.8903,152887.5
2005-11-08 09:30:00,10.58,10.61,10.54,10.54,71887.5,7.8978,7.9202,7.868,7.868,71887.5
2005-11-08 10:00:00,10.55,10.57,10.49,10.56,50287.5,7.8754,7.8903,7.8306,7.8829,50287.5
2005-11-08 10:30:00,10.56,10.57,10.48,10.51,67500.0,7.8829,7.8903,7.8232,7.8456,67500.0
2005-11-08 11:00:00,10.5,10.56,10.48,10.54,47250.0,7.8381,7.8829,7.8232,7.868,47250.0
2005-11-08 11:30:00,10.54,10.57,10.5,10.55,69862.5,7.868,7.8903,7.8381,7.8754,69862.5
2005-11-08 12:00:00,10.55,10.56,10.48,10.5,106650.0,7.8754,7.8829,7.8232,7.8381,106650.0
2005-11-08 12:30:00,10.51,10.52,10.48,10.49,58725.0,7.8456,7.853,7.8232,7.8306,58725.0
2005-11-08 13:00:00,10.49,10.49,10.45,10.47,47587.5,7.8306,7.8306,7.8008,7.8157,47587.5
2005-11-08 13:30:00,10.47,10.47,10.43,10.46,67837.5,7.8157,7.8157,7.7858,7.8082,67837.5
2005-11-08 14:00:00,10.46,10.47,10.43,10.44,33750.0,7.8082,7.8157,7.7858,7.7933,33750.0
2005-11-08 14:30:00,10.44,10.48,10.44,10.47,30037.5,7.7933,7.8232,7.7933,7.8157,30037.5
2005-11-08 15:00:00,10.47,10.53,10.47,10.52,58050.0,7.8157,7.8605,7.8157,7.853,58050.0
2005-11-08 15:30:00,10.52,10.52,10.47,10.51,95512.5,7.853,7.853,7.8157,7.8456,95512.5
2005-11-09 09:30:00,10.58,10.62,10.53,10.53,50287.5,7.8978,7.9277,7.8605,7.8605,50287.5
2005-11-09 10:00:00,10.54,10.56,10.49,10.56,43537.5,7.868,7.8829,7.8306,7.8829,43537.5
2005-11-09 10:30:00,10.56,10.57,10.5,10.52,32062.5,7.8829,7.8903,7.8381,7.853,32062.5
2005-11-09 11:00:00,10.51,10.52,10.49,10.5,37125.0,7.8456,7.853,7.8306,7.8381,37125.0
2005-11-09 11:30:00,10.52,10.52,10.49,10.51,36787.5,7.853,7.853,7.8306,7.8456,36787.5
2005-11-09 12:00:00,10.51,10.54,10.5,10.54,141075.0,7.8456,7.868,7.8381,7.868,141075.0
2005-11-09 12:30:00,10.54,10.59,10.52,10.58,48937.5,7.868,7.9053,7.853,7.8978,48937.5
2005-11-09 13:00:00,10.57,10.61,10.57,10.6,40837.5,7.8903,7.9202,7.8903,7.9127,40837.5
2005-11-09 13:30:00,10.61,10.63,10.61,10.62,42187.5,7.9202,7.9351,7.9202,7.9277,42187.5
2005-11-09 14:00:00,10.62,10.62,10.58,10.59,31725.0,7.9277,7.9277,7.8978,7.9053,31725.0
2005-11-09 14:30:00,10.58,10.61,10.57,10.58,38812.5,7.8978,7.9202,7.8903,7.8978,38812.5
2005-11-09 15:00:00,10.58,10.63,10.57,10.62,34762.5,7.8978,7.9351,7.8903,7.9277,34762.5
2005-11-09 15:30:00,10.63,10.63,10.57,10.6,38812.5,7.9351,7.9351,7.8903,7.9127,38812.5
2005-11-10 09:30:00,10.59,10.67,10.59,10.64,69862.5,7.9053,7.965,7.9053,7.9426,69862.5
2005-11-10 10:00:00,10.64,10.65,10.57,10.59,38137.5,7.9426,7.9501,7.8903,7.9053,38137.5
2005-11-10 10:30:00,10.59,10.6,10.54,10.59,39487.5,7.9053,7.9127,7.868,7.9053,39487.5
2005-11-10 11:00:00,10.6,10.6,10.56,10.57,28350.0,7.9127,7.9127,7.8829,7.8903,28350.0
2005-11-10 11:30:00,10.56,10.57,10.52,10.57,38137.5,7.8829,7.8903,7.853,7.8903,38137.5
2005-11-10 12:00:00,10.56,10.6,10.55,10.58,32400.0,7.8829,7.9127,7.8754,7.8978,32400.0
2005-11-10 12:30:00,10.6,10.6,10.59,10.6,17887.5,7.9127,7.9127,7.9053,7.9127,17887.5
2005-11-10 13:00:00,10.59,10.6,10.57,10.59,37125.0,7.9053,7.9127,7.8903,7.9053,37125.0
2005-11-10 13:30:00,10.59,10.68,10.58,10.68,100912.5,7.9053,7.9725,7.8978,7.9725,100912.5
2005-11-10 14:00:00,10.68,10.69,10.66,10.68,54000.0,7.9725,7.9799,7.9575,7.9725,54000.0
2005-11-10 14:30:00,10.68,10.74,10.66,10.74,84037.5,7.9725,8.0173,7.9575,8.0173,84037.5
2005-11-10 15:00:00,10.74,10.74,10.72,10.73,44550.0,8.0173,8.0173,8.0023,8.0098,44550.0
2005-11-10 15:30:00,10.73,10.8,10.73,10.74,183600.0,8.0098,8.062,8.0098,8.0173,183600.0
2005-11-11 09:30:00,10.68,10.77,10.68,10.77,89100.0,7.9725,8.0396,7.9725,8.0396,89100.0
2005-11-11 10:00:00,10.74,10.77,10.74,10.77,16200.0,8.0173,8.0396,8.0173,8.0396,16200.0
2005-11-11 10:30:00,10.78,10.79,10.77,10.78,10462.5,8.0471,8.0546,8.0396,8.0471,10462.5
2005-11-11 11:00:00,10.78,10.78,10.76,10.77,64462.5,8.0471,8.0471,8.0322,8.0396,64462.5
2005-11-11 11:30:00,10.77,10.77,10.76,10.76,9450.0,8.0396,8.0396,8.0322,8.0322,9450.0
2005-11-11 12:00:00,10.76,10.76,10.73,10.73,25312.5,8.0322,8.0322,8.0098,8.0098,25312.5
2005-11-11 12:30:00,10.73,10.74,10.72,10.73,35775.0,8.0098,8.0173,8.0023,8.0098,35775.0
2005-11-11 13:00:00,10.73,10.74,10.71,10.71,47925.0,8.0098,8.0173,7.9949,7.9949,47925.0
2005-11-11 13:30:00,10.72,10.74,10.71,10.72,8437.5,8.0023,8.0173,7.9949,8.0023,8437.5
2005-11-11 14:00:00,10.73,10.76,10.73,10.76,12487.5,8.0098,8.0322,8.0098,8.0322,12487.5
2005-11-11 14:30:00,10.76,10.8,10.76,10.79,45562.5,8.0322,8.062,8.0322,8.0546,45562.5
2005-11-11 15:00:00,10.78,10.8,10.78,10.79,22275.0,8.0471,8.062,8.0471,8.0546,22275.0
2005-11-11 15:30:00,10.79,10.81,10.78,10.81,57375.0,8.0546,8.0695,8.0471,8.0695,57375.0
2005-11-14 09:30:00,10.84,10.88,10.79,10.85,82687.5,8.0919,8.1218,8.0546,8.0994,82687.5
2005-11-14 10:00:00,10.86,10.9,10.86,10.86,47587.5,8.1068,8.1367,8.1068,8.1068,47587.5
2005-11-14 10:30:00,10.87,10.88,10.84,10.85,64125.0,8.1143,8.1218,8.0919,8.0994,64125.0
2005-11-14 11:00:00,10.85,10.88,10.84,10.84,99562.5,8.0994,8.1218,8.0919,8.0919,99562.5
2005-11-14 11:30:00,10.84,10.85,10.84,10.85,45900.0,8.0919,8.0994,8.0919,8.0994,45900.0
2005-11-14 12:00:00,10.86,10.87,10.85,10.85,23962.5,8.1068,8.1143,8.0994,8.0994,23962.5
2005-11-14 12:30:00,10.85,10.87,10.83,10.83,36787.5,8.0994,8.1143,8.0844,8.0844,36787.5
2005-11-14 13:00:00,10.83,10.84,10.83,10.84,27337.5,8.0844,8.0919,8.0844,8.0919,27337.5
2005-11-14 13:30:00,10.84,10.87,10.83,10.85,45225.0,8.0919,8.1143,8.0844,8.0994,45225.0
2005-11-14 14:00:00,10.85,10.88,10.85,10.86,29362.5,8.0994,8.1218,8.0994,8.1068,29362.5
2005-11-14 14:30:00,10.86,10.89,10.86,10.87,49612.5,8.1068,8.1292,8.1068,8.1143,49612.5
2005-11-14 15:00:00,10.88,10.88,10.86,10.87,42187.5,8.1218,8.1218,8.1068,8.1143,42187.5
2005-11-14 15:30:00,10.87,10.9,10.86,10.88,81000.0,8.1143,8.1367,8.1068,8.1218,81000.0
2005-11-15 09:30:00,10.8,10.88,10.78,10.81,68850.0,8.062,8.1218,8.0471,8.0695,68850.0
2005-11-15 10:00:00,10.81,10.81,10.76,10.78,86062.5,8.0695,8.0695,8.0322,8.0471,86062.5
2005-11-15 10:30:00,10.78,10.84,10.77,10.81,55350.0,8.0471,8.0919,8.0396,8.0695,55350.0
2005-11-15 11:00:00,10.82,10.82,10.79,10.79,24975.0,8.077,8.077,8.0546,8.0546,24975.0
2005-11-15 11:30:00,10.79,10.8,10.76,10.79,69187.5,8.0546,8.062,8.0322,8.0546,69187.5
2005-11-15 12:00:00,10.8,10.83,10.79,10.83,47925.0,8.062,8.0844,8.0546,8.0844,47925.0
2005-11-15 12:30:00,10.82,10.83,10.79,10.83,57375.0,8.077,8.0844,8.0546,8.0844,57375.0
2005-11-15 13:00:00,10.83,10.85,10.81,10.81,32062.5,8.0844,8.0994,8.0695,8.0695,32062.5
2005-11-15 13:30:00,10.81,10.81,10.72,10.72,28012.5,8.0695,8.0695,8.0023,8.0023,28012.5
2005-11-15 14:00:00,10.72,10.72,10.65,10.7,326025.0,8.0023,8.0023,7.9501,7.9874,326025.0
2005-11-15 14:30:00,10.71,10.71,10.64,10.64,56362.5,7.9949,7.9949,7.9426,7.9426,56362.5
2005-11-15 15:00:00,10.63,10.66,10.62,10.65,130950.0,7.9351,7.9575,7.9277,7.9501,130950.0
2005-11-15 15:30:00,10.65,10.68,10.65,10.67,167737.5,7.9501,7.9725,7.9501,7.965,167737.5
2005-11-16 09:30:00,10.65,10.71,10.64,10.68,45900.0,7.9501,7.9949,7.9426,7.9725,45900.0
2005-11-16 10:00:00,10.68,10.7,10.63,10.65,60075.0,7.9725,7.9874,7.9351,7.9501,60075.0
2005-11-16 10:30:00,10.65,10.68,10.63,10.68,67162.5,7.9501,7.9725,7.9351,7.9725,67162.5
2005-11-16 11:00:00,10.67,10.67,10.6,10.65,37462.5,7.965,7.965,7.9127,7.9501,37462.5
2005-11-16 11:30:00,10.65,10.71,10.65,10.71,21262.5,7.9501,7.9949,7.9501,7.9949,21262.5
2005-11-16 12:00:00,10.71,10.73,10.7,10.73,15862.5,7.9949,8.0098,7.9874,8.0098,15862.5
2005-11-16 12:30:00,10.73,10.73,10.69,10.71,12487.5,8.0098,8.0098,7.9799,7.9949,12487.5
2005-11-16 13:00:00,10.7,10.7,10.63,10.64,17550.0,7.9874,7.9874,7.9351,7.9426,17550.0
2005-11-16 13:30:00,10.65,10.66,10.63,10.64,23962.5,7.9501,7.9575,7.9351,7.9426,23962.5
2005-11-16 14:00:00,10.64,10.66,10.63,10.66,28687.5,7.9426,7.9575,7.9351,7.9575,28687.5
2005-11-16 14:30:00,10.66,10.72,10.64,10.72,38475.0,7.9575,8.0023,7.9426,8.0023,38475.0
2005-11-16 15:00:00,10.71,10.71,10.65,10.67,53325.0,7.9949,7.9949,7.9501,7.965,53325.0
2005-11-16 15:30:00,10.68,10.71,10.67,10.71,51975.0,7.9725,7.9949,7.965,7.9949,51975.0
2005-11-17 09:30:00,10.79,10.8,10.66,10.8,73575.0,8.0546,8.062,7.9575,8.062,73575.0
2005-11-17 10:00:00,10.79,10.83,10.74,10.81,54000.0,8.0546,8.0844,8.0173,8.0695,54000.0
2005-11-17 10:30:00,10.82,10.84,10.79,10.79,85725.0,8.077,8.0919,8.0546,8.0546,85725.0
2005-11-17 11:00:00,10.79,10.82,10.77,10.81,61762.5,8.0546,8.077,8.0396,8.0695,61762.5
2005-11-17 11:30:00,10.82,10.84,10.81,10.83,18562.5,8.077,8.0919,8.0695,8.0844,18562.5
2005-11-17 12:00:00,10.83,10.86,10.82,10.86,13500.0,8.0844,8.1068,8.077,8.1068,13500.0
2005-11-17 12:30:00,10.86,10.87,10.85,10.85,21262.5,8.1068,8.1143,8.0994,8.0994,21262.5
2005-11-17 13:00:00,10.85,10.86,10.84,10.84,24637.5,8.0994,8.1068,8.0919,8.0919,24637.5
2005-11-17 13:30:00,10.84,10.87,10.83,10.87,30037.5,8.0919,8.1143,8.0844,8.1143,30037.5
2005-11-17 14:00:00,10.87,10.92,10.87,10.92,38812.5,8.1143,8.1516,8.1143,8.1516,38812.5
2005-11-17 14:30:00,10.92,10.95,10.92,10.95,65812.5,8.1516,8.174,8.1516,8.174,65812.5
2005-11-17 15:00:00,10.95,10.98,10.92,10.97,81337.5,8.174,8.1964,8.1516,8.1889,81337.5
2005-11-17 15:30:00,10.96,10.96,10.89,10.93,93150.0,8.1815,8.1815,8.1292,8.1591,93150.0
2005-11-18 09:30:00,11.02,11.09,10.99,11.04,114750.0,8.2263,8.2785,8.2039,8.2412,114750.0
2005-11-18 10:00:00,11.04,11.05,11.01,11.02,87750.0,8.2412,8.2487,8.2188,8.2263,87750.0
2005-11-18 10:30:00,11.03,11.03,10.96,10.99,49275.0,8.2337,8.2337,8.1815,8.2039,49275.0
2005-11-18 11:00:00,10.99,11.0,10.95,10.96,27000.0,8.2039,8.2113,8.174,8.1815,27000.0
2005-11-18 11:30:00,10.96,10.97,10.93,10.96,32400.0,8.1815,8.1889,8.1591,8.1815,32400.0
2005-11-18 12:00:00,10.96,10.99,10.96,10.98,20925.0,8.1815,8.2039,8.1815,8.1964,20925.0
2005-11-18 12:30:00,10.98,10.98,10.93,10.95,16875.0,8.1964,8.1964,8.1591,8.174,16875.0
2005-11-18 13:00:00,10.95,10.96,10.95,10.96,42862.5,8.174,8.1815,8.174,8.1815,42862.5
2005-11-18 13:30:00,10.96,11.03,10.96,11.03,47925.0,8.1815,8.2337,8.1815,8.2337,47925.0
2005-11-18 14:00:00,11.03,11.03,10.99,10.99,36112.5,8.2337,8.2337,8.2039,8.2039,36112.5
2005-11-18 14:30:00,10.99,11.01,10.99,10.99,37800.0,8.2039,8.2188,8.2039,8.2039,37800.0
2005-11-18 15:00:00,10.99,11.02,10.99,11.02,60075.0,8.2039,8.2263,8.2039,8.2263,60075.0
2005-11-18 15:30:00,11.02,11.05,11.02,11.04,91462.5,8.2263,8.2487,8.2263,8.2412,91462.5
2005-11-21 09:30:00,11.06,11.11,11.06,11.1,82350.0,8.2561,8.2935,8.2561,8.286,82350.0
2005-11-21 10:00:00,11.1,11.13,11.09,11.13,29025.0,8.286,8.3084,8.2785,8.3084,29025.0
2005-11-21 10:30:00,11.13,11.21,11.13,11.21,81337.5,8.3084,8.3681,8.3084,8.3681,81337.5
2005-11-21 11:00:00,11.21,11.21,11.17,11.19,40500.0,8.3681,8.3681,8.3382,8.3532,40500.0
2005-11-21 11:30:00,11.18,11.18,11.1,11.12,105975.0,8.3457,8.3457,8.286,8.3009,105975.0
2005-11-21 12:00:00,11.11,11.11,11.07,11.08,71887.5,8.2935,8.2935,8.2636,8.2711,71887.5
2005-11-21 12:30:00,11.08,11.1,11.08,11.09,64125.0,8.2711,8.286,8.2711,8.2785,64125.0
2005-11-21 13:00:00,11.09,11.11,11.09,11.11,81675.0,8.2785,8.2935,8.2785,8.2935,81675.0
2005-11-21 13:30:00,11.1,11.14,11.1,11.12,94500.0,8.286,8.3158,8.286,8.3009,94500.0
2005-11-21 14:00:00,11.12,11.12,11.1,11.12,48600.0,8.3009,8.3009,8.286,8.3009,48600.0
2005-11-21 14:30:00,11.12,11.12,11.1,11.11,49950.0,8.3009,8.3009,8.286,8.2935,49950.0
2005-11-21 15:00:00,11.11,11.13,11.11,11.13,58725.0,8.2935,8.3084,8.2935,8.3084,58725.0
2005-11-21 15:30:00,11.13,11.15,11.1,11.1,191362.5,8.3084,8.3233,8.286,8.286,191362.5
2005-11-22 09:30:00,11.11,11.11,11.04,11.09,30037.5,8.2935,8.2935,8.2412,8.2785,30037.5
2005-11-22 10:00:00,11.08,11.1,11.08,11.08,15525.0,8.2711,8.286,8.2711,8.2711,15525.0
2005-11-22 10:30:00,11.08,11.13,11.08,11.1,20925.0,8.2711,8.3084,8.2711,8.286,20925.0
2005-11-22 11:00:00,11.08,11.08,11.05,11.06,27337.5,8.2711,8.2711,8.2487,8.2561,27337.5
2005-11-22 11:30:00,11.04,11.11,11.04,11.11,24637.5,8.2412,8.2935,8.2412,8.2935,24637.5
2005-11-22 12:00:00,11.11,11.14,11.1,11.13,32062.5,8.2935,8.3158,8.286,8.3084,32062.5
2005-11-22 12:30:00,11.12,11.12,11.09,11.1,14850.0,8.3009,8.3009,8.2785,8.286,14850.0
2005-11-22 13:00:00,11.1,11.12,11.09,11.1,17550.0,8.286,8.3009,8.2785,8.286,17550.0
2005-11-22 13:30:00,11.1,11.11,11.09,11.11,25312.5,8.286,8.2935,8.2785,8.2935,25312.5
2005-11-22 14:00:00,11.1,11.14,11.1,11.11,23625.0,8.286,8.3158,8.286,8.2935,23625.0
2005-11-22 14:30:00,11.12,11.12,11.09,11.11,40162.5,8.3009,8.3009,8.2785,8.2935,40162.5
2005-11-22 15:00:00,11.11,11.13,11.11,11.13,57375.0,8.2935,8.3084,8.2935,8.3084,57375.0
2005-11-22 15:30:00,11.12,11.17,11.12,11.14,112725.0,8.3009,8.3382,8.3009,8.3158,112725.0
2005-11-23 09:30:00,11.14,11.28,11.13,11.23,54337.5,8.3158,8.4204,8.3084,8.383,54337.5
2005-11-23 10:00:00,11.21,11.23,11.15,11.22,29025.0,8.3681,8.383,8.3233,8.3756,29025.0
2005-11-23 10:30:00,11.22,11.28,11.2,11.26,21600.0,8.3756,8.4204,8.3606,8.4054,21600.0
2005-11-23 11:00:00,11.26,11.26,11.25,11.26,73237.5,8.4054,8.4054,8.398,8.4054,73237.5
2005-11-23 11:30:00,11.26,11.27,11.25,11.25,47925.0,8.4054,8.4129,8.398,8.398,47925.0
2005-11-23 12:00:00,11.25,11.25,11.23,11.24,25312.5,8.398,8.398,8.383,8.3905,25312.5
2005-11-23 12:30:00,11.24,11.25,11.24,11.24,16875.0,8.3905,8.398,8.3905,8.3905,16875.0
2005-11-23 13:00:00,11.24,11.25,11.22,11.23,21262.5,8.3905,8.398,8.3756,8.383,21262.5
2005-11-23 13:30:00,11.23,11.24,11.23,11.24,23962.5,8.383,8.3905,8.383,8.3905,23962.5
2005-11-23 14:00:00,11.24,11.24,11.24,11.24,34425.0,8.3905,8.3905,8.3905,8.3905,34425.0
2005-11-23 14:30:00,11.24,11.26,11.24,11.24,25650.0,8.3905,8.4054,8.3905,8.3905,25650.0
2005-11-23 15:00:00,11.24,11.24,11.16,11.17,72900.0,8.3905,8.3905,8.3308,8.3382,72900.0
2005-11-23 15:30:00,11.18,11.2,11.16,11.18,81337.5,8.3457,8.3606,8.3308,8.3457,81337.5
2005-11-25 09:30:00,11.18,11.21,11.12,11.13,28012.5,8.3457,8.3681,8.3009,8.3084,28012.5
2005-11-25 10:00:00,11.12,11.16,11.12,11.14,28687.5,8.3009,8.3308,8.3009,8.3158,28687.5
2005-11-25 10:30:00,11.14,11.15,11.11,11.12,36112.5,8.3158,8.3233,8.2935,8.3009,36112.5
2005-11-25 11:00:00,11.12,11.13,11.11,11.11,37125.0,8.3009,8.3084,8.2935,8.2935,37125.0
2005-11-25 11:30:00,11.12,11.12,11.09,11.11,49950.0,8.3009,8.3009,8.2785,8.2935,49950.0
2005-11-25 12:00:00,11.11,11.12,11.08,11.11,46237.5,8.2935,8.3009,8.2711,8.2935,46237.5
2005-11-25 12:30:00,11.11,11.14,11.1,11.14,64800.0,8.2935,8.3158,8.286,8.3158,64800.0
2005-11-25 13:00:00,11.13,11.13,11.12,11.12,5400.0,8.3084,8.3084,8.3009,8.3009,5400.0
2005-11-25 13:30:00,11.12,11.12,11.12,11.12,0.0,8.3009,8.3009,8.3009,8.3009,0.0
2005-11-25 14:00:00,11.12,11.12,11.12,11.12,0.0,8.3009,8.3009,8.3009,8.3009,0.0
2005-11-25 14:30:00,11.12,11.12,11.12,11.12,0.0,8.3009,8.3009,8.3009,8.3009,0.0
2005-11-25 15:00:00,11.12,11.12,11.12,11.12,0.0,8.3009,8.3009,8.3009,8.3009,0.0
2005-11-25 15:30:00,11.12,11.12,11.12,11.12,0.0,8.3009,8.3009,8.3009,8.3009,0.0
2005-11-28 09:30:00,11.16,11.18,11.13,11.15,278437.5,8.3308,8.3457,8.3084,8.3233,278437.5
2005-11-28 10:00:00,11.15,11.15,11.05,11.05,82687.5,8.3233,8.3233,8.2487,8.2487,82687.5
2005-11-28 10:30:00,11.04,11.09,11.04,11.09,78300.0,8.2412,8.2785,8.2412,8.2785,78300.0
2005-11-28 11:00:00,11.09,11.11,11.07,11.08,34425.0,8.2785,8.2935,8.2636,8.2711,34425.0
2005-11-28 11:30:00,11.08,11.14,11.08,11.11,90787.5,8.2711,8.3158,8.2711,8.2935,90787.5
2005-11-28 12:00:00,11.11,11.11,11.09,11.09,37462.5,8.2935,8.2935,8.2785,8.2785,37462.5
2005-11-28 12:30:00,11.09,11.09,11.01,11.04,25312.5,8.2785,8.2785,8.2188,8.2412,25312.5
2005-11-28 13:00:00,11.04,11.06,11.04,11.05,36112.5,8.2412,8.2561,8.2412,8.2487,36112.5
2005-11-28 13:30:00,11.05,11.06,11.03,11.04,51637.5,8.2487,8.2561,8.2337,8.2412,51637.5
2005-11-28 14:00:00,11.03,11.03,10.94,10.95,90112.5,8.2337,8.2337,8.1665,8.174,90112.5
2005-11-28 14:30:00,10.94,10.96,10.94,10.96,42187.5,8.1665,8.1815,8.1665,8.1815,42187.5
2005-11-28 15:00:00,10.96,10.96,10.92,10.92,104287.5,8.1815,8.1815,8.1516,8.1516,104287.5
2005-11-28 15:30:00,10.92,10.92,10.87,10.87,233212.5,8.1516,8.1516,8.1143,8.1143,233212.5
2005-11-29 09:30:00,10.92,10.97,10.89,10.9,493425.0,8.1516,8.1889,8.1292,8.1367,493425.0
2005-11-29 10:00:00,10.9,10.91,10.87,10.88,185287.5,8.1367,8.1442,8.1143,8.1218,185287.5
2005-11-29 10:30:00,10.88,10.9,10.86,10.88,95850.0,8.1218,8.1367,8.1068,8.1218,95850.0
2005-11-29 11:00:00,10.88,10.91,10.86,10.9,75600.0,8.1218,8.1442,8.1068,8.1367,75600.0
2005-11-29 11:30:00,10.9,10.92,10.88,10.88,84712.5,8.1367,8.1516,8.1218,8.1218,84712.5
2005-11-29 12:00:00,10.88,10.9,10.86,10.89,59062.5,8.1218,8.1367,8.1068,8.1292,59062.5
2005-11-29 12:30:00,10.87,10.9,10.86,10.88,45900.0,8.1143,8.1367,8.1068,8.1218,45900.0
2005-11-29 13:00:00,10.88,10.88,10.79,10.79,63450.0,8.1218,8.1218,8.0546,8.0546,63450.0
2005-11-29 13:30:00,10.81,10.81,10.74,10.81,79987.5,8.0695,8.0695,8.0173,8.0695,79987.5
2005-11-29 14:00:00,10.81,10.89,10.81,10.87,37462.5,8.0695,8.1292,8.0695,8.1143,37462.5
2005-11-29 14:30:00,10.87,10.91,10.87,10.9,83700.0,8.1143,8.1442,8.1143,8.1367,83700.0
2005-11-29 15:00:00,10.9,10.9,10.87,10.89,69187.5,8.1367,8.1367,8.1143,8.1292,69187.5
2005-11-29 15:30:00,10.89,10.89,10.86,10.87,115762.5,8.1292,8.1292,8.1068,8.1143,115762.5
2005-11-30 09:30:00,10.87,10.95,10.85,10.88,27337.5,8.1143,8.174,8.0994,8.1218,27337.5
2005-11-30 10:00:00,10.88,10.93,10.85,10.91,43875.0,8.1218,8.1591,8.0994,8.1442,43875.0
2005-11-30 10:30:00,10.9,10.91,10.84,10.84,33075.0,8.1367,8.1442,8.0919,8.0919,33075.0
2005-11-30 11:00:00,10.84,10.87,10.83,10.86,48600.0,8.0919,8.1143,8.0844,8.1068,48600.0
2005-11-30 11:30:00,10.86,10.86,10.82,10.83,28687.5,8.1068,8.1068,8.077,8.0844,28687.5
2005-11-30 12:00:00,10.83,10.84,10.81,10.81,16200.0,8.0844,8.0919,8.0695,8.0695,16200.0
2005-11-30 12:30:00,10.79,10.82,10.79,10.82,20925.0,8.0546,8.077,8.0546,8.077,20925.0
2005-11-30 13:00:00,10.82,10.84,10.78,10.78,25650.0,8.077,8.0919,8.0471,8.0471,25650.0
2005-11-30 13:30:00,10.78,10.8,10.71,10.71,37800.0,8.0471,8.062,7.9949,7.9949,37800.0
2005-11-30 14:00:00,10.71,10.75,10.69,10.74,78300.0,7.9949,8.0247,7.9799,8.0173,78300.0
2005-11-30 14:30:00,10.75,10.75,10.68,10.68,51300.0,8.0247,8.0247,7.9725,7.9725,51300.0
2005-11-30 15:00:00,10.69,10.75,10.68,10.75,81675.0,7.9799,8.0247,7.9725,8.0247,81675.0
2005-11-30 15:30:00,10.75,10.75,10.68,10.71,264937.5,8.0247,8.0247,7.9725,7.9949,264937.5
2005-12-01 09:30:00,10.81,10.97,10.81,10.95,64125.0,8.0695,8.1889,8.0695,8.174,64125.0
2005-12-01 10:00:00,10.95,10.97,10.89,10.94,93150.0,8.174,8.1889,8.1292,8.1665,93150.0
2005-12-01 10:30:00,10.95,11.02,10.93,11.02,84037.5,8.174,8.2263,8.1591,8.2263,84037.5
2005-12-01 11:00:00,11.0,11.06,11.0,11.0,109687.5,8.2113,8.2561,8.2113,8.2113,109687.5
2005-12-01 11:30:00,11.0,11.04,10.99,11.04,85050.0,8.2113,8.2412,8.2039,8.2412,85050.0
2005-12-01 12:00:00,11.04,11.07,11.04,11.04,41512.5,8.2412,8.2636,8.2412,8.2412,41512.5
2005-12-01 12:30:00,11.04,11.12,11.04,11.08,112050.0,8.2412,8.3009,8.2412,8.2711,112050.0
2005-12-01 13:00:00,11.08,11.14,11.06,11.14,89775.0,8.2711,8.3158,8.2561,8.3158,89775.0
2005-12-01 13:30:00,11.14,11.18,11.13,11.13,68512.5,8.3158,8.3457,8.3084,8.3084,68512.5
2005-12-01 14:00:00,11.13,11.15,11.11,11.11,86400.0,8.3084,8.3233,8.2935,8.2935,86400.0
2005-12-01 14:30:00,11.11,11.13,11.08,11.08,110025.0,8.2935,8.3084,8.2711,8.2711,110025.0
2005-12-01 15:00:00,11.08,11.16,11.08,11.12,129262.5,8.2711,8.3308,8.2711,8.3009,129262.5
2005-12-01 15:30:00,11.12,11.13,11.07,11.1,128250.0,8.3009,8.3084,8.2636,8.286,128250.0
2005-12-02 09:30:00,11.04,11.19,11.02,11.08,75262.5,8.2412,8.3532,8.2263,8.2711,75262.5
2005-12-02 10:00:00,11.08,11.28,11.07,11.22,113737.5,8.2711,8.4204,8.2636,8.3756,113737.5
2005-12-02 10:30:00,11.22,11.25,11.18,11.18,49950.0,8.3756,8.398,8.3457,8.3457,49950.0
2005-12-02 11:00:00,11.19,11.27,11.19,11.24,63450.0,8.3532,8.4129,8.3532,8.3905,63450.0
2005-12-02 11:30:00,11.23,11.24,11.19,11.19,40837.5,8.383,8.3905,8.3532,8.3532,40837.5
2005-12-02 12:00:00,11.19,11.22,11.14,11.14,29362.5,8.3532,8.3756,8.3158,8.3158,29362.5
2005-12-02 12:30:00,11.14,11.16,11.13,11.13,15862.5,8.3158,8.3308,8.3084,8.3084,15862.5
2005-12-02 13:00:00,11.13,11.15,11.11,11.15,12150.0,8.3084,8.3233,8.2935,8.3233,12150.0
2005-12-02 13:30:00,11.15,11.18,11.15,11.17,20250.0,8.3233,8.3457,8.3233,8.3382,20250.0
2005-12-02 14:00:00,11.17,11.22,11.17,11.18,46237.5,8.3382,8.3756,8.3382,8.3457,46237.5
2005-12-02 14:30:00,11.18,11.18,11.14,11.14,23287.5,8.3457,8.3457,8.3158,8.3158,23287.5
2005-12-02 15:00:00,11.14,11.17,11.12,11.17,34425.0,8.3158,8.3382,8.3009,8.3382,34425.0
2005-12-02 15:30:00,11.17,11.18,11.11,11.12,278775.0,8.3382,8.3457,8.2935,8.3009,278775.0
2005-12-05 09:30:00,11.11,11.12,11.01,11.06,109350.0,8.2935,8.3009,8.2188,8.2561,109350.0
2005-12-05 10:00:00,11.06,11.09,11.04,11.04,94162.5,8.2561,8.2785,8.2412,8.2412,94162.5
2005-12-05 10:30:00,11.05,11.08,11.03,11.04,50287.5,8.2487,8.2711,8.2337,8.2412,50287.5
2005-12-05 11:00:00,11.04,11.04,11.03,11.03,41512.5,8.2412,8.2412,8.2337,8.2337,41512.5
2005-12-05 11:30:00,11.02,11.03,11.0,11.01,55012.5,8.2263,8.2337,8.2113,8.2188,55012.5
2005-12-05 12:00:00,11.01,11.05,10.97,11.05,84712.5,8.2188,8.2487,8.1889,8.2487,84712.5
2005-12-05 12:30:00,11.05,11.09,11.05,11.07,78300.0,8.2487,8.2785,8.2487,8.2636,78300.0
2005-12-05 13:00:00,11.07,11.15,11.06,11.15,49950.0,8.2636,8.3233,8.2561,8.3233,49950.0
2005-12-05 13:30:00,11.14,11.16,11.12,11.14,36787.5,8.3158,8.3308,8.3009,8.3158,36787.5
2005-12-05 14:00:00,11.14,11.15,11.11,11.15,55350.0,8.3158,8.3233,8.2935,8.3233,55350.0
2005-12-05 14:30:00,11.15,11.2,11.14,11.2,55687.5,8.3233,8.3606,8.3158,8.3606,55687.5
2005-12-05 15:00:00,11.2,11.24,11.19,11.23,106987.5,8.3606,8.3905,8.3532,8.383,106987.5
2005-12-05 15:30:00,11.22,11.3,11.22,11.27,182925.0,8.3756,8.4353,8.3756,8.4129,182925.0
2005-12-06 09:30:00,11.29,11.38,11.29,11.36,47587.5,8.4278,8.495,8.4278,8.4801,47587.5
2005-12-06 10:00:00,11.36,11.36,11.26,11.28,89775.0,8.4801,8.4801,8.4054,8.4204,89775.0
2005-12-06 10:30:00,11.28,11.41,11.24,11.41,135675.0,8.4204,8.5174,8.3905,8.5174,135675.0
2005-12-06 11:00:00,11.41,11.41,11.29,11.3,81337.5,8.5174,8.5174,8.4278,8.4353,81337.5
2005-12-06 11:30:00,11.31,11.33,11.3,11.32,49950.0,8.4427,8.4577,8.4353,8.4502,49950.0
2005-12-06 12:00:00,11.31,11.32,11.28,11.31,58725.0,8.4427,8.4502,8.4204,8.4427,58725.0
2005-12-06 12:30:00,11.31,11.31,11.29,11.3,33412.5,8.4427,8.4427,8.4278,8.4353,33412.5
2005-12-06 13:00:00,11.3,11.32,11.25,11.26,170437.5,8.4353,8.4502,8.398,8.4054,170437.5
2005-12-06 13:30:00,11.27,11.28,11.24,11.24,22275.0,8.4129,8.4204,8.3905,8.3905,22275.0
2005-12-06 14:00:00,11.24,11.24,11.19,11.2,87750.0,8.3905,8.3905,8.3532,8.3606,87750.0
2005-12-06 14:30:00,11.2,11.2,11.16,11.17,85387.5,8.3606,8.3606,8.3308,8.3382,85387.5
2005-12-06 15:00:00,11.17,11.17,11.08,11.1,111712.5,8.3382,8.3382,8.2711,8.286,111712.5
2005-12-06 15:30:00,11.09,11.1,10.96,11.0,312187.5,8.2785,8.286,8.1815,8.2113,312187.5
2005-12-07 09:30:00,10.98,11.05,10.96,11.05,93487.5,8.1964,8.2487,8.1815,8.2487,93487.5
2005-12-07 10:00:00,11.04,11.08,11.02,11.06,55687.5,8.2412,8.2711,8.2263,8.2561,55687.5
2005-12-07 10:30:00,11.06,11.06,10.99,10.99,66150.0,8.2561,8.2561,8.2039,8.2039,66150.0
2005-12-07 11:00:00,10.99,10.99,10.98,10.98,29362.5,8.2039,8.2039,8.1964,8.1964,29362.5
2005-12-07 11:30:00,10.98,11.02,10.97,11.0,33412.5,8.1964,8.2263,8.1889,8.2113,33412.5
2005-12-07 12:00:00,11.0,11.03,10.99,11.02,25650.0,8.2113,8.2337,8.2039,8.2263,25650.0
2005-12-07 12:30:00,11.02,11.02,11.0,11.02,12825.0,8.2263,8.2263,8.2113,8.2263,12825.0
2005-12-07 13:00:00,11.02,11.02,10.99,11.01,35100.0,8.2263,8.2263,8.2039,8.2188,35100.0
2005-12-07 13:30:00,10.99,11.03,10.98,11.0,39825.0,8.2039,8.2337,8.1964,8.2113,39825.0
2005-12-07 14:00:00,10.99,10.99,10.96,10.97,43200.0,8.2039,8.2039,8.1815,8.1889,43200.0
2005-12-07 14:30:00,10.97,11.02,10.97,11.0,36450.0,8.1889,8.2263,8.1889,8.2113,36450.0
2005-12-07 15:00:00,11.0,11.01,10.96,11.01,89775.0,8.2113,8.2188,8.1815,8.2188,89775.0
2005-12-07 15:30:00,11.01,11.04,10.99,11.03,65137.5,8.2188,8.2412,8.2039,8.2337,65137.5
2005-12-08 09:30:00,11.0,11.09,10.99,11.0,46237.5,8.2113,8.2785,8.2039,8.2113,46237.5
2005-12-08 10:00:00,10.98,11.01,10.97,11.0,15862.5,8.1964,8.2188,8.1889,8.2113,15862.5
2005-12-08 10:30:00,11.0,11.06,10.98,11.06,42187.5,8.2113,8.2561,8.1964,8.2561,42187.5
2005-12-08 11:00:00,11.06,11.09,11.06,11.08,47250.0,8.2561,8.2785,8.2561,8.2711,47250.0
2005-12-08 11:30:00,11.08,11.11,11.08,11.09,47925.0,8.2711,8.2935,8.2711,8.2785,47925.0
2005-12-08 12:00:00,11.08,11.09,11.07,11.08,34762.5,8.2711,8.2785,8.2636,8.2711,34762.5
2005-12-08 12:30:00,11.06,11.07,11.04,11.05,20925.0,8.2561,8.2636,8.2412,8.2487,20925.0
2005-12-08 13:00:00,11.05,11.05,11.0,11.01,22275.0,8.2487,8.2487,8.2113,8.2188,22275.0
2005-12-08 13:30:00,11.01,11.03,10.99,11.01,29700.0,8.2188,8.2337,8.2039,8.2188,29700.0
2005-12-08 14:00:00,11.01,11.02,10.93,10.94,75600.0,8.2188,8.2263,8.1591,8.1665,75600.0
2005-12-08 14:30:00,10.94,10.97,10.91,10.95,50625.0,8.1665,8.1889,8.1442,8.174,50625.0
2005-12-08 15:00:00,10.95,10.99,10.95,10.97,65812.5,8.174,8.2039,8.174,8.1889,65812.5
2005-12-08 15:30:00,10.96,10.99,10.96,10.97,36112.5,8.1815,8.2039,8.1815,8.1889,36112.5
2005-12-09 09:30:00,10.96,11.07,10.96,11.0,25650.0,8.1815,8.2636,8.1815,8.2113,25650.0
2005-12-09 10:00:00,11.0,11.04,10.92,10.92,32062.5,8.2113,8.2412,8.1516,8.1516,32062.5
2005-12-09 10:30:00,10.91,10.96,10.89,10.96,18562.5,8.1442,8.1815,8.1292,8.1815,18562.5
2005-12-09 11:00:00,10.95,11.01,10.94,10.99,20925.0,8.174,8.2188,8.1665,8.2039,20925.0
2005-12-09 11:30:00,11.0,11.02,10.97,10.97,30712.5,8.2113,8.2263,8.1889,8.1889,30712.5
2005-12-09 12:00:00,10.96,10.99,10.96,10.98,10462.5,8.1815,8.2039,8.1815,8.1964,10462.5
2005-12-09 12:30:00,10.98,11.02,10.97,11.0,12487.5,8.1964,8.2263,8.1889,8.2113,12487.5
2005-12-09 13:00:00,11.02,11.03,11.0,11.02,18225.0,8.2263,8.2337,8.2113,8.2263,18225.0
2005-12-09 13:30:00,11.02,11.03,10.99,10.99,31725.0,8.2263,8.2337,8.2039,8.2039,31725.0
2005-12-09 14:00:00,10.99,11.04,10.99,11.04,25987.5,8.2039,8.2412,8.2039,8.2412,25987.5
2005-12-09 14:30:00,11.04,11.06,10.99,11.02,32400.0,8.2412,8.2561,8.2039,8.2263,32400.0
2005-12-09 15:00:00,11.02,11.03,10.98,11.01,25312.5,8.2263,8.2337,8.1964,8.2188,25312.5
2005-12-09 15:30:00,11.02,11.02,10.98,11.0,40162.5,8.2263,8.2263,8.1964,8.2113,40162.5
2005-12-12 09:30:00,11.02,11.08,10.96,10.96,70200.0,8.2263,8.2711,8.1815,8.1815,70200.0
2005-12-12 10:00:00,10.96,10.98,10.88,10.9,84375.0,8.1815,8.1964,8.1218,8.1367,84375.0
2005-12-12 10:30:00,10.9,10.97,10.9,10.95,49275.0,8.1367,8.1889,8.1367,8.174,49275.0
2005-12-12 11:00:00,10.95,10.96,10.92,10.94,54000.0,8.174,8.1815,8.1516,8.1665,54000.0
2005-12-12 11:30:00,10.93,10.94,10.85,10.86,42187.5,8.1591,8.1665,8.0994,8.1068,42187.5
2005-12-12 12:00:00,10.86,10.88,10.85,10.88,32400.0,8.1068,8.1218,8.0994,8.1218,32400.0
2005-12-12 12:30:00,10.88,10.88,10.82,10.84,47587.5,8.1218,8.1218,8.077,8.0919,47587.5
2005-12-12 13:00:00,10.83,10.85,10.81,10.84,50287.5,8.0844,8.0994,8.0695,8.0919,50287.5
2005-12-12 13:30:00,10.84,10.84,10.81,10.82,25312.5,8.0919,8.0919,8.0695,8.077,25312.5
2005-12-12 14:00:00,10.82,10.85,10.81,10.85,155925.0,8.077,8.0994,8.0695,8.0994,155925.0
2005-12-12 14:30:00,10.86,10.87,10.81,10.84,148162.5,8.1068,8.1143,8.0695,8.0919,148162.5
2005-12-12 15:00:00,10.84,10.9,10.84,10.87,133650.0,8.0919,8.1367,8.0919,8.1143,133650.0
2005-12-12 15:30:00,10.87,10.91,10.87,10.91,124200.0,8.1143,8.1442,8.1143,8.1442,124200.0
2005-12-13 09:30:00,10.91,11.02,10.91,10.96,91125.0,8.1442,8.2263,8.1442,8.1815,91125.0
2005-12-13 10:00:00,10.96,11.0,10.96,11.0,37462.5,8.1815,8.2113,8.1815,8.2113,37462.5
2005-12-13 10:30:00,10.99,11.0,10.96,10.97,84375.0,8.2039,8.2113,8.1815,8.1889,84375.0
2005-12-13 11:00:00,10.97,11.03,10.97,11.0,79312.5,8.1889,8.2337,8.1889,8.2113,79312.5
2005-12-13 11:30:00,10.99,11.0,10.98,11.0,23625.0,8.2039,8.2113,8.1964,8.2113,23625.0
2005-12-13 12:00:00,11.0,11.03,11.0,11.03,13500.0,8.2113,8.2337,8.2113,8.2337,13500.0
2005-12-13 12:30:00,11.03,11.04,11.03,11.04,9112.5,8.2337,8.2412,8.2337,8.2412,9112.5
2005-12-13 13:00:00,11.03,11.05,11.03,11.05,19237.5,8.2337,8.2487,8.2337,8.2487,19237.5
2005-12-13 13:30:00,11.05,11.05,11.03,11.03,11475.0,8.2487,8.2487,8.2337,8.2337,11475.0
2005-12-13 14:00:00,11.03,11.09,11.01,11.09,68175.0,8.2337,8.2785,8.2188,8.2785,68175.0
2005-12-13 14:30:00,11.09,11.15,11.07,11.15,90450.0,8.2785,8.3233,8.2636,8.3233,90450.0
2005-12-13 15:00:00,11.13,11.13,11.09,11.1,47925.0,8.3084,8.3084,8.2785,8.286,47925.0
2005-12-13 15:30:00,11.1,11.14,11.07,11.12,153900.0,8.286,8.3158,8.2636,8.3009,153900.0
2005-12-14 09:30:00,11.14,11.18,11.13,11.18,80325.0,8.3158,8.3457,8.3084,8.3457,80325.0
2005-12-14 10:00:00,11.18,11.19,11.13,11.17,101250.0,8.3457,8.3532,8.3084,8.3382,101250.0
2005-12-14 10:30:00,11.17,11.19,11.14,11.15,109350.0,8.3382,8.3532,8.3158,8.3233,109350.0
2005-12-14 11:00:00,11.14,11.14,11.05,11.08,167737.5,8.3158,8.3158,8.2487,8.2711,167737.5
2005-12-14 11:30:00,11.07,11.1,11.05,11.07,212625.0,8.2636,8.286,8.2487,8.2636,212625.0
2005-12-14 12:00:00,11.06,11.08,11.05,11.07,53325.0,8.2561,8.2711,8.2487,8.2636,53325.0
2005-12-14 12:30:00,11.08,11.08,11.07,11.08,44212.5,8.2711,8.2711,8.2636,8.2711,44212.5
2005-12-14 13:00:00,11.08,11.11,11.08,11.11,25650.0,8.2711,8.2935,8.2711,8.2935,25650.0
2005-12-14 13:30:00,11.11,11.2,11.11,11.2,41850.0,8.2935,8.3606,8.2935,8.3606,41850.0
2005-12-14 14:00:00,11.2,11.2,11.18,11.18,19912.5,8.3606,8.3606,8.3457,8.3457,19912.5
2005-12-14 14:30:00,11.18,11.19,11.15,11.17,74250.0,8.3457,8.3532,8.3233,8.3382,74250.0
2005-12-14 15:00:00,11.17,11.19,11.13,11.18,52650.0,8.3382,8.3532,8.3084,8.3457,52650.0
2005-12-14 15:30:00,11.19,11.19,11.16,11.18,32400.0,8.3532,8.3532,8.3308,8.3457,32400.0
2005-12-15 09:30:00,11.17,11.18,11.13,11.13,126225.0,8.3382,8.3457,8.3084,8.3084,126225.0
2005-12-15 10:00:00,11.13,11.15,11.09,11.1,65137.5,8.3084,8.3233,8.2785,8.286,65137.5
2005-12-15 10:30:00,11.1,11.13,11.08,11.13,40837.5,8.286,8.3084,8.2711,8.3084,40837.5
2005-12-15 11:00:00,11.13,11.17,11.11,11.16,63112.5,8.3084,8.3382,8.2935,8.3308,63112.5
2005-12-15 11:30:00,11.17,11.2,11.16,11.2,59062.5,8.3382,8.3606,8.3308,8.3606,59062.5
2005-12-15 12:00:00,11.19,11.21,11.18,11.2,90450.0,8.3532,8.3681,8.3457,8.3606,90450.0
2005-12-15 12:30:00,11.2,11.21,11.19,11.2,33750.0,8.3606,8.3681,8.3532,8.3606,33750.0
2005-12-15 13:00:00,11.19,11.19,11.17,11.17,55687.5,8.3532,8.3532,8.3382,8.3382,55687.5
2005-12-15 13:30:00,11.17,11.18,11.16,11.17,184275.0,8.3382,8.3457,8.3308,8.3382,184275.0
2005-12-15 14:00:00,11.17,11.18,11.11,11.11,45900.0,8.3382,8.3457,8.2935,8.2935,45900.0
2005-12-15 14:30:00,11.11,11.11,11.08,11.1,165037.5,8.2935,8.2935,8.2711,8.286,165037.5
2005-12-15 15:00:00,11.1,11.11,11.09,11.09,45900.0,8.286,8.2935,8.2785,8.2785,45900.0
2005-12-15 15:30:00,11.09,11.16,11.09,11.14,119137.5,8.2785,8.3308,8.2785,8.3158,119137.5
2005-12-16 09:30:00,11.16,11.16,11.03,11.13,566662.5,8.3308,8.3308,8.2337,8.3084,566662.5
2005-12-16 10:00:00,11.14,11.27,11.14,11.27,103950.0,8.3158,8.4129,8.3158,8.4129,103950.0
2005-12-16 10:30:00,11.27,11.34,11.24,11.32,156600.0,8.4129,8.4651,8.3905,8.4502,156600.0
2005-12-16 11:00:00,11.33,11.42,11.31,11.36,49612.5,8.4577,8.5249,8.4427,8.4801,49612.5
2005-12-16 11:30:00,11.36,11.36,11.31,11.31,45225.0,8.4801,8.4801,8.4427,8.4427,45225.0
2005-12-16 12:00:00,11.3,11.3,11.26,11.26,38475.0,8.4353,8.4353,8.4054,8.4054,38475.0
2005-12-16 12:30:00,11.27,11.28,11.24,11.24,112387.5,8.4129,8.4204,8.3905,8.3905,112387.5
2005-12-16 13:00:00,11.25,11.26,11.24,11.24,77962.5,8.398,8.4054,8.3905,8.3905,77962.5
2005-12-16 13:30:00,11.24,11.25,11.22,11.23,45562.5,8.3905,8.398,8.3756,8.383,45562.5
2005-12-16 14:00:00,11.24,11.24,11.19,11.2,143775.0,8.3905,8.3905,8.3532,8.3606,143775.0
2005-12-16 14:30:00,11.21,11.22,11.14,11.15,68850.0,8.3681,8.3756,8.3158,8.3233,68850.0
2005-12-16 15:00:00,11.15,11.15,11.11,11.13,57375.0,8.3233,8.3233,8.2935,8.3084,57375.0
2005-12-16 15:30:00,11.14,11.14,11.1,11.11,74587.5,8.3158,8.3158,8.286,8.2935,74587.5
2005-12-19 09:30:00,11.13,11.18,11.02,11.05,150525.0,8.3084,8.3457,8.2263,8.2487,150525.0
2005-12-19 10:00:00,11.05,11.15,11.04,11.15,91462.5,8.2487,8.3233,8.2412,8.3233,91462.5
2005-12-19 10:30:00,11.15,11.16,11.11,11.12,40162.5,8.3233,8.3308,8.2935,8.3009,40162.5
2005-12-19 11:00:00,11.12,11.15,11.11,11.14,33075.0,8.3009,8.3233,8.2935,8.3158,33075.0
2005-12-19 11:30:00,11.14,11.16,11.13,11.16,37125.0,8.3158,8.3308,8.3084,8.3308,37125.0
2005-12-19 12:00:00,11.16,11.24,11.16,11.24,79312.5,8.3308,8.3905,8.3308,8.3905,79312.5
2005-12-19 12:30:00,11.24,11.24,11.22,11.23,39487.5,8.3905,8.3905,8.3756,8.383,39487.5
2005-12-19 13:00:00,11.22,11.24,11.21,11.22,91800.0,8.3756,8.3905,8.3681,8.3756,91800.0
2005-12-19 13:30:00,11.22,11.22,11.16,11.16,43200.0,8.3756,8.3756,8.3308,8.3308,43200.0
2005-12-19 14:00:00,11.16,11.16,11.08,11.12,84037.5,8.3308,8.3308,8.2711,8.3009,84037.5
2005-12-19 14:30:00,11.11,11.12,11.1,11.11,44887.5,8.2935,8.3009,8.286,8.2935,44887.5
2005-12-19 15:00:00,11.11,11.13,11.08,11.13,82687.5,8.2935,8.3084,8.2711,8.3084,82687.5
2005-12-19 15:30:00,11.12,11.13,11.06,11.08,133987.5,8.3009,8.3084,8.2561,8.2711,133987.5
2005-12-20 09:30:00,11.12,11.18,11.05,11.1,50625.0,8.3009,8.3457,8.2487,8.286,50625.0
2005-12-20 10:00:00,11.1,11.15,11.1,11.13,41850.0,8.286,8.3233,8.286,8.3084,41850.0
2005-12-20 10:30:00,11.15,11.18,11.12,11.18,40500.0,8.3233,8.3457,8.3009,8.3457,40500.0
2005-12-20 11:00:00,11.18,11.19,11.12,11.13,45225.0,8.3457,8.3532,8.3009,8.3084,45225.0
2005-12-20 11:30:00,11.13,11.16,11.12,11.15,26662.5,8.3084,8.3308,8.3009,8.3233,26662.5
2005-12-20 12:00:00,11.15,11.23,11.12,11.2,33412.5,8.3233,8.383,8.3009,8.3606,33412.5
2005-12-20 12:30:00,11.21,11.21,11.18,11.21,26325.0,8.3681,8.3681,8.3457,8.3681,26325.0
2005-12-20 13:00:00,11.2,11.21,11.16,11.17,103950.0,8.3606,8.3681,8.3308,8.3382,103950.0
2005-12-20 13:30:00,11.17,11.19,11.14,11.14,13162.5,8.3382,8.3532,8.3158,8.3158,13162.5
2005-12-20 14:00:00,11.14,11.14,11.11,11.14,24975.0,8.3158,8.3158,8.2935,8.3158,24975.0
2005-12-20 14:30:00,11.14,11.15,11.12,11.13,37462.5,8.3158,8.3233,8.3009,8.3084,37462.5
2005-12-20 15:00:00,11.13,11.13,11.1,11.1,24975.0,8.3084,8.3084,8.286,8.286,24975.0
2005-12-20 15:30:00,11.09,11.12,11.09,11.12,45900.0,8.2785,8.3009,8.2785,8.3009,45900.0
2005-12-21 09:30:00,11.16,11.17,11.09,11.15,54675.0,8.3308,8.3382,8.2785,8.3233,54675.0
2005-12-21 10:00:00,11.15,11.16,11.1,11.13,31050.0,8.3233,8.3308,8.286,8.3084,31050.0
2005-12-21 10:30:00,11.13,11.13,11.11,11.11,28012.5,8.3084,8.3084,8.2935,8.2935,28012.5
2005-12-21 11:00:00,11.11,11.11,11.06,11.07,35775.0,8.2935,8.2935,8.2561,8.2636,35775.0
2005-12-21 11:30:00,11.07,11.13,11.07,11.12,248400.0,8.2636,8.3084,8.2636,8.3009,248400.0
2005-12-21 12:00:00,11.11,11.12,11.1,11.11,49275.0,8.2935,8.3009,8.286,8.2935,49275.0
2005-12-21 12:30:00,11.11,11.13,11.11,11.12,12487.5,8.2935,8.3084,8.2935,8.3009,12487.5
2005-12-21 13:00:00,11.12,11.13,11.1,11.1,16200.0,8.3009,8.3084,8.286,8.286,16200.0
2005-12-21 13:30:00,11.09,11.11,11.07,11.11,46575.0,8.2785,8.2935,8.2636,8.2935,46575.0
2005-12-21 14:00:00,11.11,11.15,11.11,11.14,23625.0,8.2935,8.3233,8.2935,8.3158,23625.0
2005-12-21 14:30:00,11.14,11.14,11.06,11.07,39150.0,8.3158,8.3158,8.2561,8.2636,39150.0
2005-12-21 15:00:00,11.06,11.06,11.04,11.04,25987.5,8.2561,8.2561,8.2412,8.2412,25987.5
2005-12-21 15:30:00,11.04,11.07,11.03,11.06,80325.0,8.2412,8.2636,8.2337,8.2561,80325.0
2005-12-22 09:30:00,11.06,11.08,11.05,11.05,45900.0,8.2561,8.2711,8.2487,8.2487,45900.0
2005-12-22 10:00:00,11.05,11.06,11.02,11.06,22950.0,8.2487,8.2561,8.2263,8.2561,22950.0
2005-12-22 10:30:00,11.07,11.08,11.04,11.07,24300.0,8.2636,8.2711,8.2412,8.2636,24300.0
2005-12-22 11:00:00,11.06,11.14,11.06,11.14,50287.5,8.2561,8.3158,8.2561,8.3158,50287.5
2005-12-22 11:30:00,11.14,11.15,11.11,11.12,20250.0,8.3158,8.3233,8.2935,8.3009,20250.0
2005-12-22 12:00:00,11.12,11.12,11.1,11.11,12487.5,8.3009,8.3009,8.286,8.2935,12487.5
2005-12-22 12:30:00,11.1,11.12,11.1,11.11,22950.0,8.286,8.3009,8.286,8.2935,22950.0
2005-12-22 13:00:00,11.12,11.14,11.1,11.12,44550.0,8.3009,8.3158,8.286,8.3009,44550.0
2005-12-22 13:30:00,11.13,11.18,11.12,11.17,15525.0,8.3084,8.3457,8.3009,8.3382,15525.0
2005-12-22 14:00:00,11.18,11.2,11.17,11.19,17550.0,8.3457,8.3606,8.3382,8.3532,17550.0
2005-12-22 14:30:00,11.19,11.19,11.17,11.17,35437.5,8.3532,8.3532,8.3382,8.3382,35437.5
2005-12-22 15:00:00,11.18,11.18,11.16,11.17,27675.0,8.3457,8.3457,8.3308,8.3382,27675.0
2005-12-22 15:30:00,11.17,11.19,11.16,11.18,53662.5,8.3382,8.3532,8.3308,8.3457,53662.5
2005-12-23 09:30:00,11.18,11.26,11.18,11.25,36112.5,8.3457,8.4054,8.3457,8.398,36112.5
2005-12-23 10:00:00,11.25,11.26,11.21,11.26,51300.0,8.398,8.4054,8.3681,8.4054,51300.0
2005-12-23 10:30:00,11.25,11.26,11.24,11.26,17212.5,8.398,8.4054,8.3905,8.4054,17212.5
2005-12-23 11:00:00,11.26,11.27,11.24,11.26,21937.5,8.4054,8.4129,8.3905,8.4054,21937.5
2005-12-23 11:30:00,11.26,11.27,11.25,11.26,20587.5,8.4054,8.4129,8.398,8.4054,20587.5
2005-12-23 12:00:00,11.26,11.27,11.26,11.27,28350.0,8.4054,8.4129,8.4054,8.4129,28350.0
2005-12-23 12:30:00,11.27,11.28,11.27,11.28,21262.5,8.4129,8.4204,8.4129,8.4204,21262.5
2005-12-23 13:00:00,11.28,11.28,11.26,11.27,15525.0,8.4204,8.4204,8.4054,8.4129,15525.0
2005-12-23 13:30:00,11.27,11.27,11.26,11.27,14175.0,8.4129,8.4129,8.4054,8.4129,14175.0
2005-12-23 14:00:00,11.27,11.27,11.25,11.27,42862.5,8.4129,8.4129,8.398,8.4129,42862.5
2005-12-23 14:30:00,11.27,11.27,11.25,11.25,18562.5,8.4129,8.4129,8.398,8.398,18562.5
2005-12-23 15:00:00,11.25,11.27,11.25,11.26,33075.0,8.398,8.4129,8.398,8.4054,33075.0
2005-12-23 15:30:00,11.26,11.3,11.26,11.3,66487.5,8.4054,8.4353,8.4054,8.4353,66487.5
2005-12-27 09:30:00,11.27,11.43,11.27,11.34,61425.0,8.4129,8.5323,8.4129,8.4651,61425.0
2005-12-27 10:00:00,11.34,11.34,11.29,11.33,13837.5,8.4651,8.4651,8.4278,8.4577,13837.5
2005-12-27 10:30:00,11.33,11.37,11.33,11.35,18562.5,8.4577,8.4875,8.4577,8.4726,18562.5
2005-12-27 11:00:00,11.35,11.36,11.34,11.35,38475.0,8.4726,8.4801,8.4651,8.4726,38475.0
2005-12-27 11:30:00,11.35,11.35,11.34,11.34,120487.5,8.4726,8.4726,8.4651,8.4651,120487.5
2005-12-27 12:00:00,11.34,11.36,11.33,11.34,104287.5,8.4651,8.4801,8.4577,8.4651,104287.5
2005-12-27 12:30:00,11.34,11.35,11.33,11.34,66487.5,8.4651,8.4726,8.4577,8.4651,66487.5
2005-12-27 13:00:00,11.33,11.34,11.31,11.32,45900.0,8.4577,8.4651,8.4427,8.4502,45900.0
2005-12-27 13:30:00,11.32,11.32,11.24,11.26,49612.5,8.4502,8.4502,8.3905,8.4054,49612.5
2005-12-27 14:00:00,11.26,11.27,11.24,11.24,25312.5,8.4054,8.4129,8.3905,8.3905,25312.5
2005-12-27 14:30:00,11.24,11.25,11.23,11.25,27675.0,8.3905,8.398,8.383,8.398,27675.0
2005-12-27 15:00:00,11.24,11.25,11.23,11.24,23287.5,8.3905,8.398,8.383,8.3905,23287.5
2005-12-27 15:30:00,11.25,11.25,11.21,11.21,57375.0,8.398,8.398,8.3681,8.3681,57375.0
2005-12-28 09:30:00,11.21,11.27,11.21,11.27,25987.5,8.3681,8.4129,8.3681,8.4129,25987.5
2005-12-28 10:00:00,11.27,11.29,11.25,11.27,17550.0,8.4129,8.4278,8.398,8.4129,17550.0
2005-12-28 10:30:00,11.27,11.27,11.23,11.23,36112.5,8.4129,8.4129,8.383,8.383,36112.5
2005-12-28 11:00:00,11.24,11.27,11.23,11.27,20250.0,8.3905,8.4129,8.383,8.4129,20250.0
2005-12-28 11:30:00,11.27,11.3,11.27,11.3,36112.5,8.4129,8.4353,8.4129,8.4353,36112.5
2005-12-28 12:00:00,11.3,11.32,11.29,11.32,24637.5,8.4353,8.4502,8.4278,8.4502,24637.5
2005-12-28 12:30:00,11.32,11.33,11.31,11.32,47925.0,8.4502,8.4577,8.4427,8.4502,47925.0
2005-12-28 13:00:00,11.33,11.34,11.32,11.33,34762.5,8.4577,8.4651,8.4502,8.4577,34762.5
2005-12-28 13:30:00,11.33,11.35,11.33,11.34,45562.5,8.4577,8.4726,8.4577,8.4651,45562.5
2005-12-28 14:00:00,11.34,11.34,11.31,11.31,47250.0,8.4651,8.4651,8.4427,8.4427,47250.0
2005-12-28 14:30:00,11.3,11.32,11.29,11.3,71550.0,8.4353,8.4502,8.4278,8.4353,71550.0
2005-12-28 15:00:00,11.3,11.32,11.3,11.32,44212.5,8.4353,8.4502,8.4353,8.4502,44212.5
2005-12-28 15:30:00,11.32,11.33,11.31,11.32,98212.5,8.4502,8.4577,8.4427,8.4502,98212.5
2005-12-29 09:30:00,11.27,11.38,11.23,11.26,56025.0,8.4394,8.5218,8.4094,8.4319,56025.0
2005-12-29 10:00:00,11.25,11.26,11.23,11.26,28012.5,8.4244,8.4319,8.4094,8.4319,28012.5
2005-12-29 10:30:00,11.27,11.3,11.25,11.3,29025.0,8.4394,8.4619,8.4244,8.4619,29025.0
2005-12-29 11:00:00,11.3,11.34,11.3,11.32,39150.0,8.4619,8.4918,8.4619,8.4768,39150.0
2005-12-29 11:30:00,11.31,11.32,11.3,11.31,21262.5,8.4693,8.4768,8.4619,8.4693,21262.5
2005-12-29 12:00:00,11.31,11.32,11.29,11.3,36450.0,8.4693,8.4768,8.4544,8.4619,36450.0
2005-12-29 12:30:00,11.29,11.33,11.29,11.33,54675.0,8.4544,8.4843,8.4544,8.4843,54675.0
2005-12-29 13:00:00,11.33,11.33,11.33,11.33,19237.5,8.4843,8.4843,8.4843,8.4843,19237.5
2005-12-29 13:30:00,11.33,11.33,11.31,11.32,27675.0,8.4843,8.4843,8.4693,8.4768,27675.0
2005-12-29 14:00:00,11.32,11.33,11.31,11.32,50625.0,8.4768,8.4843,8.4693,8.4768,50625.0
2005-12-29 14:30:00,11.32,11.32,11.31,11.32,49950.0,8.4768,8.4768,8.4693,8.4768,49950.0
2005-12-29 15:00:00,11.32,11.33,11.29,11.3,63112.5,8.4768,8.4843,8.4544,8.4619,63112.5
2005-12-29 15:30:00,11.3,11.32,11.28,11.28,129262.5,8.4619,8.4768,8.4469,8.4469,129262.5
2005-12-30 09:30:00,11.24,11.24,11.16,11.16,32062.5,8.4169,8.4169,8.357,8.357,32062.5
2005-12-30 10:00:00,11.16,11.17,11.14,11.16,141412.5,8.357,8.3645,8.342,8.357,141412.5
2005-12-30 10:30:00,11.16,11.16,11.14,11.15,34425.0,8.357,8.357,8.342,8.3495,34425.0
2005-12-30 11:00:00,11.16,11.16,11.15,11.15,22612.5,8.357,8.357,8.3495,8.3495,22612.5
2005-12-30 11:30:00,11.15,11.17,11.15,11.15,15862.5,8.3495,8.3645,8.3495,8.3495,15862.5
2005-12-30 12:00:00,11.15,11.16,11.15,11.16,11137.5,8.3495,8.357,8.3495,8.357,11137.5
2005-12-30 12:30:00,11.16,11.17,11.14,11.15,27675.0,8.357,8.3645,8.342,8.3495,27675.0
2005-12-30 13:00:00,11.16,11.16,11.12,11.13,62437.5,8.357,8.357,8.3271,8.3345,62437.5
2005-12-30 13:30:00,11.13,11.15,11.13,11.14,17887.5,8.3345,8.3495,8.3345,8.342,17887.5
2005-12-30 14:00:00,11.14,11.15,11.13,11.13,36787.5,8.342,8.3495,8.3345,8.3345,36787.5
2005-12-30 14:30:00,11.13,11.15,11.13,11.14,30712.5,8.3345,8.3495,8.3345,8.342,30712.5
2005-12-30 15:00:00,11.14,11.16,11.13,11.15,46237.5,8.342,8.357,8.3345,8.3495,46237.5
2005-12-30 15:30:00,11.14,11.16,11.13,11.13,109687.5,8.342,8.357,8.3345,8.3345,109687.5
2006-01-03 09:30:00,11.21,11.22,10.96,11.02,142762.5,8.3945,8.4019,8.2072,8.2522,142762.5
2006-01-03 10:00:00,11.0,11.07,10.95,10.95,88425.0,8.2372,8.2896,8.1998,8.1998,88425.0
2006-01-03 10:30:00,10.97,10.98,10.88,10.98,68850.0,8.2147,8.2222,8.1473,8.2222,68850.0
2006-01-03 11:00:00,10.98,11.11,10.98,11.1,103950.0,8.2222,8.3196,8.2222,8.3121,103950.0
2006-01-03 11:30:00,11.11,11.15,11.1,11.13,80325.0,8.3196,8.3495,8.3121,8.3345,80325.0
2006-01-03 12:00:00,11.14,11.18,11.13,11.18,91462.5,8.342,8.372,8.3345,8.372,91462.5
2006-01-03 12:30:00,11.18,11.19,11.11,11.16,99900.0,8.372,8.3795,8.3196,8.357,99900.0
2006-01-03 13:00:00,11.16,11.18,11.13,11.16,97875.0,8.357,8.372,8.3345,8.357,97875.0
2006-01-03 13:30:00,11.16,11.28,11.16,11.26,71887.5,8.357,8.4469,8.357,8.4319,71887.5
2006-01-03 14:00:00,11.26,11.36,11.26,11.33,156262.5,8.4319,8.5068,8.4319,8.4843,156262.5
2006-01-03 14:30:00,11.33,11.38,11.32,11.32,175837.5,8.4843,8.5218,8.4768,8.4768,175837.5
2006-01-03 15:00:00,11.32,11.4,11.32,11.39,108337.5,8.4768,8.5367,8.4768,8.5292,108337.5
2006-01-03 15:30:00,11.39,11.43,11.37,11.39,162337.5,8.5292,8.5592,8.5143,8.5292,162337.5
2006-01-04 09:30:00,11.39,11.48,11.38,11.46,126900.0,8.5292,8.5966,8.5218,8.5817,126900.0
2006-01-04 10:00:00,11.45,11.53,11.45,11.53,166725.0,8.5742,8.6341,8.5742,8.6341,166725.0
2006-01-04 10:30:00,11.53,11.55,11.47,11.55,114412.5,8.6341,8.6491,8.5892,8.6491,114412.5
2006-01-04 11:00:00,11.55,11.56,11.51,11.56,144787.5,8.6491,8.6565,8.6191,8.6565,144787.5
2006-01-04 11:30:00,11.56,11.63,11.56,11.62,63450.0,8.6565,8.709,8.6565,8.7015,63450.0
2006-01-04 12:00:00,11.63,11.64,11.59,11.59,46912.5,8.709,8.7165,8.679,8.679,46912.5
2006-01-04 12:30:00,11.59,11.61,11.57,11.59,70200.0,8.679,8.694,8.664,8.679,70200.0
2006-01-04 13:00:00,11.59,11.59,11.56,11.57,56362.5,8.679,8.679,8.6565,8.664,56362.5
2006-01-04 13:30:00,11.57,11.62,11.54,11.6,105300.0,8.664,8.7015,8.6416,8.6865,105300.0
2006-01-04 14:00:00,11.6,11.6,11.53,11.56,104962.5,8.6865,8.6865,8.6341,8.6565,104962.5
2006-01-04 14:30:00,11.56,11.6,11.56,11.57,109687.5,8.6565,8.6865,8.6565,8.664,109687.5
2006-01-04 15:00:00,11.57,11.61,11.55,11.55,153225.0,8.664,8.694,8.6491,8.6491,153225.0
2006-01-04 15:30:00,11.55,11.6,11.54,11.58,224437.5,8.6491,8.6865,8.6416,8.6715,224437.5
2006-01-05 09:30:00,11.54,11.55,11.47,11.54,92812.5,8.6416,8.6491,8.5892,8.6416,92812.5
2006-01-05 10:00:00,11.54,11.6,11.53,11.59,76275.0,8.6416,8.6865,8.6341,8.679,76275.0
2006-01-05 10:30:00,11.59,11.59,11.54,11.55,54675.0,8.679,8.679,8.6416,8.6491,54675.0
2006-01-05 11:00:00,11.55,11.63,11.53,11.6,192375.0,8.6491,8.709,8.6341,8.6865,192375.0
2006-01-05 11:30:00,11.6,11.6,11.54,11.55,81337.5,8.6865,8.6865,8.6416,8.6491,81337.5
2006-01-05 12:00:00,11.55,11.67,11.55,11.67,232537.5,8.6491,8.7389,8.6491,8.7389,232537.5
2006-01-05 12:30:00,11.67,11.67,11.59,11.59,46575.0,8.7389,8.7389,8.679,8.679,46575.0
2006-01-05 13:00:00,11.59,11.62,11.59,11.6,129937.5,8.679,8.7015,8.679,8.6865,129937.5
2006-01-05 13:30:00,11.6,11.61,11.56,11.59,48262.5,8.6865,8.694,8.6565,8.679,48262.5
2006-01-05 14:00:00,11.59,11.61,11.56,11.56,63450.0,8.679,8.694,8.6565,8.6565,63450.0
2006-01-05 14:30:00,11.57,11.64,11.57,11.62,104287.5,8.664,8.7165,8.664,8.7015,104287.5
2006-01-05 15:00:00,11.62,11.64,11.6,11.62,94500.0,8.7015,8.7165,8.6865,8.7015,94500.0
2006-01-05 15:30:00,11.62,11.66,11.6,11.64,200812.5,8.7015,8.7314,8.6865,8.7165,200812.5
2006-01-06 09:30:00,11.69,11.79,11.69,11.77,101587.5,8.7539,8.8288,8.7539,8.8138,101587.5
2006-01-06 10:00:00,11.77,11.8,11.7,11.8,75937.5,8.8138,8.8363,8.7614,8.8363,75937.5
2006-01-06 10:30:00,11.8,11.85,11.78,11.83,192375.0,8.8363,8.8737,8.8213,8.8587,192375.0
2006-01-06 11:00:00,11.83,11.83,11.79,11.79,57712.5,8.8587,8.8587,8.8288,8.8288,57712.5
2006-01-06 11:30:00,11.79,11.8,11.78,11.8,60750.0,8.8288,8.8363,8.8213,8.8363,60750.0
2006-01-06 12:00:00,11.8,11.82,11.78,11.81,49275.0,8.8363,8.8512,8.8213,8.8438,49275.0
2006-01-06 12:30:00,11.81,11.81,11.77,11.79,37800.0,8.8438,8.8438,8.8138,8.8288,37800.0
2006-01-06 13:00:00,11.79,11.79,11.78,11.79,24637.5,8.8288,8.8288,8.8213,8.8288,24637.5
2006-01-06 13:30:00,11.79,11.79,11.7,11.75,151200.0,8.8288,8.8288,8.7614,8.7988,151200.0
2006-01-06 14:00:00,11.75,11.76,11.73,11.75,64125.0,8.7988,8.8063,8.7839,8.7988,64125.0
2006-01-06 14:30:00,11.75,11.75,11.66,11.68,189675.0,8.7988,8.7988,8.7314,8.7464,189675.0
2006-01-06 15:00:00,11.68,11.72,11.68,11.69,75262.5,8.7464,8.7764,8.7464,8.7539,75262.5
2006-01-06 15:30:00,11.69,11.69,11.62,11.66,162000.0,8.7539,8.7539,8.7015,8.7314,162000.0
2006-01-09 09:30:00,11.68,11.76,11.68,11.75,89100.0,8.7464,8.8063,8.7464,8.7988,89100.0
2006-01-09 10:00:00,11.75,11.75,11.7,11.74,41175.0,8.7988,8.7988,8.7614,8.7913,41175.0
2006-01-09 10:30:00,11.74,11.75,11.72,11.73,45900.0,8.7913,8.7988,8.7764,8.7839,45900.0
2006-01-09 11:00:00,11.73,11.74,11.73,11.74,120825.0,8.7839,8.7913,8.7839,8.7913,120825.0
2006-01-09 11:30:00,11.74,11.8,11.73,11.8,104962.5,8.7913,8.8363,8.7839,8.8363,104962.5
2006-01-09 12:00:00,11.8,11.82,11.79,11.82,38812.5,8.8363,8.8512,8.8288,8.8512,38812.5
2006-01-09 12:30:00,11.82,11.83,11.81,11.81,47925.0,8.8512,8.8587,8.8438,8.8438,47925.0
2006-01-09 13:00:00,11.81,11.82,11.81,11.82,14850.0,8.8438,8.8512,8.8438,8.8512,14850.0
2006-01-09 13:30:00,11.82,11.82,11.8,11.82,138037.5,8.8512,8.8512,8.8363,8.8512,138037.5
2006-01-09 14:00:00,11.82,11.84,11.8,11.83,114075.0,8.8512,8.8662,8.8363,8.8587,114075.0
2006-01-09 14:30:00,11.81,11.83,11.77,11.79,117450.0,8.8438,8.8587,8.8138,8.8288,117450.0
2006-01-09 15:00:00,11.78,11.8,11.77,11.79,125212.5,8.8213,8.8363,8.8138,8.8288,125212.5
2006-01-09 15:30:00,11.79,11.8,11.76,11.79,113737.5,8.8288,8.8363,8.8063,8.8288,113737.5
2006-01-10 09:30:00,11.64,11.66,11.57,11.61,136350.0,8.7165,8.7314,8.664,8.694,136350.0
2006-01-10 10:00:00,11.62,11.65,11.6,11.64,57037.5,8.7015,8.7239,8.6865,8.7165,57037.5
2006-01-10 10:30:00,11.64,11.64,11.62,11.64,33075.0,8.7165,8.7165,8.7015,8.7165,33075.0
2006-01-10 11:00:00,11.64,11.67,11.6,11.67,69187.5,8.7165,8.7389,8.6865,8.7389,69187.5
2006-01-10 11:30:00,11.67,11.7,11.66,11.68,45225.0,8.7389,8.7614,8.7314,8.7464,45225.0
2006-01-10 12:00:00,11.68,11.72,11.68,11.69,50962.5,8.7464,8.7764,8.7464,8.7539,50962.5
2006-01-10 12:30:00,11.7,11.7,11.68,11.69,51300.0,8.7614,8.7614,8.7464,8.7539,51300.0
2006-01-10 13:00:00,11.69,11.8,11.69,11.78,98212.5,8.7539,8.8363,8.7539,8.8213,98212.5
2006-01-10 13:30:00,11.78,11.8,11.78,11.8,144450.0,8.8213,8.8363,8.8213,8.8363,144450.0
2006-01-10 14:00:00,11.8,11.8,11.74,11.75,75937.5,8.8363,8.8363,8.7913,8.7988,75937.5
2006-01-10 14:30:00,11.75,11.83,11.74,11.81,78300.0,8.7988,8.8587,8.7913,8.8438,78300.0
2006-01-10 15:00:00,11.8,11.83,11.77,11.81,118462.5,8.8363,8.8587,8.8138,8.8438,118462.5
2006-01-10 15:30:00,11.82,11.85,11.81,11.85,211612.5,8.8512,8.8737,8.8438,8.8737,211612.5
2006-01-11 09:30:00,11.85,11.85,11.8,11.85,74250.0,8.8737,8.8737,8.8363,8.8737,74250.0
2006-01-11 10:00:00,11.82,11.94,11.81,11.92,179887.5,8.8512,8.9411,8.8438,8.9261,179887.5
2006-01-11 10:30:00,11.9,11.93,11.85,11.87,32400.0,8.9112,8.9336,8.8737,8.8887,32400.0
2006-01-11 11:00:00,11.87,11.88,11.86,11.88,32400.0,8.8887,8.8962,8.8812,8.8962,32400.0
2006-01-11 11:30:00,11.88,11.89,11.84,11.87,21262.5,8.8962,8.9037,8.8662,8.8887,21262.5
2006-01-11 12:00:00,11.87,11.87,11.82,11.83,30712.5,8.8887,8.8887,8.8512,8.8587,30712.5
2006-01-11 12:30:00,11.84,11.85,11.82,11.85,25312.5,8.8662,8.8737,8.8512,8.8737,25312.5
2006-01-11 13:00:00,11.85,11.85,11.81,11.85,20250.0,8.8737,8.8737,8.8438,8.8737,20250.0
2006-01-11 13:30:00,11.84,11.84,11.82,11.82,25312.5,8.8662,8.8662,8.8512,8.8512,25312.5
2006-01-11 14:00:00,11.83,11.85,11.83,11.85,54675.0,8.8587,8.8737,8.8587,8.8737,54675.0
2006-01-11 14:30:00,11.84,11.86,11.83,11.86,46575.0,8.8662,8.8812,8.8587,8.8812,46575.0
2006-01-11 15:00:00,11.86,11.86,11.82,11.83,73237.5,8.8812,8.8812,8.8512,8.8587,73237.5
2006-01-11 15:30:00,11.83,11.83,11.79,11.8,115087.5,8.8587,8.8587,8.8288,8.8363,115087.5
2006-01-12 09:30:00,11.33,11.53,11.22,11.29,391837.5,8.4843,8.6341,8.4019,8.4544,391837.5
2006-01-12 10:00:00,11.31,11.45,11.28,11.45,146475.0,8.4693,8.5742,8.4469,8.5742,146475.0
2006-01-12 10:30:00,11.45,11.45,11.38,11.42,171450.0,8.5742,8.5742,8.5218,8.5517,171450.0
2006-01-12 11:00:00,11.41,11.5,11.41,11.46,157612.5,8.5442,8.6116,8.5442,8.5817,157612.5
2006-01-12 11:30:00,11.46,11.52,11.46,11.52,92812.5,8.5817,8.6266,8.5817,8.6266,92812.5
2006-01-12 12:00:00,11.52,11.6,11.52,11.59,157950.0,8.6266,8.6865,8.6266,8.679,157950.0
2006-01-12 12:30:00,11.58,11.63,11.58,11.62,259875.0,8.6715,8.709,8.6715,8.7015,259875.0
2006-01-12 13:00:00,11.62,11.66,11.62,11.65,130275.0,8.7015,8.7314,8.7015,8.7239,130275.0
2006-01-12 13:30:00,11.65,11.65,11.56,11.57,126225.0,8.7239,8.7239,8.6565,8.664,126225.0
2006-01-12 14:00:00,11.57,11.58,11.53,11.55,112725.0,8.664,8.6715,8.6341,8.6491,112725.0
2006-01-12 14:30:00,11.55,11.55,11.51,11.51,104625.0,8.6491,8.6491,8.6191,8.6191,104625.0
2006-01-12 15:00:00,11.52,11.53,11.45,11.47,169425.0,8.6266,8.6341,8.5742,8.5892,169425.0
2006-01-12 15:30:00,11.47,11.48,11.45,11.46,269325.0,8.5892,8.5966,8.5742,8.5817,269325.0
2006-01-13 09:30:00,11.46,11.5,11.43,11.5,85387.5,8.5817,8.6116,8.5592,8.6116,85387.5
2006-01-13 10:00:00,11.5,11.53,11.45,11.47,59400.0,8.6116,8.6341,8.5742,8.5892,59400.0
2006-01-13 10:30:00,11.47,11.52,11.47,11.52,49275.0,8.5892,8.6266,8.5892,8.6266,49275.0
2006-01-13 11:00:00,11.52,11.53,11.5,11.52,49612.5,8.6266,8.6341,8.6116,8.6266,49612.5
2006-01-13 11:30:00,11.52,11.53,11.52,11.52,37800.0,8.6266,8.6341,8.6266,8.6266,37800.0
2006-01-13 12:00:00,11.52,11.52,11.49,11.5,43200.0,8.6266,8.6266,8.6041,8.6116,43200.0
2006-01-13 12:30:00,11.5,11.51,11.45,11.45,37800.0,8.6116,8.6191,8.5742,8.5742,37800.0
2006-01-13 13:00:00,11.46,11.47,11.45,11.47,24637.5,8.5817,8.5892,8.5742,8.5892,24637.5
2006-01-13 13:30:00,11.47,11.48,11.45,11.48,40500.0,8.5892,8.5966,8.5742,8.5966,40500.0
2006-01-13 14:00:00,11.48,11.48,11.46,11.46,79987.5,8.5966,8.5966,8.5817,8.5817,79987.5
2006-01-13 14:30:00,11.46,11.49,11.46,11.48,67837.5,8.5817,8.6041,8.5817,8.5966,67837.5
2006-01-13 15:00:00,11.49,11.51,11.48,11.51,162000.0,8.6041,8.6191,8.5966,8.6191,162000.0
2006-01-13 15:30:00,11.51,11.53,11.49,11.53,162675.0,8.6191,8.6341,8.6041,8.6341,162675.0
2006-01-17 09:30:00,11.53,11.58,11.52,11.53,768150.0,8.6341,8.6715,8.6266,8.6341,768150.0
2006-01-17 10:00:00,11.54,11.55,11.45,11.49,248400.0,8.6416,8.6491,8.5742,8.6041,248400.0
2006-01-17 10:30:00,11.48,11.49,11.4,11.4,38812.5,8.5966,8.6041,8.5367,8.5367,38812.5
2006-01-17 11:00:00,11.41,11.44,11.41,11.42,54337.5,8.5442,8.5667,8.5442,8.5517,54337.5
2006-01-17 11:30:00,11.43,11.45,11.41,11.42,34425.0,8.5592,8.5742,8.5442,8.5517,34425.0
2006-01-17 12:00:00,11.42,11.42,11.39,11.39,31725.0,8.5517,8.5517,8.5292,8.5292,31725.0
2006-01-17 12:30:00,11.39,11.39,11.35,11.35,28687.5,8.5292,8.5292,8.4993,8.4993,28687.5
2006-01-17 13:00:00,11.35,11.36,11.32,11.35,29025.0,8.4993,8.5068,8.4768,8.4993,29025.0
2006-01-17 13:30:00,11.35,11.38,11.35,11.38,21600.0,8.4993,8.5218,8.4993,8.5218,21600.0
2006-01-17 14:00:00,11.38,11.39,11.37,11.39,26662.5,8.5218,8.5292,8.5143,8.5292,26662.5
2006-01-17 14:30:00,11.39,11.43,11.39,11.42,34087.5,8.5292,8.5592,8.5292,8.5517,34087.5
2006-01-17 15:00:00,11.42,11.47,11.42,11.46,54675.0,8.5517,8.5892,8.5517,8.5817,54675.0
2006-01-17 15:30:00,11.44,11.47,11.43,11.43,67837.5,8.5667,8.5892,8.5592,8.5592,67837.5
2006-01-18 09:30:00,11.41,11.41,11.3,11.36,72562.5,8.5442,8.5442,8.4619,8.5068,72562.5
2006-01-18 10:00:00,11.35,11.42,11.34,11.41,97537.5,8.4993,8.5517,8.4918,8.5442,97537.5
2006-01-18 10:30:00,11.41,11.41,11.37,11.37,47925.0,8.5442,8.5442,8.5143,8.5143,47925.0
2006-01-18 11:00:00,11.37,11.38,11.33,11.37,65475.0,8.5143,8.5218,8.4843,8.5143,65475.0
2006-01-18 11:30:00,11.37,11.39,11.36,11.39,58050.0,8.5143,8.5292,8.5068,8.5292,58050.0
2006-01-18 12:00:00,11.39,11.41,11.38,11.38,33412.5,8.5292,8.5442,8.5218,8.5218,33412.5
2006-01-18 12:30:00,11.39,11.43,11.38,11.42,27000.0,8.5292,8.5592,8.5218,8.5517,27000.0
2006-01-18 13:00:00,11.42,11.42,11.4,11.4,73575.0,8.5517,8.5517,8.5367,8.5367,73575.0
2006-01-18 13:30:00,11.4,11.41,11.39,11.4,55687.5,8.5367,8.5442,8.5292,8.5367,55687.5
2006-01-18 14:00:00,11.4,11.45,11.4,11.45,31725.0,8.5367,8.5742,8.5367,8.5742,31725.0
2006-01-18 14:30:00,11.45,11.46,11.42,11.42,68850.0,8.5742,8.5817,8.5517,8.5517,68850.0
2006-01-18 15:00:00,11.42,11.45,11.42,11.45,68850.0,8.5517,8.5742,8.5517,8.5742,68850.0
2006-01-18 15:30:00,11.45,11.48,11.44,11.45,88087.5,8.5742,8.5966,8.5667,8.5742,88087.5
2006-01-19 09:30:00,11.47,11.59,11.47,11.53,47250.0,8.5892,8.679,8.5892,8.6341,47250.0
2006-01-19 10:00:00,11.56,11.58,11.55,11.57,35775.0,8.6565,8.6715,8.6491,8.664,35775.0
2006-01-19 10:30:00,11.57,11.6,11.56,11.57,48937.5,8.664,8.6865,8.6565,8.664,48937.5
2006-01-19 11:00:00,11.56,11.57,11.54,11.56,59400.0,8.6565,8.664,8.6416,8.6565,59400.0
2006-01-19 11:30:00,11.56,11.63,11.56,11.63,59062.5,8.6565,8.709,8.6565,8.709,59062.5
2006-01-19 12:00:00,11.63,11.67,11.61,11.66,58725.0,8.709,8.7389,8.694,8.7314,58725.0
2006-01-19 12:30:00,11.66,11.68,11.64,11.68,76612.5,8.7314,8.7464,8.7165,8.7464,76612.5
2006-01-19 13:00:00,11.68,11.76,11.68,11.73,122850.0,8.7464,8.8063,8.7464,8.7839,122850.0
2006-01-19 13:30:00,11.74,11.79,11.73,11.79,74250.0,8.7913,8.8288,8.7839,8.8288,74250.0
2006-01-19 14:00:00,11.79,11.8,11.78,11.79,112387.5,8.8288,8.8363,8.8213,8.8288,112387.5
2006-01-19 14:30:00,11.79,11.8,11.77,11.79,58050.0,8.8288,8.8363,8.8138,8.8288,58050.0
2006-01-19 15:00:00,11.79,11.8,11.76,11.76,105637.5,8.8288,8.8363,8.8063,8.8063,105637.5
2006-01-19 15:30:00,11.76,11.76,11.72,11.75,126225.0,8.8063,8.8063,8.7764,8.7988,126225.0
2006-01-20 09:30:00,11.75,11.75,11.67,11.67,48937.5,8.7988,8.7988,8.7389,8.7389,48937.5
2006-01-20 10:00:00,11.67,11.72,11.65,11.68,41175.0,8.7389,8.7764,8.7239,8.7464,41175.0
2006-01-20 10:30:00,11.69,11.7,11.65,11.65,128925.0,8.7539,8.7614,8.7239,8.7239,128925.0
2006-01-20 11:00:00,11.64,11.67,11.6,11.61,300712.5,8.7165,8.7389,8.6865,8.694,300712.5
2006-01-20 11:30:00,11.61,11.61,11.53,11.56,145462.5,8.694,8.694,8.6341,8.6565,145462.5
2006-01-20 12:00:00,11.56,11.56,11.53,11.56,60412.5,8.6565,8.6565,8.6341,8.6565,60412.5
2006-01-20 12:30:00,11.56,11.56,11.52,11.53,29362.5,8.6565,8.6565,8.6266,8.6341,29362.5
2006-01-20 13:00:00,11.53,11.56,11.48,11.56,48600.0,8.6341,8.6565,8.5966,8.6565,48600.0
2006-01-20 13:30:00,11.55,11.55,11.51,11.53,28350.0,8.6491,8.6491,8.6191,8.6341,28350.0
2006-01-20 14:00:00,11.52,11.52,11.49,11.51,86400.0,8.6266,8.6266,8.6041,8.6191,86400.0
2006-01-20 14:30:00,11.51,11.52,11.48,11.49,47250.0,8.6191,8.6266,8.5966,8.6041,47250.0
2006-01-20 15:00:00,11.49,11.53,11.48,11.49,112725.0,8.6041,8.6341,8.5966,8.6041,112725.0
2006-01-20 15:30:00,11.49,11.51,11.47,11.47,164700.0,8.6041,8.6191,8.5892,8.5892,164700.0
2006-01-23 09:30:00,11.45,11.52,11.44,11.52,127912.5,8.5742,8.6266,8.5667,8.6266,127912.5
2006-01-23 10:00:00,11.52,11.6,11.48,11.6,113400.0,8.6266,8.6865,8.5966,8.6865,113400.0
2006-01-23 10:30:00,11.6,11.6,11.55,11.56,253462.5,8.6865,8.6865,8.6491,8.6565,253462.5
2006-01-23 11:00:00,11.56,11.67,11.56,11.67,96525.0,8.6565,8.7389,8.6565,8.7389,96525.0
2006-01-23 11:30:00,11.67,11.73,11.67,11.72,88762.5,8.7389,8.7839,8.7389,8.7764,88762.5
2006-01-23 12:00:00,11.72,11.73,11.68,11.69,72900.0,8.7764,8.7839,8.7464,8.7539,72900.0
2006-01-23 12:30:00,11.69,11.72,11.69,11.71,47250.0,8.7539,8.7764,8.7539,8.7689,47250.0
2006-01-23 13:00:00,11.71,11.72,11.7,11.71,49612.5,8.7689,8.7764,8.7614,8.7689,49612.5
2006-01-23 13:30:00,11.72,11.72,11.69,11.69,60075.0,8.7764,8.7764,8.7539,8.7539,60075.0
2006-01-23 14:00:00,11.7,11.72,11.65,11.67,74587.5,8.7614,8.7764,8.7239,8.7389,74587.5
2006-01-23 14:30:00,11.67,11.69,11.65,11.69,60075.0,8.7389,8.7539,8.7239,8.7539,60075.0
2006-01-23 15:00:00,11.69,11.69,11.65,11.66,90450.0,8.7539,8.7539,8.7239,8.7314,90450.0
2006-01-23 15:30:00,11.66,11.67,11.58,11.6,172125.0,8.7314,8.7389,8.6715,8.6865,172125.0
2006-01-24 09:30:00,11.59,11.69,11.59,11.67,149850.0,8.679,8.7539,8.679,8.7389,149850.0
2006-01-24 10:00:00,11.67,11.72,11.66,11.69,117112.5,8.7389,8.7764,8.7314,8.7539,117112.5
2006-01-24 10:30:00,11.7,11.77,11.7,11.76,96187.5,8.7614,8.8138,8.7614,8.8063,96187.5
2006-01-24 11:00:00,11.75,11.77,11.74,11.77,57037.5,8.7988,8.8138,8.7913,8.8138,57037.5
2006-01-24 11:30:00,11.77,11.79,11.75,11.78,48600.0,8.8138,8.8288,8.7988,8.8213,48600.0
2006-01-24 12:00:00,11.77,11.82,11.77,11.82,60750.0,8.8138,8.8512,8.8138,8.8512,60750.0
2006-01-24 12:30:00,11.81,11.81,11.78,11.8,38137.5,8.8438,8.8438,8.8213,8.8363,38137.5
2006-01-24 13:00:00,11.8,11.82,11.72,11.75,55012.5,8.8363,8.8512,8.7764,8.7988,55012.5
2006-01-24 13:30:00,11.75,11.82,11.75,11.82,38812.5,8.7988,8.8512,8.7988,8.8512,38812.5
2006-01-24 14:00:00,11.82,11.87,11.82,11.84,169762.5,8.8512,8.8887,8.8512,8.8662,169762.5
2006-01-24 14:30:00,11.85,11.91,11.83,11.85,166725.0,8.8737,8.9186,8.8587,8.8737,166725.0
2006-01-24 15:00:00,11.85,11.93,11.85,11.9,157612.5,8.8737,8.9336,8.8737,8.9112,157612.5
2006-01-24 15:30:00,11.9,11.92,11.86,11.88,147150.0,8.9112,8.9261,8.8812,8.8962,147150.0
2006-01-25 09:30:00,11.93,12.07,11.84,12.01,140400.0,8.9336,9.0385,8.8662,8.9935,140400.0
2006-01-25 10:00:00,12.01,12.07,11.96,11.99,87750.0,8.9935,9.0385,8.9561,8.9785,87750.0
2006-01-25 10:30:00,11.99,12.13,11.97,12.13,121162.5,8.9785,9.0834,8.9636,9.0834,121162.5
2006-01-25 11:00:00,12.13,12.19,12.11,12.16,183600.0,9.0834,9.1283,9.0684,9.1059,183600.0
2006-01-25 11:30:00,12.16,12.19,12.09,12.1,77962.5,9.1059,9.1283,9.0534,9.0609,77962.5
2006-01-25 12:00:00,12.1,12.13,12.03,12.04,102937.5,9.0609,9.0834,9.0085,9.016,102937.5
2006-01-25 12:30:00,12.04,12.09,12.04,12.06,37462.5,9.016,9.0534,9.016,9.031,37462.5
2006-01-25 13:00:00,12.06,12.29,12.02,12.19,439087.5,9.031,9.2032,9.001,9.1283,439087.5
2006-01-25 13:30:00,12.19,12.28,12.17,12.21,169425.0,9.1283,9.1957,9.1133,9.1433,169425.0
2006-01-25 14:00:00,12.21,12.25,12.2,12.21,127575.0,9.1433,9.1732,9.1358,9.1433,127575.0
2006-01-25 14:30:00,12.21,12.24,12.14,12.14,291600.0,9.1433,9.1658,9.0909,9.0909,291600.0
2006-01-25 15:00:00,12.15,12.17,12.11,12.12,98887.5,9.0984,9.1133,9.0684,9.0759,98887.5
2006-01-25 15:30:00,12.11,12.23,12.11,12.23,541687.5,9.0684,9.1583,9.0684,9.1583,541687.5
2006-01-26 09:30:00,12.24,12.39,12.24,12.36,157612.5,9.1658,9.2781,9.1658,9.2556,157612.5
2006-01-26 10:00:00,12.33,12.42,12.33,12.39,74587.5,9.2332,9.3005,9.2332,9.2781,74587.5
2006-01-26 10:30:00,12.37,12.47,12.37,12.45,95850.0,9.2631,9.338,9.2631,9.323,95850.0
2006-01-26 11:00:00,12.44,12.49,12.43,12.49,79650.0,9.3155,9.353,9.308,9.353,79650.0
2006-01-26 11:30:00,12.49,12.58,12.47,12.5,79650.0,9.353,9.4204,9.338,9.3605,79650.0
2006-01-26 12:00:00,12.5,12.67,12.5,12.66,189337.5,9.3605,9.4878,9.3605,9.4803,189337.5
2006-01-26 12:30:00,12.66,12.66,12.55,12.55,46237.5,9.4803,9.4803,9.3979,9.3979,46237.5
2006-01-26 13:00:00,12.53,12.56,12.49,12.49,65475.0,9.3829,9.4054,9.353,9.353,65475.0
2006-01-26 13:30:00,12.47,12.56,12.44,12.52,54000.0,9.338,9.4054,9.3155,9.3754,54000.0
2006-01-26 14:00:00,12.53,12.56,12.47,12.53,114075.0,9.3829,9.4054,9.338,9.3829,114075.0
2006-01-26 14:30:00,12.53,12.64,12.53,12.59,103950.0,9.3829,9.4653,9.3829,9.4279,103950.0
2006-01-26 15:00:00,12.58,12.6,12.54,12.58,86400.0,9.4204,9.4353,9.3904,9.4204,86400.0
2006-01-26 15:30:00,12.58,12.58,12.44,12.53,196087.5,9.4204,9.4204,9.3155,9.3829,196087.5
2006-01-27 09:30:00,12.59,12.61,12.46,12.49,119137.5,9.4279,9.4428,9.3305,9.353,119137.5
2006-01-27 10:00:00,12.49,12.61,12.46,12.46,149512.5,9.353,9.4428,9.3305,9.3305,149512.5
2006-01-27 10:30:00,12.47,12.51,12.45,12.49,346612.5,9.338,9.3679,9.323,9.353,346612.5
2006-01-27 11:00:00,12.49,12.49,12.39,12.41,417150.0,9.353,9.353,9.2781,9.2931,417150.0
2006-01-27 11:30:00,12.41,12.41,12.37,12.4,149175.0,9.2931,9.2931,9.2631,9.2856,149175.0
2006-01-27 12:00:00,12.41,12.42,12.38,12.38,62100.0,9.2931,9.3005,9.2706,9.2706,62100.0
2006-01-27 12:30:00,12.38,12.42,12.38,12.42,39487.5,9.2706,9.3005,9.2706,9.3005,39487.5
2006-01-27 13:00:00,12.42,12.43,12.39,12.41,59737.5,9.3005,9.308,9.2781,9.2931,59737.5
2006-01-27 13:30:00,12.41,12.42,12.38,12.38,84375.0,9.2931,9.3005,9.2706,9.2706,84375.0
2006-01-27 14:00:00,12.39,12.4,12.32,12.34,79987.5,9.2781,9.2856,9.2257,9.2406,79987.5
2006-01-27 14:30:00,12.34,12.4,12.32,12.39,145462.5,9.2406,9.2856,9.2257,9.2781,145462.5
2006-01-27 15:00:00,12.38,12.45,12.37,12.45,231525.0,9.2706,9.323,9.2631,9.323,231525.0
2006-01-27 15:30:00,12.45,12.46,12.41,12.41,152212.5,9.323,9.3305,9.2931,9.2931,152212.5
2006-01-30 09:30:00,12.44,12.47,12.38,12.39,356737.5,9.3155,9.338,9.2706,9.2781,356737.5
2006-01-30 10:00:00,12.36,12.41,12.36,12.38,76275.0,9.2556,9.2931,9.2556,9.2706,76275.0
2006-01-30 10:30:00,12.37,12.42,12.34,12.4,203850.0,9.2631,9.3005,9.2406,9.2856,203850.0
2006-01-30 11:00:00,12.41,12.41,12.34,12.35,254812.5,9.2931,9.2931,9.2406,9.2481,254812.5
2006-01-30 11:30:00,12.35,12.38,12.34,12.36,52987.5,9.2481,9.2706,9.2406,9.2556,52987.5
2006-01-30 12:00:00,12.36,12.39,12.35,12.38,118800.0,9.2556,9.2781,9.2481,9.2706,118800.0
2006-01-30 12:30:00,12.39,12.45,12.38,12.45,477900.0,9.2781,9.323,9.2706,9.323,477900.0
2006-01-30 13:00:00,12.45,12.45,12.42,12.43,217012.5,9.323,9.323,9.3005,9.308,217012.5
2006-01-30 13:30:00,12.43,12.43,12.41,12.41,45225.0,9.308,9.308,9.2931,9.2931,45225.0
2006-01-30 14:00:00,12.41,12.41,12.37,12.37,37125.0,9.2931,9.2931,9.2631,9.2631,37125.0
2006-01-30 14:30:00,12.37,12.38,12.34,12.37,73237.5,9.2631,9.2706,9.2406,9.2631,73237.5
2006-01-30 15:00:00,12.37,12.37,12.34,12.36,73575.0,9.2631,9.2631,9.2406,9.2556,73575.0
2006-01-30 15:30:00,12.36,12.41,12.35,12.38,227137.5,9.2556,9.2931,9.2481,9.2706,227137.5
2006-01-31 09:30:00,12.25,12.31,12.2,12.3,175500.0,9.1732,9.2182,9.1358,9.2107,175500.0
2006-01-31 10:00:00,12.3,12.38,12.28,12.32,69862.5,9.2107,9.2706,9.1957,9.2257,69862.5
2006-01-31 10:30:00,12.32,12.36,12.31,12.35,39825.0,9.2257,9.2556,9.2182,9.2481,39825.0
2006-01-31 11:00:00,12.36,12.39,12.35,12.36,75600.0,9.2556,9.2781,9.2481,9.2556,75600.0
2006-01-31 11:30:00,12.36,12.41,12.36,12.4,65137.5,9.2556,9.2931,9.2556,9.2856,65137.5
2006-01-31 12:00:00,12.39,12.41,12.39,12.39,105637.5,9.2781,9.2931,9.2781,9.2781,105637.5
2006-01-31 12:30:00,12.39,12.39,12.37,12.38,51300.0,9.2781,9.2781,9.2631,9.2706,51300.0
2006-01-31 13:00:00,12.38,12.43,12.37,12.41,71887.5,9.2706,9.308,9.2631,9.2931,71887.5
2006-01-31 13:30:00,12.41,12.49,12.4,12.48,108337.5,9.2931,9.353,9.2856,9.3455,108337.5
2006-01-31 14:00:00,12.5,12.54,12.46,12.5,145800.0,9.3605,9.3904,9.3305,9.3605,145800.0
2006-01-31 14:30:00,12.52,12.54,12.49,12.54,98212.5,9.3754,9.3904,9.353,9.3904,98212.5
2006-01-31 15:00:00,12.54,12.58,12.53,12.58,100912.5,9.3904,9.4204,9.3829,9.4204,100912.5
2006-01-31 15:30:00,12.58,12.61,12.57,12.61,334462.5,9.4204,9.4428,9.4129,9.4428,334462.5
2006-02-01 09:30:00,12.54,12.6,12.51,12.51,94500.0,9.3904,9.4353,9.3679,9.3679,94500.0
2006-02-01 10:00:00,12.5,12.67,12.47,12.61,128587.5,9.3605,9.4878,9.338,9.4428,128587.5
2006-02-01 10:30:00,12.61,12.66,12.61,12.65,83700.0,9.4428,9.4803,9.4428,9.4728,83700.0
2006-02-01 11:00:00,12.65,12.69,12.56,12.57,135675.0,9.4728,9.5027,9.4054,9.4129,135675.0
2006-02-01 11:30:00,12.58,12.59,12.57,12.58,107325.0,9.4204,9.4279,9.4129,9.4204,107325.0
2006-02-01 12:00:00,12.57,12.58,12.53,12.57,90450.0,9.4129,9.4204,9.3829,9.4129,90450.0
2006-02-01 12:30:00,12.57,12.64,12.57,12.62,195075.0,9.4129,9.4653,9.4129,9.4503,195075.0
2006-02-01 13:00:00,12.63,12.65,12.59,12.59,109012.5,9.4578,9.4728,9.4279,9.4279,109012.5
2006-02-01 13:30:00,12.58,12.58,12.49,12.55,109350.0,9.4204,9.4204,9.353,9.3979,109350.0
2006-02-01 14:00:00,12.54,12.57,12.52,12.53,97875.0,9.3904,9.4129,9.3754,9.3829,97875.0
2006-02-01 14:30:00,12.52,12.56,12.5,12.54,84712.5,9.3754,9.4054,9.3605,9.3904,84712.5
2006-02-01 15:00:00,12.54,12.59,12.54,12.56,87075.0,9.3904,9.4279,9.3904,9.4054,87075.0
2006-02-01 15:30:00,12.56,12.58,12.51,12.54,137700.0,9.4054,9.4204,9.3679,9.3904,137700.0
2006-02-02 09:30:00,12.52,12.64,12.52,12.63,61425.0,9.3754,9.4653,9.3754,9.4578,61425.0
2006-02-02 10:00:00,12.63,12.66,12.6,12.61,117112.5,9.4578,9.4803,9.4353,9.4428,117112.5
2006-02-02 10:30:00,12.61,12.63,12.54,12.58,104625.0,9.4428,9.4578,9.3904,9.4204,104625.0
2006-02-02 11:00:00,12.57,12.57,12.46,12.47,82350.0,9.4129,9.4129,9.3305,9.338,82350.0
2006-02-02 11:30:00,12.47,12.53,12.47,12.5,29362.5,9.338,9.3829,9.338,9.3605,29362.5
2006-02-02 12:00:00,12.49,12.54,12.49,12.52,28012.5,9.353,9.3904,9.353,9.3754,28012.5
2006-02-02 12:30:00,12.52,12.55,12.51,12.55,27675.0,9.3754,9.3979,9.3679,9.3979,27675.0
2006-02-02 13:00:00,12.54,12.56,12.52,12.54,31725.0,9.3904,9.4054,9.3754,9.3904,31725.0
2006-02-02 13:30:00,12.55,12.57,12.53,12.57,37800.0,9.3979,9.4129,9.3829,9.4129,37800.0
2006-02-02 14:00:00,12.57,12.58,12.55,12.55,42187.5,9.4129,9.4204,9.3979,9.3979,42187.5
2006-02-02 14:30:00,12.55,12.64,12.55,12.62,151537.5,9.3979,9.4653,9.3979,9.4503,151537.5
2006-02-02 15:00:00,12.63,12.65,12.57,12.58,175162.5,9.4578,9.4728,9.4129,9.4204,175162.5
2006-02-02 15:30:00,12.58,12.6,12.57,12.58,137025.0,9.4204,9.4353,9.4129,9.4204,137025.0
2006-02-03 09:30:00,12.52,12.63,12.52,12.54,52650.0,9.3754,9.4578,9.3754,9.3904,52650.0
2006-02-03 10:00:00,12.55,12.6,12.5,12.57,57712.5,9.3979,9.4353,9.3605,9.4129,57712.5
2006-02-03 10:30:00,12.57,12.59,12.53,12.59,77287.5,9.4129,9.4279,9.3829,9.4279,77287.5
2006-02-03 11:00:00,12.59,12.6,12.57,12.6,53325.0,9.4279,9.4353,9.4129,9.4353,53325.0
2006-02-03 11:30:00,12.6,12.64,12.59,12.61,47587.5,9.4353,9.4653,9.4279,9.4428,47587.5
2006-02-03 12:00:00,12.61,12.65,12.59,12.65,86400.0,9.4428,9.4728,9.4279,9.4728,86400.0
2006-02-03 12:30:00,12.65,12.74,12.65,12.74,129262.5,9.4728,9.5402,9.4728,9.5402,129262.5
2006-02-03 13:00:00,12.74,12.79,12.74,12.79,74250.0,9.5402,9.5776,9.5402,9.5776,74250.0
2006-02-03 13:30:00,12.79,12.89,12.79,12.81,195075.0,9.5776,9.6525,9.5776,9.5926,195075.0
2006-02-03 14:00:00,12.81,12.81,12.74,12.74,125887.5,9.5926,9.5926,9.5402,9.5402,125887.5
2006-02-03 14:30:00,12.72,12.74,12.7,12.71,100575.0,9.5252,9.5402,9.5102,9.5177,100575.0
2006-02-03 15:00:00,12.71,12.72,12.65,12.66,104287.5,9.5177,9.5252,9.4728,9.4803,104287.5
2006-02-03 15:30:00,12.65,12.66,12.62,12.63,134325.0,9.4728,9.4803,9.4503,9.4578,134325.0
2006-02-06 09:30:00,12.6,12.7,12.6,12.62,110362.5,9.4353,9.5102,9.4353,9.4503,110362.5
2006-02-06 10:00:00,12.62,12.65,12.61,12.63,55687.5,9.4503,9.4728,9.4428,9.4578,55687.5
2006-02-06 10:30:00,12.62,12.65,12.6,12.65,146475.0,9.4503,9.4728,9.4353,9.4728,146475.0
2006-02-06 11:00:00,12.66,12.68,12.66,12.68,111712.5,9.4803,9.4952,9.4803,9.4952,111712.5
2006-02-06 11:30:00,12.68,12.75,12.68,12.74,52987.5,9.4952,9.5477,9.4952,9.5402,52987.5
2006-02-06 12:00:00,12.74,12.75,12.68,12.69,67837.5,9.5402,9.5477,9.4952,9.5027,67837.5
2006-02-06 12:30:00,12.68,12.69,12.66,12.68,32737.5,9.4952,9.5027,9.4803,9.4952,32737.5
2006-02-06 13:00:00,12.67,12.7,12.67,12.68,38812.5,9.4878,9.5102,9.4878,9.4952,38812.5
2006-02-06 13:30:00,12.68,12.7,12.65,12.65,42862.5,9.4952,9.5102,9.4728,9.4728,42862.5
2006-02-06 14:00:00,12.65,12.68,12.62,12.66,59737.5,9.4728,9.4952,9.4503,9.4803,59737.5
2006-02-06 14:30:00,12.67,12.68,12.62,12.62,91125.0,9.4878,9.4952,9.4503,9.4503,91125.0
2006-02-06 15:00:00,12.62,12.65,12.61,12.64,196087.5,9.4503,9.4728,9.4428,9.4653,196087.5
2006-02-06 15:30:00,12.64,12.66,12.62,12.65,218700.0,9.4653,9.4803,9.4503,9.4728,218700.0
2006-02-07 09:30:00,12.67,12.84,12.67,12.84,151875.0,9.4878,9.6151,9.4878,9.6151,151875.0
2006-02-07 10:00:00,12.84,12.98,12.84,12.97,174825.0,9.6151,9.7199,9.6151,9.7124,174825.0
2006-02-07 10:30:00,12.97,13.0,12.88,12.89,99562.5,9.7124,9.7349,9.645,9.6525,99562.5
2006-02-07 11:00:00,12.89,12.99,12.89,12.96,88425.0,9.6525,9.7274,9.6525,9.7049,88425.0
2006-02-07 11:30:00,12.96,13.02,12.96,13.01,67837.5,9.7049,9.7498,9.7049,9.7424,67837.5
2006-02-07 12:00:00,13.01,13.01,12.92,12.96,57712.5,9.7424,9.7424,9.675,9.7049,57712.5
2006-02-07 12:30:00,12.96,12.96,12.9,12.9,45225.0,9.7049,9.7049,9.66,9.66,45225.0
2006-02-07 13:00:00,12.9,12.9,12.79,12.8,69525.0,9.66,9.66,9.5776,9.5851,69525.0
2006-02-07 13:30:00,12.8,12.8,12.76,12.78,48600.0,9.5851,9.5851,9.5552,9.5701,48600.0
2006-02-07 14:00:00,12.78,12.83,12.75,12.83,110700.0,9.5701,9.6076,9.5477,9.6076,110700.0
2006-02-07 14:30:00,12.83,12.83,12.8,12.82,119812.5,9.6076,9.6076,9.5851,9.6001,119812.5
2006-02-07 15:00:00,12.82,12.83,12.76,12.76,92812.5,9.6001,9.6076,9.5552,9.5552,92812.5
2006-02-07 15:30:00,12.75,12.78,12.73,12.74,176512.5,9.5477,9.5701,9.5327,9.5402,176512.5
2006-02-08 09:30:00,12.74,12.93,12.71,12.77,209925.0,9.5402,9.6825,9.5177,9.5626,209925.0
2006-02-08 10:00:00,12.8,12.87,12.75,12.87,108675.0,9.5851,9.6375,9.5477,9.6375,108675.0
2006-02-08 10:30:00,12.86,12.86,12.81,12.84,75600.0,9.63,9.63,9.5926,9.6151,75600.0
2006-02-08 11:00:00,12.84,12.89,12.83,12.89,47587.5,9.6151,9.6525,9.6076,9.6525,47587.5
2006-02-08 11:30:00,12.89,12.91,12.87,12.88,75262.5,9.6525,9.6675,9.6375,9.645,75262.5
2006-02-08 12:00:00,12.89,12.93,12.89,12.9,43537.5,9.6525,9.6825,9.6525,9.66,43537.5
2006-02-08 12:30:00,12.9,12.93,12.9,12.93,54000.0,9.66,9.6825,9.66,9.6825,54000.0
2006-02-08 13:00:00,12.93,12.93,12.87,12.89,34425.0,9.6825,9.6825,9.6375,9.6525,34425.0
2006-02-08 13:30:00,12.89,12.92,12.88,12.92,48937.5,9.6525,9.675,9.645,9.675,48937.5
2006-02-08 14:00:00,12.91,12.93,12.87,12.9,62100.0,9.6675,9.6825,9.6375,9.66,62100.0
2006-02-08 14:30:00,12.9,12.91,12.87,12.87,86737.5,9.66,9.6675,9.6375,9.6375,86737.5
2006-02-08 15:00:00,12.87,13.0,12.87,13.0,95512.5,9.6375,9.7349,9.6375,9.7349,95512.5
2006-02-08 15:30:00,13.01,13.03,12.96,12.99,152550.0,9.7424,9.7573,9.7049,9.7274,152550.0
2006-02-09 09:30:00,13.0,13.18,13.0,13.17,123187.5,9.7349,9.8697,9.7349,9.8622,123187.5
2006-02-09 10:00:00,13.17,13.2,13.13,13.17,115762.5,9.8622,9.8846,9.8322,9.8622,115762.5
2006-02-09 10:30:00,13.16,13.17,13.13,13.15,65475.0,9.8547,9.8622,9.8322,9.8472,65475.0
2006-02-09 11:00:00,13.15,13.15,13.07,13.09,43875.0,9.8472,9.8472,9.7873,9.8023,43875.0
2006-02-09 11:30:00,13.09,13.11,13.05,13.06,52650.0,9.8023,9.8172,9.7723,9.7798,52650.0
2006-02-09 12:00:00,13.06,13.08,13.01,13.06,64125.0,9.7798,9.7948,9.7424,9.7798,64125.0
2006-02-09 12:30:00,13.06,13.07,13.05,13.05,49275.0,9.7798,9.7873,9.7723,9.7723,49275.0
2006-02-09 13:00:00,13.05,13.12,13.05,13.11,68850.0,9.7723,9.8247,9.7723,9.8172,68850.0
2006-02-09 13:30:00,13.11,13.11,13.07,13.09,34762.5,9.8172,9.8172,9.7873,9.8023,34762.5
2006-02-09 14:00:00,13.09,13.09,13.0,13.02,53662.5,9.8023,9.8023,9.7349,9.7498,53662.5
2006-02-09 14:30:00,13.02,13.05,13.0,13.04,52987.5,9.7498,9.7723,9.7349,9.7648,52987.5
2006-02-09 15:00:00,13.05,13.05,13.01,13.03,93487.5,9.7723,9.7723,9.7424,9.7573,93487.5
2006-02-09 15:30:00,13.03,13.03,12.98,12.98,131287.5,9.7573,9.7573,9.7199,9.7199,131287.5
2006-02-10 09:30:00,12.99,12.99,12.88,12.92,44212.5,9.7274,9.7274,9.645,9.675,44212.5
2006-02-10 10:00:00,12.89,12.89,12.74,12.77,58387.5,9.6525,9.6525,9.5402,9.5626,58387.5
2006-02-10 10:30:00,12.79,12.81,12.71,12.81,55687.5,9.5776,9.5926,9.5177,9.5926,55687.5
2006-02-10 11:00:00,12.81,12.82,12.78,12.81,49950.0,9.5926,9.6001,9.5701,9.5926,49950.0
2006-02-10 11:30:00,12.81,12.83,12.77,12.81,47587.5,9.5926,9.6076,9.5626,9.5926,47587.5
2006-02-10 12:00:00,12.81,12.84,12.79,12.84,39825.0,9.5926,9.6151,9.5776,9.6151,39825.0
2006-02-10 12:30:00,12.82,12.86,12.81,12.86,51975.0,9.6001,9.63,9.5926,9.63,51975.0
2006-02-10 13:00:00,12.86,12.9,12.86,12.87,34425.0,9.63,9.66,9.63,9.6375,34425.0
2006-02-10 13:30:00,12.87,12.9,12.87,12.88,31387.5,9.6375,9.66,9.6375,9.645,31387.5
2006-02-10 14:00:00,12.9,12.95,12.9,12.93,45562.5,9.66,9.6974,9.66,9.6825,45562.5
2006-02-10 14:30:00,12.93,13.01,12.93,12.98,59400.0,9.6825,9.7424,9.6825,9.7199,59400.0
2006-02-10 15:00:00,12.99,13.03,12.96,12.96,98550.0,9.7274,9.7573,9.7049,9.7049,98550.0
2006-02-10 15:30:00,12.96,12.96,12.89,12.93,197775.0,9.7049,9.7049,9.6525,9.6825,197775.0
2006-02-13 09:30:00,12.87,13.01,12.84,13.0,50962.5,9.6375,9.7424,9.6151,9.7349,50962.5
2006-02-13 10:00:00,13.01,13.07,12.96,13.04,66487.5,9.7424,9.7873,9.7049,9.7648,66487.5
2006-02-13 10:30:00,13.04,13.05,13.01,13.05,63787.5,9.7648,9.7723,9.7424,9.7723,63787.5
2006-02-13 11:00:00,13.05,13.05,13.02,13.02,29362.5,9.7723,9.7723,9.7498,9.7498,29362.5
2006-02-13 11:30:00,13.02,13.02,12.95,12.95,33075.0,9.7498,9.7498,9.6974,9.6974,33075.0
2006-02-13 12:00:00,12.95,12.97,12.95,12.95,12487.5,9.6974,9.7124,9.6974,9.6974,12487.5
2006-02-13 12:30:00,12.95,12.96,12.91,12.91,19237.5,9.6974,9.7049,9.6675,9.6675,19237.5
2006-02-13 13:00:00,12.9,12.92,12.89,12.92,33075.0,9.66,9.675,9.6525,9.675,33075.0
2006-02-13 13:30:00,12.92,12.92,12.87,12.89,50962.5,9.675,9.675,9.6375,9.6525,50962.5
2006-02-13 14:00:00,12.89,12.9,12.89,12.9,28687.5,9.6525,9.66,9.6525,9.66,28687.5
2006-02-13 14:30:00,12.9,12.9,12.87,12.87,38137.5,9.66,9.66,9.6375,9.6375,38137.5
2006-02-13 15:00:00,12.86,12.9,12.86,12.88,30037.5,9.63,9.66,9.63,9.645,30037.5
2006-02-13 15:30:00,12.88,12.89,12.86,12.86,46912.5,9.645,9.6525,9.63,9.63,46912.5
2006-02-14 09:30:00,12.87,12.87,12.71,12.82,108337.5,9.6375,9.6375,9.5177,9.6001,108337.5
2006-02-14 10:00:00,12.84,12.88,12.78,12.78,44212.5,9.6151,9.645,9.5701,9.5701,44212.5
2006-02-14 10:30:00,12.79,12.83,12.75,12.81,28350.0,9.5776,9.6076,9.5477,9.5926,28350.0
2006-02-14 11:00:00,12.83,13.02,12.82,12.96,126900.0,9.6076,9.7498,9.6001,9.7049,126900.0
2006-02-14 11:30:00,12.97,13.03,12.97,12.99,144787.5,9.7124,9.7573,9.7124,9.7274,144787.5
2006-02-14 12:00:00,12.99,13.0,12.94,12.94,123187.5,9.7274,9.7349,9.6899,9.6899,123187.5
2006-02-14 12:30:00,12.94,12.95,12.9,12.91,42525.0,9.6899,9.6974,9.66,9.6675,42525.0
2006-02-14 13:00:00,12.9,12.91,12.87,12.89,91462.5,9.66,9.6675,9.6375,9.6525,91462.5
2006-02-14 13:30:00,12.89,12.92,12.85,12.85,48937.5,9.6525,9.675,9.6225,9.6225,48937.5
2006-02-14 14:00:00,12.86,12.92,12.85,12.92,58725.0,9.63,9.675,9.6225,9.675,58725.0
2006-02-14 14:30:00,12.92,12.94,12.9,12.93,61087.5,9.675,9.6899,9.66,9.6825,61087.5
2006-02-14 15:00:00,12.93,12.95,12.88,12.94,56025.0,9.6825,9.6974,9.645,9.6899,56025.0
2006-02-14 15:30:00,12.95,12.97,12.9,12.9,141075.0,9.6974,9.7124,9.66,9.66,141075.0
2006-02-15 09:30:00,12.93,12.95,12.89,12.93,33075.0,9.6825,9.6974,9.6525,9.6825,33075.0
2006-02-15 10:00:00,12.93,13.1,12.9,13.06,70875.0,9.6825,9.8098,9.66,9.7798,70875.0
2006-02-15 10:30:00,13.06,13.08,13.02,13.03,51637.5,9.7798,9.7948,9.7498,9.7573,51637.5
2006-02-15 11:00:00,13.03,13.03,12.97,12.98,48262.5,9.7573,9.7573,9.7124,9.7199,48262.5
2006-02-15 11:30:00,12.98,13.05,12.97,13.03,37800.0,9.7199,9.7723,9.7124,9.7573,37800.0
2006-02-15 12:00:00,13.04,13.04,12.96,12.98,62437.5,9.7648,9.7648,9.7049,9.7199,62437.5
2006-02-15 12:30:00,12.97,12.97,12.92,12.96,45900.0,9.7124,9.7124,9.675,9.7049,45900.0
2006-02-15 13:00:00,12.96,12.99,12.96,12.97,59400.0,9.7049,9.7274,9.7049,9.7124,59400.0
2006-02-15 13:30:00,12.97,13.03,12.97,13.02,77287.5,9.7124,9.7573,9.7124,9.7498,77287.5
2006-02-15 14:00:00,13.02,13.03,12.97,13.03,84037.5,9.7498,9.7573,9.7124,9.7573,84037.5
2006-02-15 14:30:00,13.03,13.07,13.03,13.07,58387.5,9.7573,9.7873,9.7573,9.7873,58387.5
2006-02-15 15:00:00,13.07,13.11,13.05,13.1,97537.5,9.7873,9.8172,9.7723,9.8098,97537.5
2006-02-15 15:30:00,13.1,13.12,13.05,13.12,177187.5,9.8098,9.8247,9.7723,9.8247,177187.5
2006-02-16 09:30:00,13.16,13.19,13.13,13.17,49950.0,9.8547,9.8772,9.8322,9.8622,49950.0
2006-02-16 10:00:00,13.18,13.22,13.15,13.16,22612.5,9.8697,9.8996,9.8472,9.8547,22612.5
2006-02-16 10:30:00,13.16,13.17,13.12,13.13,26325.0,9.8547,9.8622,9.8247,9.8322,26325.0
2006-02-16 11:00:00,13.14,13.17,13.13,13.17,33412.5,9.8397,9.8622,9.8322,9.8622,33412.5
2006-02-16 11:30:00,13.17,13.2,13.16,13.2,21262.5,9.8622,9.8846,9.8547,9.8846,21262.5
2006-02-16 12:00:00,13.19,13.21,13.16,13.2,28350.0,9.8772,9.8921,9.8547,9.8846,28350.0
2006-02-16 12:30:00,13.2,13.21,13.16,13.17,32400.0,9.8846,9.8921,9.8547,9.8622,32400.0
2006-02-16 13:00:00,13.17,13.18,13.16,13.18,32400.0,9.8622,9.8697,9.8547,9.8697,32400.0
2006-02-16 13:30:00,13.18,13.2,13.17,13.19,28350.0,9.8697,9.8846,9.8622,9.8772,28350.0
2006-02-16 14:00:00,13.19,13.23,13.19,13.22,56700.0,9.8772,9.9071,9.8772,9.8996,56700.0
2006-02-16 14:30:00,13.21,13.26,13.21,13.26,40500.0,9.8921,9.9296,9.8921,9.9296,40500.0
2006-02-16 15:00:00,13.24,13.29,13.24,13.28,58050.0,9.9146,9.952,9.9146,9.9445,58050.0
2006-02-16 15:30:00,13.28,13.34,13.27,13.34,133312.5,9.9445,9.9895,9.9371,9.9895,133312.5
2006-02-17 09:30:00,13.39,13.39,13.26,13.33,527512.5,10.0269,10.0269,9.9296,9.982,527512.5
2006-02-17 10:00:00,13.33,13.38,13.23,13.23,62100.0,9.982,10.0194,9.9071,9.9071,62100.0
2006-02-17 10:30:00,13.23,13.25,13.22,13.25,35775.0,9.9071,9.9221,9.8996,9.9221,35775.0
2006-02-17 11:00:00,13.25,13.34,13.25,13.33,62437.5,9.9221,9.9895,9.9221,9.982,62437.5
2006-02-17 11:30:00,13.34,13.36,13.34,13.36,22950.0,9.9895,10.0045,9.9895,10.0045,22950.0
2006-02-17 12:00:00,13.36,13.4,13.32,13.4,61425.0,10.0045,10.0344,9.9745,10.0344,61425.0
2006-02-17 12:30:00,13.39,13.4,13.37,13.37,33750.0,10.0269,10.0344,10.0119,10.0119,33750.0
2006-02-17 13:00:00,13.39,13.39,13.33,13.36,37800.0,10.0269,10.0269,9.982,10.0045,37800.0
2006-02-17 13:30:00,13.36,13.4,13.36,13.4,51300.0,10.0045,10.0344,10.0045,10.0344,51300.0
2006-02-17 14:00:00,13.4,13.44,13.38,13.41,57712.5,10.0344,10.0644,10.0194,10.0419,57712.5
2006-02-17 14:30:00,13.4,13.42,13.39,13.41,57712.5,10.0344,10.0494,10.0269,10.0419,57712.5
2006-02-17 15:00:00,13.42,13.42,13.35,13.38,105300.0,10.0494,10.0494,9.997,10.0194,105300.0
2006-02-17 15:30:00,13.38,13.43,13.36,13.41,94500.0,10.0194,10.0569,10.0045,10.0419,94500.0
2006-02-21 09:30:00,13.35,13.35,13.16,13.17,323662.5,9.997,9.997,9.8547,9.8622,323662.5
2006-02-21 10:00:00,13.17,13.31,13.17,13.24,109687.5,9.8622,9.967,9.8622,9.9146,109687.5
2006-02-21 10:30:00,13.24,13.26,13.21,13.26,119475.0,9.9146,9.9296,9.8921,9.9296,119475.0
2006-02-21 11:00:00,13.26,13.29,13.25,13.27,53662.5,9.9296,9.952,9.9221,9.9371,53662.5
2006-02-21 11:30:00,13.27,13.27,13.19,13.2,45562.5,9.9371,9.9371,9.8772,9.8846,45562.5
2006-02-21 12:00:00,13.19,13.22,13.19,13.2,42862.5,9.8772,9.8996,9.8772,9.8846,42862.5
2006-02-21 12:30:00,13.19,13.22,13.17,13.2,48262.5,9.8772,9.8996,9.8622,9.8846,48262.5
2006-02-21 13:00:00,13.19,13.22,13.19,13.22,34762.5,9.8772,9.8996,9.8772,9.8996,34762.5
2006-02-21 13:30:00,13.22,13.22,13.19,13.21,56362.5,9.8996,9.8996,9.8772,9.8921,56362.5
2006-02-21 14:00:00,13.21,13.25,13.2,13.22,92137.5,9.8921,9.9221,9.8846,9.8996,92137.5
2006-02-21 14:30:00,13.23,13.29,13.22,13.26,129937.5,9.9071,9.952,9.8996,9.9296,129937.5
2006-02-21 15:00:00,13.27,13.3,13.26,13.29,78300.0,9.9371,9.9595,9.9296,9.952,78300.0
2006-02-21 15:30:00,13.29,13.35,13.29,13.35,182250.0,9.952,9.997,9.952,9.997,182250.0
2006-02-22 09:30:00,13.36,13.51,13.36,13.5,325350.0,10.0045,10.1168,10.0045,10.1093,325350.0
2006-02-22 10:00:00,13.5,13.65,13.49,13.6,227475.0,10.1093,10.2216,10.1018,10.1842,227475.0
2006-02-22 10:30:00,13.6,13.73,13.59,13.73,138037.5,10.1842,10.2815,10.1767,10.2815,138037.5
2006-02-22 11:00:00,13.73,13.79,13.68,13.78,151200.0,10.2815,10.3265,10.2441,10.319,151200.0
2006-02-22 11:30:00,13.78,13.82,13.74,13.76,116437.5,10.319,10.3489,10.289,10.304,116437.5
2006-02-22 12:00:00,13.76,13.87,13.74,13.84,187312.5,10.304,10.3864,10.289,10.3639,187312.5
2006-02-22 12:30:00,13.83,13.85,13.77,13.77,79987.5,10.3564,10.3714,10.3115,10.3115,79987.5
2006-02-22 13:00:00,13.77,13.82,13.75,13.77,74250.0,10.3115,10.3489,10.2965,10.3115,74250.0
2006-02-22 13:30:00,13.77,13.84,13.76,13.83,101587.5,10.3115,10.3639,10.304,10.3564,101587.5
2006-02-22 14:00:00,13.83,13.84,13.78,13.82,115425.0,10.3564,10.3639,10.319,10.3489,115425.0
2006-02-22 14:30:00,13.82,13.84,13.78,13.81,98887.5,10.3489,10.3639,10.319,10.3414,98887.5
2006-02-22 15:00:00,13.81,13.83,13.77,13.77,128250.0,10.3414,10.3564,10.3115,10.3115,128250.0
2006-02-22 15:30:00,13.77,13.83,13.77,13.8,262575.0,10.3115,10.3564,10.3115,10.3339,262575.0
2006-02-23 09:30:00,13.72,13.77,13.63,13.72,150862.5,10.274,10.3115,10.2066,10.274,150862.5
2006-02-23 10:00:00,13.73,13.81,13.71,13.78,94837.5,10.2815,10.3414,10.2665,10.319,94837.5
2006-02-23 10:30:00,13.77,13.82,13.75,13.79,56700.0,10.3115,10.3489,10.2965,10.3265,56700.0
2006-02-23 11:00:00,13.8,13.83,13.79,13.83,71887.5,10.3339,10.3564,10.3265,10.3564,71887.5
2006-02-23 11:30:00,13.83,13.83,13.82,13.83,39825.0,10.3564,10.3564,10.3489,10.3564,39825.0
2006-02-23 12:00:00,13.82,13.88,13.81,13.88,59400.0,10.3489,10.3938,10.3414,10.3938,59400.0
2006-02-23 12:30:00,13.87,13.97,13.87,13.96,76612.5,10.3864,10.4612,10.3864,10.4538,76612.5
2006-02-23 13:00:00,13.96,13.98,13.92,13.93,89437.5,10.4538,10.4687,10.4238,10.4313,89437.5
2006-02-23 13:30:00,13.93,13.93,13.83,13.83,65137.5,10.4313,10.4313,10.3564,10.3564,65137.5
2006-02-23 14:00:00,13.83,13.84,13.78,13.8,59737.5,10.3564,10.3639,10.319,10.3339,59737.5
2006-02-23 14:30:00,13.81,13.85,13.8,13.81,70537.5,10.3414,10.3714,10.3339,10.3414,70537.5
2006-02-23 15:00:00,13.81,13.82,13.77,13.78,52312.5,10.3414,10.3489,10.3115,10.319,52312.5
2006-02-23 15:30:00,13.78,13.79,13.72,13.73,90112.5,10.319,10.3265,10.274,10.2815,90112.5
2006-02-24 09:30:00,13.72,13.78,13.72,13.77,109012.5,10.274,10.319,10.274,10.3115,109012.5
2006-02-24 10:00:00,13.77,13.8,13.75,13.8,98550.0,10.3115,10.3339,10.2965,10.3339,98550.0
2006-02-24 10:30:00,13.8,13.8,13.75,13.78,41850.0,10.3339,10.3339,10.2965,10.319,41850.0
2006-02-24 11:00:00,13.78,13.87,13.78,13.87,57037.5,10.319,10.3864,10.319,10.3864,57037.5
2006-02-24 11:30:00,13.87,13.92,13.85,13.92,46237.5,10.3864,10.4238,10.3714,10.4238,46237.5
2006-02-24 12:00:00,13.91,13.94,13.91,13.91,44550.0,10.4163,10.4388,10.4163,10.4163,44550.0
2006-02-24 12:30:00,13.91,13.92,13.89,13.91,41850.0,10.4163,10.4238,10.4013,10.4163,41850.0
2006-02-24 13:00:00,13.91,13.92,13.88,13.9,40500.0,10.4163,10.4238,10.3938,10.4088,40500.0
2006-02-24 13:30:00,13.89,13.91,13.88,13.88,57712.5,10.4013,10.4163,10.3938,10.3938,57712.5
2006-02-24 14:00:00,13.88,13.9,13.83,13.83,58387.5,10.3938,10.4088,10.3564,10.3564,58387.5
2006-02-24 14:30:00,13.83,13.85,13.83,13.84,132637.5,10.3564,10.3714,10.3564,10.3639,132637.5
2006-02-24 15:00:00,13.84,13.85,13.79,13.79,89100.0,10.3639,10.3714,10.3265,10.3265,89100.0
2006-02-24 15:30:00,13.79,13.82,13.75,13.82,162675.0,10.3265,10.3489,10.2965,10.3489,162675.0
2006-02-27 09:30:00,13.33,13.42,13.18,13.24,489037.5,9.982,10.0494,9.8697,9.9146,489037.5
2006-02-27 10:00:00,13.24,13.27,13.18,13.27,278437.5,9.9146,9.9371,9.8697,9.9371,278437.5
2006-02-27 10:30:00,13.27,13.33,13.27,13.29,260212.5,9.9371,9.982,9.9371,9.952,260212.5
2006-02-27 11:00:00,13.29,13.31,13.25,13.31,214312.5,9.952,9.967,9.9221,9.967,214312.5
2006-02-27 11:30:00,13.31,13.32,13.29,13.3,131287.5,9.967,9.9745,9.952,9.9595,131287.5
2006-02-27 12:00:00,13.3,13.32,13.3,13.31,96862.5,9.9595,9.9745,9.9595,9.967,96862.5
2006-02-27 12:30:00,13.32,13.32,13.29,13.29,89100.0,9.9745,9.9745,9.952,9.952,89100.0
2006-02-27 13:00:00,13.29,13.32,13.29,13.29,137362.5,9.952,9.9745,9.952,9.952,137362.5
2006-02-27 13:30:00,13.29,13.29,13.25,13.27,183600.0,9.952,9.952,9.9221,9.9371,183600.0
2006-02-27 14:00:00,13.27,13.27,13.23,13.23,162337.5,9.9371,9.9371,9.9071,9.9071,162337.5
2006-02-27 14:30:00,13.23,13.27,13.22,13.27,165712.5,9.9071,9.9371,9.8996,9.9371,165712.5
2006-02-27 15:00:00,13.27,13.28,13.24,13.26,183262.5,9.9371,9.9445,9.9146,9.9296,183262.5
2006-02-27 15:30:00,13.26,13.27,13.24,13.24,263925.0,9.9296,9.9371,9.9146,9.9146,263925.0
2006-02-28 09:30:00,13.25,13.25,13.04,13.09,154237.5,9.9221,9.9221,9.7648,9.8023,154237.5
2006-02-28 10:00:00,13.09,13.1,13.0,13.01,168750.0,9.8023,9.8098,9.7349,9.7424,168750.0
2006-02-28 10:30:00,13.0,13.0,12.89,12.94,158962.5,9.7349,9.7349,9.6525,9.6899,158962.5
2006-02-28 11:00:00,12.92,12.92,12.88,12.89,64800.0,9.675,9.675,9.645,9.6525,64800.0
2006-02-28 11:30:00,12.88,12.9,12.84,12.84,81675.0,9.645,9.66,9.6151,9.6151,81675.0
2006-02-28 12:00:00,12.84,12.84,12.77,12.77,167062.5,9.6151,9.6151,9.5626,9.5626,167062.5
2006-02-28 12:30:00,12.77,12.77,12.71,12.73,197100.0,9.5626,9.5626,9.5177,9.5327,197100.0
2006-02-28 13:00:00,12.73,12.74,12.72,12.73,139387.5,9.5327,9.5402,9.5252,9.5327,139387.5
2006-02-28 13:30:00,12.74,12.78,12.68,12.68,267637.5,9.5402,9.5701,9.4952,9.4952,267637.5
2006-02-28 14:00:00,12.68,12.73,12.67,12.73,220050.0,9.4952,9.5327,9.4878,9.5327,220050.0
2006-02-28 14:30:00,12.73,12.73,12.68,12.69,119475.0,9.5327,9.5327,9.4952,9.5027,119475.0
2006-02-28 15:00:00,12.69,12.72,12.68,12.69,184275.0,9.5027,9.5252,9.4952,9.5027,184275.0
2006-02-28 15:30:00,12.69,12.72,12.67,12.71,275737.5,9.5027,9.5252,9.4878,9.5177,275737.5
2006-03-01 09:30:00,12.81,12.96,12.81,12.91,143100.0,9.5926,9.7049,9.5926,9.6675,143100.0
2006-03-01 10:00:00,12.9,12.97,12.73,12.73,268987.5,9.66,9.7124,9.5327,9.5327,268987.5
2006-03-01 10:30:00,12.73,12.92,12.73,12.89,114412.5,9.5327,9.675,9.5327,9.6525,114412.5
2006-03-01 11:00:00,12.89,13.0,12.89,12.99,115087.5,9.6525,9.7349,9.6525,9.7274,115087.5
2006-03-01 11:30:00,12.99,12.99,12.95,12.98,72225.0,9.7274,9.7274,9.6974,9.7199,72225.0
2006-03-01 12:00:00,12.99,13.05,12.99,13.04,69525.0,9.7274,9.7723,9.7274,9.7648,69525.0
2006-03-01 12:30:00,13.04,13.05,13.02,13.04,44550.0,9.7648,9.7723,9.7498,9.7648,44550.0
2006-03-01 13:00:00,13.04,13.05,13.04,13.04,52987.5,9.7648,9.7723,9.7648,9.7648,52987.5
2006-03-01 13:30:00,13.04,13.08,13.04,13.08,75937.5,9.7648,9.7948,9.7648,9.7948,75937.5
2006-03-01 14:00:00,13.08,13.08,13.04,13.06,59737.5,9.7948,9.7948,9.7648,9.7798,59737.5
2006-03-01 14:30:00,13.06,13.06,13.04,13.05,83025.0,9.7798,9.7798,9.7648,9.7723,83025.0
2006-03-01 15:00:00,13.05,13.11,13.05,13.1,140400.0,9.7723,9.8172,9.7723,9.8098,140400.0
2006-03-01 15:30:00,13.11,13.11,13.08,13.08,191025.0,9.8172,9.8172,9.7948,9.7948,191025.0
2006-03-02 09:30:00,13.08,13.13,12.98,13.0,66487.5,9.7948,9.8322,9.7199,9.7349,66487.5
2006-03-02 10:00:00,13.0,13.0,12.9,12.99,86737.5,9.7349,9.7349,9.66,9.7274,86737.5
2006-03-02 10:30:00,12.96,13.01,12.95,12.98,46237.5,9.7049,9.7424,9.6974,9.7199,46237.5
2006-03-02 11:00:00,12.98,13.05,12.98,13.04,76950.0,9.7199,9.7723,9.7199,9.7648,76950.0
2006-03-02 11:30:00,13.05,13.07,13.05,13.06,46237.5,9.7723,9.7873,9.7723,9.7798,46237.5
2006-03-02 12:00:00,13.07,13.07,12.98,12.99,70537.5,9.7873,9.7873,9.7199,9.7274,70537.5
2006-03-02 12:30:00,12.97,12.97,12.92,12.93,80662.5,9.7124,9.7124,9.675,9.6825,80662.5
2006-03-02 13:00:00,12.93,13.0,12.92,12.95,134325.0,9.6825,9.7349,9.675,9.6974,134325.0
2006-03-02 13:30:00,12.95,12.98,12.95,12.98,65812.5,9.6974,9.7199,9.6974,9.7199,65812.5
2006-03-02 14:00:00,12.99,13.02,12.96,13.02,89100.0,9.7274,9.7498,9.7049,9.7498,89100.0
2006-03-02 14:30:00,13.01,13.04,13.0,13.02,133650.0,9.7424,9.7648,9.7349,9.7498,133650.0
2006-03-02 15:00:00,13.02,13.07,13.01,13.02,78637.5,9.7498,9.7873,9.7424,9.7498,78637.5
2006-03-02 15:30:00,13.02,13.02,12.96,13.0,242325.0,9.7498,9.7498,9.7049,9.7349,242325.0
2006-03-03 09:30:00,12.98,13.05,12.98,12.98,101250.0,9.7199,9.7723,9.7199,9.7199,101250.0
2006-03-03 10:00:00,12.98,13.0,12.94,12.98,195750.0,9.7199,9.7349,9.6899,9.7199,195750.0
2006-03-03 10:30:00,12.99,13.0,12.95,12.97,66487.5,9.7274,9.7349,9.6974,9.7124,66487.5
2006-03-03 11:00:00,12.97,12.99,12.95,12.96,178200.0,9.7124,9.7274,9.6974,9.7049,178200.0
2006-03-03 11:30:00,12.95,12.97,12.93,12.97,64125.0,9.6974,9.7124,9.6825,9.7124,64125.0
2006-03-03 12:00:00,12.97,12.98,12.95,12.98,64125.0,9.7124,9.7199,9.6974,9.7199,64125.0
2006-03-03 12:30:00,12.98,12.99,12.95,12.96,49950.0,9.7199,9.7274,9.6974,9.7049,49950.0
2006-03-03 13:00:00,12.97,12.98,12.95,12.98,63787.5,9.7124,9.7199,9.6974,9.7199,63787.5
2006-03-03 13:30:00,12.98,13.03,12.98,12.99,53325.0,9.7199,9.7573,9.7199,9.7274,53325.0
2006-03-03 14:00:00,12.98,13.0,12.95,12.97,89775.0,9.7199,9.7349,9.6974,9.7124,89775.0
2006-03-03 14:30:00,12.97,13.03,12.97,13.03,35775.0,9.7124,9.7573,9.7124,9.7573,35775.0
2006-03-03 15:00:00,13.03,13.04,13.0,13.04,114750.0,9.7573,9.7648,9.7349,9.7648,114750.0
2006-03-03 15:30:00,13.03,13.04,12.98,12.99,128925.0,9.7573,9.7648,9.7199,9.7274,128925.0
2006-03-06 09:30:00,13.0,13.19,12.94,13.01,191025.0,9.7349,9.8772,9.6899,9.7424,191025.0
2006-03-06 10:00:00,13.0,13.03,12.98,13.03,72225.0,9.7349,9.7573,9.7199,9.7573,72225.0
2006-03-06 10:30:00,13.03,13.03,12.97,13.0,71887.5,9.7573,9.7573,9.7124,9.7349,71887.5
2006-03-06 11:00:00,13.0,13.02,12.97,13.01,68175.0,9.7349,9.7498,9.7124,9.7424,68175.0
2006-03-06 11:30:00,13.02,13.08,13.02,13.08,78300.0,9.7498,9.7948,9.7498,9.7948,78300.0
2006-03-06 12:00:00,13.08,13.08,13.06,13.07,63787.5,9.7948,9.7948,9.7798,9.7873,63787.5
2006-03-06 12:30:00,13.07,13.09,13.06,13.06,47587.5,9.7873,9.8023,9.7798,9.7798,47587.5
2006-03-06 13:00:00,13.06,13.08,13.05,13.05,42862.5,9.7798,9.7948,9.7723,9.7723,42862.5
2006-03-06 13:30:00,13.05,13.05,12.98,12.99,72562.5,9.7723,9.7723,9.7199,9.7274,72562.5
2006-03-06 14:00:00,12.99,12.99,12.86,12.86,85387.5,9.7274,9.7274,9.63,9.63,85387.5
2006-03-06 14:30:00,12.88,12.88,12.83,12.85,74587.5,9.645,9.645,9.6076,9.6225,74587.5
2006-03-06 15:00:00,12.85,12.88,12.82,12.86,221062.5,9.6225,9.645,9.6001,9.63,221062.5
2006-03-06 15:30:00,12.87,12.87,12.85,12.86,241987.5,9.6375,9.6375,9.6225,9.63,241987.5
2006-03-07 09:30:00,12.76,12.76,12.6,12.64,132300.0,9.5552,9.5552,9.4353,9.4653,132300.0
2006-03-07 10:00:00,12.64,12.66,12.53,12.55,249412.5,9.4653,9.4803,9.3829,9.3979,249412.5
2006-03-07 10:30:00,12.56,12.6,12.55,12.56,126562.5,9.4054,9.4353,9.3979,9.4054,126562.5
2006-03-07 11:00:00,12.56,12.63,12.56,12.63,113737.5,9.4054,9.4578,9.4054,9.4578,113737.5
2006-03-07 11:30:00,12.62,12.67,12.61,12.66,87750.0,9.4503,9.4878,9.4428,9.4803,87750.0
2006-03-07 12:00:00,12.66,12.67,12.64,12.65,53325.0,9.4803,9.4878,9.4653,9.4728,53325.0
2006-03-07 12:30:00,12.65,12.65,12.6,12.63,64462.5,9.4728,9.4728,9.4353,9.4578,64462.5
2006-03-07 13:00:00,12.64,12.65,12.63,12.64,62437.5,9.4653,9.4728,9.4578,9.4653,62437.5
2006-03-07 13:30:00,12.64,12.66,12.62,12.65,51300.0,9.4653,9.4803,9.4503,9.4728,51300.0
2006-03-07 14:00:00,12.65,12.66,12.58,12.58,79312.5,9.4728,9.4803,9.4204,9.4204,79312.5
2006-03-07 14:30:00,12.59,12.63,12.58,12.61,165037.5,9.4279,9.4578,9.4204,9.4428,165037.5
2006-03-07 15:00:00,12.61,12.63,12.59,12.6,235912.5,9.4428,9.4578,9.4279,9.4353,235912.5
2006-03-07 15:30:00,12.6,12.64,12.57,12.58,329737.5,9.4353,9.4653,9.4129,9.4204,329737.5
2006-03-08 09:30:00,12.53,12.69,12.52,12.69,112050.0,9.3829,9.5027,9.3754,9.5027,112050.0
2006-03-08 10:00:00,12.71,12.73,12.59,12.59,141412.5,9.5177,9.5327,9.4279,9.4279,141412.5
2006-03-08 10:30:00,12.61,12.68,12.61,12.66,78637.5,9.4428,9.4952,9.4428,9.4803,78637.5
2006-03-08 11:00:00,12.66,12.71,12.65,12.7,79650.0,9.4803,9.5177,9.4728,9.5102,79650.0
2006-03-08 11:30:00,12.69,12.7,12.64,12.65,67500.0,9.5027,9.5102,9.4653,9.4728,67500.0
2006-03-08 12:00:00,12.65,12.68,12.65,12.67,73912.5,9.4728,9.4952,9.4728,9.4878,73912.5
2006-03-08 12:30:00,12.66,12.73,12.66,12.71,65812.5,9.4803,9.5327,9.4803,9.5177,65812.5
2006-03-08 13:00:00,12.72,12.74,12.7,12.7,81675.0,9.5252,9.5402,9.5102,9.5102,81675.0
2006-03-08 13:30:00,12.71,12.73,12.7,12.72,66150.0,9.5177,9.5327,9.5102,9.5252,66150.0
2006-03-08 14:00:00,12.72,12.79,12.72,12.78,83362.5,9.5252,9.5776,9.5252,9.5701,83362.5
2006-03-08 14:30:00,12.78,12.83,12.77,12.78,92475.0,9.5701,9.6076,9.5626,9.5701,92475.0
2006-03-08 15:00:00,12.78,12.78,12.73,12.73,88087.5,9.5701,9.5701,9.5327,9.5327,88087.5
2006-03-08 15:30:00,12.73,12.75,12.73,12.73,142425.0,9.5327,9.5477,9.5327,9.5327,142425.0
2006-03-09 09:30:00,12.75,12.8,12.73,12.78,49950.0,9.5477,9.5851,9.5327,9.5701,49950.0
2006-03-09 10:00:00,12.78,12.79,12.74,12.75,49612.5,9.5701,9.5776,9.5402,9.5477,49612.5
2006-03-09 10:30:00,12.75,12.77,12.7,12.7,49950.0,9.5477,9.5626,9.5102,9.5102,49950.0
2006-03-09 11:00:00,12.69,12.74,12.68,12.74,58387.5,9.5027,9.5402,9.4952,9.5402,58387.5
2006-03-09 11:30:00,12.73,12.78,12.73,12.74,64800.0,9.5327,9.5701,9.5327,9.5402,64800.0
2006-03-09 12:00:00,12.72,12.75,12.71,12.73,84712.5,9.5252,9.5477,9.5177,9.5327,84712.5
2006-03-09 12:30:00,12.73,12.73,12.7,12.73,29025.0,9.5327,9.5327,9.5102,9.5327,29025.0
2006-03-09 13:00:00,12.73,12.73,12.68,12.69,65475.0,9.5327,9.5327,9.4952,9.5027,65475.0
2006-03-09 13:30:00,12.69,12.73,12.68,12.72,21937.5,9.5027,9.5327,9.4952,9.5252,21937.5
2006-03-09 14:00:00,12.72,12.78,12.72,12.77,40500.0,9.5252,9.5701,9.5252,9.5626,40500.0
2006-03-09 14:30:00,12.77,12.77,12.69,12.69,52312.5,9.5626,9.5626,9.5027,9.5027,52312.5
2006-03-09 15:00:00,12.7,12.72,12.68,12.68,60075.0,9.5102,9.5252,9.4952,9.4952,60075.0
2006-03-09 15:30:00,12.68,12.69,12.65,12.66,104962.5,9.4952,9.5027,9.4728,9.4803,104962.5
2006-03-10 09:30:00,12.63,12.77,12.63,12.75,56700.0,9.4578,9.5626,9.4578,9.5477,56700.0
2006-03-10 10:00:00,12.75,12.76,12.71,12.73,47587.5,9.5477,9.5552,9.5177,9.5327,47587.5
2006-03-10 10:30:00,12.74,12.85,12.73,12.84,73912.5,9.5402,9.6225,9.5327,9.6151,73912.5
2006-03-10 11:00:00,12.83,12.83,12.76,12.81,42862.5,9.6076,9.6076,9.5552,9.5926,42862.5
2006-03-10 11:30:00,12.83,12.86,12.81,12.84,24975.0,9.6076,9.63,9.5926,9.6151,24975.0
2006-03-10 12:00:00,12.86,12.94,12.86,12.87,64462.5,9.63,9.6899,9.63,9.6375,64462.5
2006-03-10 12:30:00,12.87,12.89,12.83,12.83,26662.5,9.6375,9.6525,9.6076,9.6076,26662.5
2006-03-10 13:00:00,12.82,12.84,12.8,12.82,25987.5,9.6001,9.6151,9.5851,9.6001,25987.5
2006-03-10 13:30:00,12.81,12.81,12.78,12.8,29700.0,9.5926,9.5926,9.5701,9.5851,29700.0
2006-03-10 14:00:00,12.81,12.84,12.79,12.81,24300.0,9.5926,9.6151,9.5776,9.5926,24300.0
2006-03-10 14:30:00,12.8,12.83,12.78,12.79,58725.0,9.5851,9.6076,9.5701,9.5776,58725.0
2006-03-10 15:00:00,12.79,12.81,12.77,12.78,40500.0,9.5776,9.5926,9.5626,9.5701,40500.0
2006-03-10 15:30:00,12.79,12.83,12.79,12.81,56025.0,9.5776,9.6076,9.5776,9.5926,56025.0
2006-03-13 09:30:00,12.89,12.93,12.85,12.92,88087.5,9.6525,9.6825,9.6225,9.675,88087.5
2006-03-13 10:00:00,12.89,12.96,12.87,12.96,74925.0,9.6525,9.7049,9.6375,9.7049,74925.0
2006-03-13 10:30:00,12.96,12.97,12.9,12.96,88425.0,9.7049,9.7124,9.66,9.7049,88425.0
2006-03-13 11:00:00,12.97,12.97,12.82,12.83,93487.5,9.7124,9.7124,9.6001,9.6076,93487.5
2006-03-13 11:30:00,12.83,12.87,12.82,12.82,64800.0,9.6076,9.6375,9.6001,9.6001,64800.0
2006-03-13 12:00:00,12.83,12.87,12.82,12.85,43200.0,9.6076,9.6375,9.6001,9.6225,43200.0
2006-03-13 12:30:00,12.84,12.87,12.83,12.87,41175.0,9.6151,9.6375,9.6076,9.6375,41175.0
2006-03-13 13:00:00,12.86,12.88,12.8,12.8,75937.5,9.63,9.645,9.5851,9.5851,75937.5
2006-03-13 13:30:00,12.8,12.8,12.71,12.72,99900.0,9.5851,9.5851,9.5177,9.5252,99900.0
2006-03-13 14:00:00,12.71,12.73,12.7,12.7,111037.5,9.5177,9.5327,9.5102,9.5102,111037.5
2006-03-13 14:30:00,12.7,12.72,12.67,12.67,69862.5,9.5102,9.5252,9.4878,9.4878,69862.5
2006-03-13 15:00:00,12.71,12.71,12.67,12.68,130612.5,9.5177,9.5177,9.4878,9.4952,130612.5
2006-03-13 15:30:00,12.68,12.75,12.68,12.74,74587.5,9.4952,9.5477,9.4952,9.5402,74587.5
2006-03-14 09:30:00,12.85,13.05,12.84,12.92,123862.5,9.6225,9.7723,9.6151,9.675,123862.5
2006-03-14 10:00:00,12.91,12.92,12.86,12.89,71212.5,9.6675,9.675,9.63,9.6525,71212.5
2006-03-14 10:30:00,12.89,12.92,12.82,12.92,54675.0,9.6525,9.675,9.6001,9.675,54675.0
2006-03-14 11:00:00,12.91,13.13,12.9,13.09,143100.0,9.6675,9.8322,9.66,9.8023,143100.0
2006-03-14 11:30:00,13.09,13.13,13.08,13.09,70875.0,9.8023,9.8322,9.7948,9.8023,70875.0
2006-03-14 12:00:00,13.1,13.11,13.08,13.09,29025.0,9.8098,9.8172,9.7948,9.8023,29025.0
2006-03-14 12:30:00,13.09,13.09,13.06,13.07,46237.5,9.8023,9.8023,9.7798,9.7873,46237.5
2006-03-14 13:00:00,13.07,13.14,13.07,13.13,43875.0,9.7873,9.8397,9.7873,9.8322,43875.0
2006-03-14 13:30:00,13.13,13.13,13.06,13.07,62100.0,9.8322,9.8322,9.7798,9.7873,62100.0
2006-03-14 14:00:00,13.06,13.1,13.06,13.09,39150.0,9.7798,9.8098,9.7798,9.8023,39150.0
2006-03-14 14:30:00,13.09,13.1,13.06,13.08,49950.0,9.8023,9.8098,9.7798,9.7948,49950.0
2006-03-14 15:00:00,13.08,13.14,13.08,13.14,61762.5,9.7948,9.8397,9.7948,9.8397,61762.5
2006-03-14 15:30:00,13.14,13.16,13.11,13.14,120487.5,9.8397,9.8547,9.8172,9.8397,120487.5
2006-03-15 09:30:00,13.1,13.16,13.06,13.08,85725.0,9.8098,9.8547,9.7798,9.7948,85725.0
2006-03-15 10:00:00,13.08,13.13,13.04,13.13,50287.5,9.7948,9.8322,9.7648,9.8322,50287.5
2006-03-15 10:30:00,13.12,13.15,13.08,13.11,53662.5,9.8247,9.8472,9.7948,9.8172,53662.5
2006-03-15 11:00:00,13.11,13.13,13.1,13.11,16537.5,9.8172,9.8322,9.8098,9.8172,16537.5
2006-03-15 11:30:00,13.11,13.14,13.1,13.11,33412.5,9.8172,9.8397,9.8098,9.8172,33412.5
2006-03-15 12:00:00,13.11,13.17,13.11,13.15,29025.0,9.8172,9.8622,9.8172,9.8472,29025.0
2006-03-15 12:30:00,13.16,13.19,13.15,13.18,13162.5,9.8547,9.8772,9.8472,9.8697,13162.5
2006-03-15 13:00:00,13.18,13.18,13.16,13.17,18562.5,9.8697,9.8697,9.8547,9.8622,18562.5
2006-03-15 13:30:00,13.17,13.2,13.16,13.19,41850.0,9.8622,9.8846,9.8547,9.8772,41850.0
2006-03-15 14:00:00,13.19,13.29,13.18,13.27,142087.5,9.8772,9.952,9.8697,9.9371,142087.5
2006-03-15 14:30:00,13.27,13.27,13.23,13.23,58387.5,9.9371,9.9371,9.9071,9.9071,58387.5
2006-03-15 15:00:00,13.23,13.25,13.22,13.24,89437.5,9.9071,9.9221,9.8996,9.9146,89437.5
2006-03-15 15:30:00,13.24,13.25,13.19,13.19,98550.0,9.9146,9.9221,9.8772,9.8772,98550.0
2006-03-16 09:30:00,13.21,13.32,13.2,13.3,85387.5,9.8921,9.9745,9.8846,9.9595,85387.5
2006-03-16 10:00:00,13.31,13.32,13.24,13.26,44887.5,9.967,9.9745,9.9146,9.9296,44887.5
2006-03-16 10:30:00,13.27,13.31,13.24,13.25,47925.0,9.9371,9.967,9.9146,9.9221,47925.0
2006-03-16 11:00:00,13.24,13.24,13.22,13.24,58387.5,9.9146,9.9146,9.8996,9.9146,58387.5
2006-03-16 11:30:00,13.24,13.26,13.22,13.23,32400.0,9.9146,9.9296,9.8996,9.9071,32400.0
2006-03-16 12:00:00,13.23,13.32,13.23,13.31,39825.0,9.9071,9.9745,9.9071,9.967,39825.0
2006-03-16 12:30:00,13.32,13.35,13.3,13.31,65812.5,9.9745,9.997,9.9595,9.967,65812.5
2006-03-16 13:00:00,13.29,13.3,13.27,13.29,48262.5,9.952,9.9595,9.9371,9.952,48262.5
2006-03-16 13:30:00,13.29,13.29,13.23,13.23,24975.0,9.952,9.952,9.9071,9.9071,24975.0
2006-03-16 14:00:00,13.23,13.27,13.23,13.25,58050.0,9.9071,9.9371,9.9071,9.9221,58050.0
2006-03-16 14:30:00,13.25,13.25,13.19,13.19,37462.5,9.9221,9.9221,9.8772,9.8772,37462.5
2006-03-16 15:00:00,13.19,13.22,13.17,13.19,38475.0,9.8772,9.8996,9.8622,9.8772,38475.0
2006-03-16 15:30:00,13.19,13.19,13.16,13.18,55350.0,9.8772,9.8772,9.8547,9.8697,55350.0
2006-03-17 09:30:00,13.19,13.21,13.14,13.19,317587.5,9.8772,9.8921,9.8397,9.8772,317587.5
2006-03-17 10:00:00,13.19,13.23,13.17,13.19,25987.5,9.8772,9.9071,9.8622,9.8772,25987.5
2006-03-17 10:30:00,13.18,13.23,13.16,13.22,16875.0,9.8697,9.9071,9.8547,9.8996,16875.0
2006-03-17 11:00:00,13.23,13.26,13.22,13.24,18562.5,9.9071,9.9296,9.8996,9.9146,18562.5
2006-03-17 11:30:00,13.24,13.25,13.24,13.24,26325.0,9.9146,9.9221,9.9146,9.9146,26325.0
2006-03-17 12:00:00,13.24,13.25,13.21,13.22,37800.0,9.9146,9.9221,9.8921,9.8996,37800.0
2006-03-17 12:30:00,13.22,13.23,13.21,13.21,18900.0,9.8996,9.9071,9.8921,9.8921,18900.0
2006-03-17 13:00:00,13.21,13.22,13.18,13.19,29362.5,9.8921,9.8996,9.8697,9.8772,29362.5
2006-03-17 13:30:00,13.18,13.18,13.16,13.17,37125.0,9.8697,9.8697,9.8547,9.8622,37125.0
2006-03-17 14:00:00,13.16,13.18,13.16,13.17,52650.0,9.8547,9.8697,9.8547,9.8622,52650.0
2006-03-17 14:30:00,13.17,13.19,13.16,13.18,33412.5,9.8622,9.8772,9.8547,9.8697,33412.5
2006-03-17 15:00:00,13.18,13.19,13.17,13.19,69187.5,9.8697,9.8772,9.8622,9.8772,69187.5
2006-03-17 15:30:00,13.19,13.21,13.19,13.19,68512.5,9.8772,9.8921,9.8772,9.8772,68512.5
2006-03-20 09:30:00,13.16,13.28,13.13,13.26,50962.5,9.8547,9.9445,9.8322,9.9296,50962.5
2006-03-20 10:00:00,13.24,13.26,13.13,13.13,61087.5,9.9146,9.9296,9.8322,9.8322,61087.5
2006-03-20 10:30:00,13.14,13.14,13.11,13.14,39150.0,9.8397,9.8397,9.8172,9.8397,39150.0
2006-03-20 11:00:00,13.14,13.15,13.11,13.12,68512.5,9.8397,9.8472,9.8172,9.8247,68512.5
2006-03-20 11:30:00,13.12,13.15,13.11,13.12,84037.5,9.8247,9.8472,9.8172,9.8247,84037.5
2006-03-20 12:00:00,13.13,13.15,13.11,13.13,41512.5,9.8322,9.8472,9.8172,9.8322,41512.5
2006-03-20 12:30:00,13.13,13.14,13.12,13.14,59400.0,9.8322,9.8397,9.8247,9.8397,59400.0
2006-03-20 13:00:00,13.14,13.16,13.12,13.15,28012.5,9.8397,9.8547,9.8247,9.8472,28012.5
2006-03-20 13:30:00,13.15,13.16,13.13,13.15,31725.0,9.8472,9.8547,9.8322,9.8472,31725.0
2006-03-20 14:00:00,13.14,13.17,13.13,13.13,48937.5,9.8397,9.8622,9.8322,9.8322,48937.5
2006-03-20 14:30:00,13.13,13.16,13.12,13.14,39825.0,9.8322,9.8547,9.8247,9.8397,39825.0
2006-03-20 15:00:00,13.16,13.19,13.15,13.19,46575.0,9.8547,9.8772,9.8472,9.8772,46575.0
2006-03-20 15:30:00,13.19,13.23,13.18,13.18,73912.5,9.8772,9.9071,9.8697,9.8697,73912.5
2006-03-21 09:30:00,13.16,13.16,13.05,13.11,32400.0,9.8547,9.8547,9.7723,9.8172,32400.0
2006-03-21 10:00:00,13.11,13.14,13.05,13.07,60412.5,9.8172,9.8397,9.7723,9.7873,60412.5
2006-03-21 10:30:00,13.07,13.1,13.06,13.06,49612.5,9.7873,9.8098,9.7798,9.7798,49612.5
2006-03-21 11:00:00,13.06,13.07,13.04,13.06,56362.5,9.7798,9.7873,9.7648,9.7798,56362.5
2006-03-21 11:30:00,13.07,13.11,13.07,13.08,52312.5,9.7873,9.8172,9.7873,9.7948,52312.5
2006-03-21 12:00:00,13.08,13.08,13.05,13.06,95512.5,9.7948,9.7948,9.7723,9.7798,95512.5
2006-03-21 12:30:00,13.06,13.09,13.05,13.06,75262.5,9.7798,9.8023,9.7723,9.7798,75262.5
2006-03-21 13:00:00,13.06,13.08,13.05,13.08,201825.0,9.7798,9.7948,9.7723,9.7948,201825.0
2006-03-21 13:30:00,13.08,13.1,13.06,13.09,57037.5,9.7948,9.8098,9.7798,9.8023,57037.5
2006-03-21 14:00:00,13.09,13.1,13.05,13.06,116437.5,9.8023,9.8098,9.7723,9.7798,116437.5
2006-03-21 14:30:00,13.05,13.11,13.05,13.11,181575.0,9.7723,9.8172,9.7723,9.8172,181575.0
2006-03-21 15:00:00,13.11,13.11,13.04,13.05,232875.0,9.8172,9.8172,9.7648,9.7723,232875.0
2006-03-21 15:30:00,13.05,13.1,13.05,13.08,223425.0,9.7723,9.8098,9.7723,9.7948,223425.0
2006-03-22 09:30:00,12.99,13.05,12.85,13.01,108337.5,9.7274,9.7723,9.6225,9.7424,108337.5
2006-03-22 10:00:00,13.01,13.08,13.01,13.06,40837.5,9.7424,9.7948,9.7424,9.7798,40837.5
2006-03-22 10:30:00,13.05,13.07,12.99,12.99,160650.0,9.7723,9.7873,9.7274,9.7274,160650.0
2006-03-22 11:00:00,12.99,13.07,12.99,13.05,48262.5,9.7274,9.7873,9.7274,9.7723,48262.5
2006-03-22 11:30:00,13.06,13.1,13.03,13.05,50287.5,9.7798,9.8098,9.7573,9.7723,50287.5
2006-03-22 12:00:00,13.05,13.1,13.04,13.05,124200.0,9.7723,9.8098,9.7648,9.7723,124200.0
2006-03-22 12:30:00,13.05,13.09,13.04,13.08,30712.5,9.7723,9.8023,9.7648,9.7948,30712.5
2006-03-22 13:00:00,13.08,13.13,13.08,13.13,54337.5,9.7948,9.8322,9.7948,9.8322,54337.5
2006-03-22 13:30:00,13.13,13.17,13.12,13.17,57712.5,9.8322,9.8622,9.8247,9.8622,57712.5
2006-03-22 14:00:00,13.17,13.19,13.1,13.1,65475.0,9.8622,9.8772,9.8098,9.8098,65475.0
2006-03-22 14:30:00,13.11,13.15,13.1,13.13,23962.5,9.8172,9.8472,9.8098,9.8322,23962.5
2006-03-22 15:00:00,13.12,13.17,13.08,13.16,32737.5,9.8247,9.8622,9.7948,9.8547,32737.5
2006-03-22 15:30:00,13.16,13.23,13.16,13.19,118462.5,9.8547,9.9071,9.8547,9.8772,118462.5
2006-03-23 09:30:00,13.02,13.03,12.96,13.0,92700.0,9.7498,9.7573,9.7049,9.7349,92700.0
2006-03-23 10:00:00,13.0,13.0,12.93,12.94,87975.0,9.7349,9.7349,9.6825,9.6899,87975.0
2006-03-23 10:30:00,12.95,12.95,12.9,12.92,34425.0,9.6974,9.6974,9.66,9.675,34425.0
2006-03-23 11:00:00,12.92,12.94,12.89,12.92,40275.0,9.675,9.6899,9.6525,9.675,40275.0
2006-03-23 11:30:00,12.93,12.93,12.89,12.91,48150.0,9.6825,9.6825,9.6525,9.6675,48150.0
2006-03-23 12:00:00,12.9,12.93,12.9,12.9,31275.0,9.66,9.6825,9.66,9.66,31275.0
2006-03-23 12:30:00,12.91,12.92,12.89,12.89,92925.0,9.6675,9.675,9.6525,9.6525,92925.0
2006-03-23 13:00:00,12.89,12.9,12.88,12.89,32175.0,9.6525,9.66,9.645,9.6525,32175.0
2006-03-23 13:30:00,12.9,12.92,12.88,12.92,40500.0,9.66,9.675,9.645,9.675,40500.0
2006-03-23 14:00:00,12.92,12.92,12.87,12.88,54450.0,9.675,9.675,9.6375,9.645,54450.0
2006-03-23 14:30:00,12.88,12.88,12.8,12.84,85725.0,9.645,9.645,9.5851,9.6151,85725.0
2006-03-23 15:00:00,12.84,12.89,12.82,12.88,87300.0,9.6151,9.6525,9.6001,9.645,87300.0
2006-03-23 15:30:00,12.88,12.89,12.84,12.85,111600.0,9.645,9.6525,9.6151,9.6225,111600.0
2006-03-24 09:30:00,12.8,12.85,12.72,12.84,106875.0,9.5851,9.6225,9.5252,9.6151,106875.0
2006-03-24 10:00:00,12.84,12.9,12.82,12.87,65700.0,9.6151,9.66,9.6001,9.6375,65700.0
2006-03-24 10:30:00,12.86,12.89,12.78,12.81,135000.0,9.63,9.6525,9.5701,9.5926,135000.0
2006-03-24 11:00:00,12.82,12.82,12.77,12.77,88200.0,9.6001,9.6001,9.5626,9.5626,88200.0
2006-03-24 11:30:00,12.77,12.84,12.76,12.84,67725.0,9.5626,9.6151,9.5552,9.6151,67725.0
2006-03-24 12:00:00,12.84,12.84,12.82,12.84,71325.0,9.6151,9.6151,9.6001,9.6151,71325.0
2006-03-24 12:30:00,12.84,12.88,12.84,12.88,62550.0,9.6151,9.645,9.6151,9.645,62550.0
2006-03-24 13:00:00,12.88,12.89,12.87,12.87,39825.0,9.645,9.6525,9.6375,9.6375,39825.0
2006-03-24 13:30:00,12.87,12.9,12.87,12.9,27450.0,9.6375,9.66,9.6375,9.66,27450.0
2006-03-24 14:00:00,12.89,12.93,12.88,12.9,118350.0,9.6525,9.6825,9.645,9.66,118350.0
2006-03-24 14:30:00,12.9,12.93,12.88,12.92,277425.0,9.66,9.6825,9.645,9.675,277425.0
2006-03-24 15:00:00,12.91,12.94,12.89,12.93,214200.0,9.6675,9.6899,9.6525,9.6825,214200.0
2006-03-24 15:30:00,12.93,12.93,12.88,12.88,210375.0,9.6825,9.6825,9.645,9.645,210375.0
2006-03-27 09:30:00,12.91,13.04,12.91,13.02,133875.0,9.6675,9.7648,9.6675,9.7498,133875.0
2006-03-27 10:00:00,13.03,13.04,12.93,12.95,69525.0,9.7573,9.7648,9.6825,9.6974,69525.0
2006-03-27 10:30:00,12.93,12.95,12.91,12.94,84375.0,9.6825,9.6974,9.6675,9.6899,84375.0
2006-03-27 11:00:00,12.93,12.97,12.91,12.97,51075.0,9.6825,9.7124,9.6675,9.7124,51075.0
2006-03-27 11:30:00,12.96,13.03,12.96,13.02,47700.0,9.7049,9.7573,9.7049,9.7498,47700.0
2006-03-27 12:00:00,13.02,13.04,13.0,13.04,40050.0,9.7498,9.7648,9.7349,9.7648,40050.0
2006-03-27 12:30:00,13.05,13.06,13.04,13.05,33300.0,9.7723,9.7798,9.7648,9.7723,33300.0
2006-03-27 13:00:00,13.05,13.08,13.01,13.04,74700.0,9.7723,9.7948,9.7424,9.7648,74700.0
2006-03-27 13:30:00,13.05,13.1,13.04,13.1,51525.0,9.7723,9.8098,9.7648,9.8098,51525.0
2006-03-27 14:00:00,13.1,13.12,13.07,13.1,104850.0,9.8098,9.8247,9.7873,9.8098,104850.0
2006-03-27 14:30:00,13.09,13.12,13.07,13.11,89100.0,9.8023,9.8247,9.7873,9.8172,89100.0
2006-03-27 15:00:00,13.11,13.12,13.08,13.11,95625.0,9.8172,9.8247,9.7948,9.8172,95625.0
2006-03-27 15:30:00,13.1,13.11,13.04,13.1,117675.0,9.8098,9.8172,9.7648,9.8098,117675.0
2006-03-28 09:30:00,13.11,13.13,13.05,13.09,85500.0,9.8172,9.8322,9.7723,9.8023,85500.0
2006-03-28 10:00:00,13.09,13.1,13.04,13.04,70425.0,9.8023,9.8098,9.7648,9.7648,70425.0
2006-03-28 10:30:00,13.04,13.04,13.03,13.03,65475.0,9.7648,9.7648,9.7573,9.7573,65475.0
2006-03-28 11:00:00,13.03,13.04,12.96,13.04,78075.0,9.7573,9.7648,9.7049,9.7648,78075.0
2006-03-28 11:30:00,13.04,13.04,13.03,13.04,49500.0,9.7648,9.7648,9.7573,9.7648,49500.0
2006-03-28 12:00:00,13.04,13.06,13.03,13.05,97200.0,9.7648,9.7798,9.7573,9.7723,97200.0
2006-03-28 12:30:00,13.05,13.08,13.04,13.05,109350.0,9.7723,9.7948,9.7648,9.7723,109350.0
2006-03-28 13:00:00,13.05,13.07,13.05,13.07,40275.0,9.7723,9.7873,9.7723,9.7873,40275.0
2006-03-28 13:30:00,13.07,13.07,13.05,13.05,47475.0,9.7873,9.7873,9.7723,9.7723,47475.0
2006-03-28 14:00:00,13.06,13.09,12.95,12.95,136575.0,9.7798,9.8023,9.6974,9.6974,136575.0
2006-03-28 14:30:00,12.95,12.96,12.89,12.89,72675.0,9.6974,9.7049,9.6525,9.6525,72675.0
2006-03-28 15:00:00,12.9,12.92,12.87,12.91,72675.0,9.66,9.675,9.6375,9.6675,72675.0
2006-03-28 15:30:00,12.91,12.93,12.87,12.87,138825.0,9.6675,9.6825,9.6375,9.6375,138825.0
2006-03-29 09:30:00,12.89,12.94,12.87,12.9,37800.0,9.6525,9.6899,9.6375,9.66,37800.0
2006-03-29 10:00:00,12.9,13.0,12.89,13.0,85275.0,9.66,9.7349,9.6525,9.7349,85275.0
2006-03-29 10:30:00,12.98,13.0,12.89,12.9,81450.0,9.7199,9.7349,9.6525,9.66,81450.0
2006-03-29 11:00:00,12.91,13.01,12.89,13.0,70425.0,9.6675,9.7424,9.6525,9.7349,70425.0
2006-03-29 11:30:00,13.01,13.04,12.99,13.01,51075.0,9.7424,9.7648,9.7274,9.7424,51075.0
2006-03-29 12:00:00,13.0,13.02,13.0,13.01,39825.0,9.7349,9.7498,9.7349,9.7424,39825.0
2006-03-29 12:30:00,13.0,13.0,12.96,12.97,40275.0,9.7349,9.7349,9.7049,9.7124,40275.0
2006-03-29 13:00:00,12.98,13.0,12.95,12.98,49500.0,9.7199,9.7349,9.6974,9.7199,49500.0
2006-03-29 13:30:00,12.98,12.98,12.88,12.95,78975.0,9.7199,9.7199,9.645,9.6974,78975.0
2006-03-29 14:00:00,12.96,12.96,12.92,12.92,95400.0,9.7049,9.7049,9.675,9.675,95400.0
2006-03-29 14:30:00,12.94,12.96,12.92,12.95,60300.0,9.6899,9.7049,9.675,9.6974,60300.0
2006-03-29 15:00:00,12.95,12.97,12.92,12.95,74250.0,9.6974,9.7124,9.675,9.6974,74250.0
2006-03-29 15:30:00,12.95,12.96,12.89,12.89,139050.0,9.6974,9.7049,9.6525,9.6525,139050.0
2006-03-30 09:30:00,12.83,13.04,12.83,13.02,125550.0,9.634,9.7917,9.634,9.7767,125550.0
2006-03-30 10:00:00,13.02,13.04,13.0,13.02,127800.0,9.7767,9.7917,9.7616,9.7767,127800.0
2006-03-30 10:30:00,13.03,13.03,12.98,12.98,67725.0,9.7842,9.7842,9.7466,9.7466,67725.0
2006-03-30 11:00:00,12.98,13.0,12.93,12.98,75375.0,9.7466,9.7616,9.7091,9.7466,75375.0
2006-03-30 11:30:00,12.98,13.0,12.96,12.96,38250.0,9.7466,9.7616,9.7316,9.7316,38250.0
2006-03-30 12:00:00,12.96,12.96,12.93,12.93,32625.0,9.7316,9.7316,9.7091,9.7091,32625.0
2006-03-30 12:30:00,12.95,12.96,12.92,12.92,39150.0,9.7241,9.7316,9.7016,9.7016,39150.0
2006-03-30 13:00:00,12.92,12.92,12.86,12.9,43200.0,9.7016,9.7016,9.6565,9.6865,43200.0
2006-03-30 13:30:00,12.88,12.88,12.85,12.87,34425.0,9.6715,9.6715,9.649,9.664,34425.0
2006-03-30 14:00:00,12.88,12.92,12.87,12.9,58050.0,9.6715,9.7016,9.664,9.6865,58050.0
2006-03-30 14:30:00,12.9,12.9,12.87,12.88,33750.0,9.6865,9.6865,9.664,9.6715,33750.0
2006-03-30 15:00:00,12.88,12.97,12.87,12.96,52875.0,9.6715,9.7391,9.664,9.7316,52875.0
2006-03-30 15:30:00,12.96,12.96,12.92,12.93,140625.0,9.7316,9.7316,9.7016,9.7091,140625.0
2006-03-31 09:30:00,12.96,13.07,12.94,13.05,42075.0,9.7316,9.8142,9.7166,9.7992,42075.0
2006-03-31 10:00:00,13.04,13.08,13.01,13.01,29700.0,9.7917,9.8217,9.7691,9.7691,29700.0
2006-03-31 10:30:00,13.01,13.07,13.0,13.02,68400.0,9.7691,9.8142,9.7616,9.7767,68400.0
2006-03-31 11:00:00,13.03,13.08,13.0,13.07,47700.0,9.7842,9.8217,9.7616,9.8142,47700.0
2006-03-31 11:30:00,13.06,13.07,13.03,13.07,36450.0,9.8067,9.8142,9.7842,9.8142,36450.0
2006-03-31 12:00:00,13.06,13.07,13.02,13.02,51300.0,9.8067,9.8142,9.7767,9.7767,51300.0
2006-03-31 12:30:00,13.02,13.05,13.01,13.05,63675.0,9.7767,9.7992,9.7691,9.7992,63675.0
2006-03-31 13:00:00,13.05,13.05,13.04,13.04,18225.0,9.7992,9.7992,9.7917,9.7917,18225.0
2006-03-31 13:30:00,13.05,13.05,13.0,13.02,22050.0,9.7992,9.7992,9.7616,9.7767,22050.0
2006-03-31 14:00:00,13.01,13.04,13.01,13.04,31725.0,9.7691,9.7917,9.7691,9.7917,31725.0
2006-03-31 14:30:00,13.04,13.16,13.04,13.11,53100.0,9.7917,9.8818,9.7917,9.8442,53100.0
2006-03-31 15:00:00,13.11,13.12,13.08,13.09,38025.0,9.8442,9.8517,9.8217,9.8292,38025.0
2006-03-31 15:30:00,13.08,13.11,13.07,13.09,111150.0,9.8217,9.8442,9.8142,9.8292,111150.0
2006-04-03 09:30:00,13.1,13.1,12.99,13.03,74025.0,9.8367,9.8367,9.7541,9.7842,74025.0
2006-04-03 10:00:00,13.03,13.07,13.0,13.03,73800.0,9.7842,9.8142,9.7616,9.7842,73800.0
2006-04-03 10:30:00,13.03,13.08,13.01,13.08,112950.0,9.7842,9.8217,9.7691,9.8217,112950.0
2006-04-03 11:00:00,13.08,13.16,13.06,13.15,44775.0,9.8217,9.8818,9.8067,9.8743,44775.0
2006-04-03 11:30:00,13.16,13.17,13.11,13.11,54675.0,9.8818,9.8893,9.8442,9.8442,54675.0
2006-04-03 12:00:00,13.12,13.13,13.1,13.12,232875.0,9.8517,9.8593,9.8367,9.8517,232875.0
2006-04-03 12:30:00,13.13,13.14,13.11,13.14,29700.0,9.8593,9.8668,9.8442,9.8668,29700.0
2006-04-03 13:00:00,13.13,13.14,13.1,13.12,41400.0,9.8593,9.8668,9.8367,9.8517,41400.0
2006-04-03 13:30:00,13.12,13.13,13.1,13.11,205200.0,9.8517,9.8593,9.8367,9.8442,205200.0
2006-04-03 14:00:00,13.11,13.11,13.08,13.09,47700.0,9.8442,9.8442,9.8217,9.8292,47700.0
2006-04-03 14:30:00,13.09,13.11,13.08,13.1,197100.0,9.8292,9.8442,9.8217,9.8367,197100.0
2006-04-03 15:00:00,13.1,13.13,13.1,13.13,214875.0,9.8367,9.8593,9.8367,9.8593,214875.0
2006-04-03 15:30:00,13.13,13.15,13.1,13.12,241425.0,9.8593,9.8743,9.8367,9.8517,241425.0
2006-04-04 09:30:00,13.12,13.12,12.96,13.01,46575.0,9.8517,9.8517,9.7316,9.7691,46575.0
2006-04-04 10:00:00,13.04,13.12,13.01,13.08,52650.0,9.7917,9.8517,9.7691,9.8217,52650.0
2006-04-04 10:30:00,13.08,13.08,13.01,13.02,49275.0,9.8217,9.8217,9.7691,9.7767,49275.0
2006-04-04 11:00:00,13.01,13.03,12.97,13.0,53325.0,9.7691,9.7842,9.7391,9.7616,53325.0
2006-04-04 11:30:00,13.01,13.1,13.0,13.09,58050.0,9.7691,9.8367,9.7616,9.8292,58050.0
2006-04-04 12:00:00,13.1,13.18,13.09,13.18,51300.0,9.8367,9.8968,9.8292,9.8968,51300.0
2006-04-04 12:30:00,13.18,13.2,13.17,13.2,55350.0,9.8968,9.9118,9.8893,9.9118,55350.0
2006-04-04 13:00:00,13.2,13.21,13.12,13.12,48825.0,9.9118,9.9193,9.8517,9.8517,48825.0
2006-04-04 13:30:00,13.12,13.14,13.09,13.09,59850.0,9.8517,9.8668,9.8292,9.8292,59850.0
2006-04-04 14:00:00,13.09,13.18,13.06,13.16,74025.0,9.8292,9.8968,9.8067,9.8818,74025.0
2006-04-04 14:30:00,13.17,13.17,13.07,13.11,69750.0,9.8893,9.8893,9.8142,9.8442,69750.0
2006-04-04 15:00:00,13.11,13.13,13.07,13.1,73800.0,9.8442,9.8593,9.8142,9.8367,73800.0
2006-04-04 15:30:00,13.1,13.14,13.07,13.1,157725.0,9.8367,9.8668,9.8142,9.8367,157725.0
2006-04-05 09:30:00,13.13,13.14,13.08,13.11,26100.0,9.8593,9.8668,9.8217,9.8442,26100.0
2006-04-05 10:00:00,13.12,13.12,13.04,13.06,36225.0,9.8517,9.8517,9.7917,9.8067,36225.0
2006-04-05 10:30:00,13.06,13.12,13.04,13.05,19575.0,9.8067,9.8517,9.7917,9.7992,19575.0
2006-04-05 11:00:00,13.06,13.09,13.05,13.09,30375.0,9.8067,9.8292,9.7992,9.8292,30375.0
2006-04-05 11:30:00,13.08,13.09,13.04,13.08,26550.0,9.8217,9.8292,9.7917,9.8217,26550.0
2006-04-05 12:00:00,13.08,13.11,13.07,13.09,34875.0,9.8217,9.8442,9.8142,9.8292,34875.0
2006-04-05 12:30:00,13.09,13.12,13.06,13.09,38700.0,9.8292,9.8517,9.8067,9.8292,38700.0
2006-04-05 13:00:00,13.09,13.09,13.08,13.09,38025.0,9.8292,9.8292,9.8217,9.8292,38025.0
2006-04-05 13:30:00,13.09,13.09,13.06,13.07,43200.0,9.8292,9.8292,9.8067,9.8142,43200.0
2006-04-05 14:00:00,13.05,13.08,13.05,13.07,66600.0,9.7992,9.8217,9.7992,9.8142,66600.0
2006-04-05 14:30:00,13.07,13.08,13.06,13.08,81675.0,9.8142,9.8217,9.8067,9.8217,81675.0
2006-04-05 15:00:00,13.08,13.15,13.07,13.13,78525.0,9.8217,9.8743,9.8142,9.8593,78525.0
2006-04-05 15:30:00,13.13,13.16,13.11,13.12,89550.0,9.8593,9.8818,9.8442,9.8517,89550.0
2006-04-06 09:30:00,13.14,13.14,13.03,13.08,24750.0,9.8668,9.8668,9.7842,9.8217,24750.0
2006-04-06 10:00:00,13.07,13.13,13.07,13.11,19350.0,9.8142,9.8593,9.8142,9.8442,19350.0
2006-04-06 10:30:00,13.12,13.13,13.09,13.1,24525.0,9.8517,9.8593,9.8292,9.8367,24525.0
2006-04-06 11:00:00,13.1,13.16,13.1,13.16,81675.0,9.8367,9.8818,9.8367,9.8818,81675.0
2006-04-06 11:30:00,13.17,13.18,13.13,13.13,41625.0,9.8893,9.8968,9.8593,9.8593,41625.0
2006-04-06 12:00:00,13.13,13.14,13.06,13.06,42525.0,9.8593,9.8668,9.8067,9.8067,42525.0
2006-04-06 12:30:00,13.05,13.09,13.05,13.08,32625.0,9.7992,9.8292,9.7992,9.8217,32625.0
2006-04-06 13:00:00,13.08,13.16,13.08,13.16,33525.0,9.8217,9.8818,9.8217,9.8818,33525.0
2006-04-06 13:30:00,13.16,13.19,13.14,13.19,40725.0,9.8818,9.9043,9.8668,9.9043,40725.0
2006-04-06 14:00:00,13.19,13.24,13.18,13.22,40950.0,9.9043,9.9419,9.8968,9.9268,40950.0
2006-04-06 14:30:00,13.22,13.23,13.21,13.23,46575.0,9.9268,9.9343,9.9193,9.9343,46575.0
2006-04-06 15:00:00,13.23,13.24,13.2,13.22,69300.0,9.9343,9.9419,9.9118,9.9268,69300.0
2006-04-06 15:30:00,13.22,13.25,13.21,13.25,102825.0,9.9268,9.9494,9.9193,9.9494,102825.0
2006-04-07 09:30:00,13.33,13.47,13.32,13.38,65700.0,10.0094,10.1146,10.0019,10.047,65700.0
2006-04-07 10:00:00,13.38,13.4,13.29,13.31,98325.0,10.047,10.062,9.9794,9.9944,98325.0
2006-04-07 10:30:00,13.3,13.3,13.21,13.26,42300.0,9.9869,9.9869,9.9193,9.9569,42300.0
2006-04-07 11:00:00,13.25,13.28,13.24,13.24,33075.0,9.9494,9.9719,9.9419,9.9419,33075.0
2006-04-07 11:30:00,13.24,13.25,13.15,13.16,47475.0,9.9419,9.9494,9.8743,9.8818,47475.0
2006-04-07 12:00:00,13.15,13.23,13.15,13.23,34875.0,9.8743,9.9343,9.8743,9.9343,34875.0
2006-04-07 12:30:00,13.23,13.23,13.16,13.16,16425.0,9.9343,9.9343,9.8818,9.8818,16425.0
2006-04-07 13:00:00,13.16,13.17,13.13,13.16,24750.0,9.8818,9.8893,9.8593,9.8818,24750.0
2006-04-07 13:30:00,13.16,13.18,13.14,13.15,26775.0,9.8818,9.8968,9.8668,9.8743,26775.0
2006-04-07 14:00:00,13.15,13.19,13.13,13.16,27900.0,9.8743,9.9043,9.8593,9.8818,27900.0
2006-04-07 14:30:00,13.16,13.23,13.16,13.2,45225.0,9.8818,9.9343,9.8818,9.9118,45225.0
2006-04-07 15:00:00,13.19,13.22,13.18,13.18,37575.0,9.9043,9.9268,9.8968,9.8968,37575.0
2006-04-07 15:30:00,13.18,13.22,13.16,13.19,71100.0,9.8968,9.9268,9.8818,9.9043,71100.0
2006-04-10 09:30:00,13.16,13.17,13.04,13.16,40500.0,9.8818,9.8893,9.7917,9.8818,40500.0
2006-04-10 10:00:00,13.16,13.25,13.16,13.16,31950.0,9.8818,9.9494,9.8818,9.8818,31950.0
2006-04-10 10:30:00,13.16,13.16,13.09,13.15,29475.0,9.8818,9.8818,9.8292,9.8743,29475.0
2006-04-10 11:00:00,13.14,13.18,13.13,13.17,19125.0,9.8668,9.8968,9.8593,9.8893,19125.0
2006-04-10 11:30:00,13.17,13.2,13.16,13.17,17325.0,9.8893,9.9118,9.8818,9.8893,17325.0
2006-04-10 12:00:00,13.19,13.2,13.16,13.2,20250.0,9.9043,9.9118,9.8818,9.9118,20250.0
2006-04-10 12:30:00,13.2,13.2,13.12,13.13,29250.0,9.9118,9.9118,9.8517,9.8593,29250.0
2006-04-10 13:00:00,13.12,13.15,13.1,13.11,37800.0,9.8517,9.8743,9.8367,9.8442,37800.0
2006-04-10 13:30:00,13.1,13.11,13.03,13.05,37575.0,9.8367,9.8442,9.7842,9.7992,37575.0
2006-04-10 14:00:00,13.05,13.06,13.02,13.02,26325.0,9.7992,9.8067,9.7767,9.7767,26325.0
2006-04-10 14:30:00,13.02,13.03,12.95,12.96,108225.0,9.7767,9.7842,9.7241,9.7316,108225.0
2006-04-10 15:00:00,12.96,13.06,12.96,13.06,36900.0,9.7316,9.8067,9.7316,9.8067,36900.0
2006-04-10 15:30:00,13.06,13.07,13.03,13.04,89775.0,9.8067,9.8142,9.7842,9.7917,89775.0
2006-04-11 09:30:00,13.11,13.16,13.0,13.02,58500.0,9.8442,9.8818,9.7616,9.7767,58500.0
2006-04-11 10:00:00,13.02,13.03,12.9,12.92,72000.0,9.7767,9.7842,9.6865,9.7016,72000.0
2006-04-11 10:30:00,12.92,12.93,12.75,12.8,181350.0,9.7016,9.7091,9.5739,9.6115,181350.0
2006-04-11 11:00:00,12.8,12.83,12.79,12.82,80100.0,9.6115,9.634,9.6039,9.6265,80100.0
2006-04-11 11:30:00,12.82,12.84,12.8,12.84,42525.0,9.6265,9.6415,9.6115,9.6415,42525.0
2006-04-11 12:00:00,12.84,12.84,12.8,12.82,41850.0,9.6415,9.6415,9.6115,9.6265,41850.0
2006-04-11 12:30:00,12.84,12.94,12.84,12.92,100575.0,9.6415,9.7166,9.6415,9.7016,100575.0
2006-04-11 13:00:00,12.92,12.96,12.91,12.95,56250.0,9.7016,9.7316,9.6941,9.7241,56250.0
2006-04-11 13:30:00,12.95,12.96,12.91,12.92,49050.0,9.7241,9.7316,9.6941,9.7016,49050.0
2006-04-11 14:00:00,12.92,12.94,12.88,12.92,96300.0,9.7016,9.7166,9.6715,9.7016,96300.0
2006-04-11 14:30:00,12.93,12.96,12.9,12.92,51750.0,9.7091,9.7316,9.6865,9.7016,51750.0
2006-04-11 15:00:00,12.92,12.92,12.86,12.88,64125.0,9.7016,9.7016,9.6565,9.6715,64125.0
2006-04-11 15:30:00,12.88,12.9,12.8,12.82,244125.0,9.6715,9.6865,9.6115,9.6265,244125.0
2006-04-12 09:30:00,12.84,12.91,12.73,12.9,110250.0,9.6415,9.6941,9.5589,9.6865,110250.0
2006-04-12 10:00:00,12.9,12.9,12.85,12.85,48150.0,9.6865,9.6865,9.649,9.649,48150.0
2006-04-12 10:30:00,12.85,12.87,12.82,12.87,50625.0,9.649,9.664,9.6265,9.664,50625.0
2006-04-12 11:00:00,12.88,12.93,12.88,12.92,77400.0,9.6715,9.7091,9.6715,9.7016,77400.0
2006-04-12 11:30:00,12.92,12.93,12.87,12.91,58725.0,9.7016,9.7091,9.664,9.6941,58725.0
2006-04-12 12:00:00,12.92,12.96,12.91,12.94,58725.0,9.7016,9.7316,9.6941,9.7166,58725.0
2006-04-12 12:30:00,12.94,12.95,12.93,12.95,62100.0,9.7166,9.7241,9.7091,9.7241,62100.0
2006-04-12 13:00:00,12.95,12.96,12.92,12.92,65475.0,9.7241,9.7316,9.7016,9.7016,65475.0
2006-04-12 13:30:00,12.93,12.96,12.92,12.95,69075.0,9.7091,9.7316,9.7016,9.7241,69075.0
2006-04-12 14:00:00,12.95,12.96,12.89,12.89,88650.0,9.7241,9.7316,9.679,9.679,88650.0
2006-04-12 14:30:00,12.91,12.96,12.91,12.96,58275.0,9.6941,9.7316,9.6941,9.7316,58275.0
2006-04-12 15:00:00,12.96,12.96,12.91,12.92,94050.0,9.7316,9.7316,9.6941,9.7016,94050.0
2006-04-12 15:30:00,12.92,12.96,12.92,12.94,114075.0,9.7016,9.7316,9.7016,9.7166,114075.0
2006-04-13 09:30:00,12.92,12.92,12.78,12.89,48600.0,9.7016,9.7016,9.5964,9.679,48600.0
2006-04-13 10:00:00,12.88,12.97,12.88,12.92,76500.0,9.6715,9.7391,9.6715,9.7016,76500.0
2006-04-13 10:30:00,12.92,12.98,12.91,12.96,67950.0,9.7016,9.7466,9.6941,9.7316,67950.0
2006-04-13 11:00:00,12.94,12.95,12.91,12.91,60300.0,9.7166,9.7241,9.6941,9.6941,60300.0
2006-04-13 11:30:00,12.91,12.93,12.89,12.93,40050.0,9.6941,9.7091,9.679,9.7091,40050.0
2006-04-13 12:00:00,12.93,12.97,12.93,12.96,48375.0,9.7091,9.7391,9.7091,9.7316,48375.0
2006-04-13 12:30:00,12.96,12.98,12.95,12.96,36450.0,9.7316,9.7466,9.7241,9.7316,36450.0
2006-04-13 13:00:00,12.96,12.97,12.95,12.96,30825.0,9.7316,9.7391,9.7241,9.7316,30825.0
2006-04-13 13:30:00,12.96,13.0,12.95,13.0,64350.0,9.7316,9.7616,9.7241,9.7616,64350.0
2006-04-13 14:00:00,13.0,13.06,13.0,13.02,49500.0,9.7616,9.8067,9.7616,9.7767,49500.0
2006-04-13 14:30:00,13.02,13.02,12.99,13.0,37350.0,9.7767,9.7767,9.7541,9.7616,37350.0
2006-04-13 15:00:00,13.0,13.0,12.97,12.98,58500.0,9.7616,9.7616,9.7391,9.7466,58500.0
2006-04-13 15:30:00,12.98,13.0,12.96,12.96,71775.0,9.7466,9.7616,9.7316,9.7316,71775.0
2006-04-17 09:30:00,13.04,13.16,13.02,13.13,87975.0,9.7917,9.8818,9.7767,9.8593,87975.0
2006-04-17 10:00:00,13.12,13.16,13.12,13.15,53325.0,9.8517,9.8818,9.8517,9.8743,53325.0
2006-04-17 10:30:00,13.15,13.16,13.11,13.11,36675.0,9.8743,9.8818,9.8442,9.8442,36675.0
2006-04-17 11:00:00,13.11,13.18,13.1,13.14,37575.0,9.8442,9.8968,9.8367,9.8668,37575.0
2006-04-17 11:30:00,13.16,13.18,13.15,13.18,27675.0,9.8818,9.8968,9.8743,9.8968,27675.0
2006-04-17 12:00:00,13.18,13.18,13.13,13.15,49500.0,9.8968,9.8968,9.8593,9.8743,49500.0
2006-04-17 12:30:00,13.14,13.15,13.1,13.14,23400.0,9.8668,9.8743,9.8367,9.8668,23400.0
2006-04-17 13:00:00,13.14,13.15,13.1,13.12,37125.0,9.8668,9.8743,9.8367,9.8517,37125.0
2006-04-17 13:30:00,13.12,13.12,13.05,13.05,31725.0,9.8517,9.8517,9.7992,9.7992,31725.0
2006-04-17 14:00:00,13.06,13.06,12.98,12.98,26325.0,9.8067,9.8067,9.7466,9.7466,26325.0
2006-04-17 14:30:00,13.0,13.01,13.0,13.0,39825.0,9.7616,9.7691,9.7616,9.7616,39825.0
2006-04-17 15:00:00,13.0,13.06,13.0,13.01,101700.0,9.7616,9.8067,9.7616,9.7691,101700.0
2006-04-17 15:30:00,13.01,13.1,13.01,13.1,93825.0,9.7691,9.8367,9.7691,9.8367,93825.0
2006-04-18 09:30:00,13.19,13.29,13.18,13.22,69075.0,9.9043,9.9794,9.8968,9.9268,69075.0
2006-04-18 10:00:00,13.22,13.22,13.17,13.21,54675.0,9.9268,9.9268,9.8893,9.9193,54675.0
2006-04-18 10:30:00,13.21,13.28,13.21,13.24,63225.0,9.9193,9.9719,9.9193,9.9419,63225.0
2006-04-18 11:00:00,13.24,13.28,13.23,13.28,35325.0,9.9419,9.9719,9.9343,9.9719,35325.0
2006-04-18 11:30:00,13.28,13.33,13.28,13.31,42750.0,9.9719,10.0094,9.9719,9.9944,42750.0
2006-04-18 12:00:00,13.31,13.32,13.28,13.31,46575.0,9.9944,10.0019,9.9719,9.9944,46575.0
2006-04-18 12:30:00,13.29,13.32,13.28,13.28,33975.0,9.9794,10.0019,9.9719,9.9719,33975.0
2006-04-18 13:00:00,13.28,13.33,13.28,13.3,79650.0,9.9719,10.0094,9.9719,9.9869,79650.0
2006-04-18 13:30:00,13.29,13.3,13.25,13.27,40275.0,9.9794,9.9869,9.9494,9.9644,40275.0
2006-04-18 14:00:00,13.27,13.33,13.27,13.27,105975.0,9.9644,10.0094,9.9644,9.9644,105975.0
2006-04-18 14:30:00,13.28,13.31,13.27,13.3,41400.0,9.9719,9.9944,9.9644,9.9869,41400.0
2006-04-18 15:00:00,13.3,13.36,13.29,13.33,107775.0,9.9869,10.032,9.9794,10.0094,107775.0
2006-04-18 15:30:00,13.34,13.44,13.33,13.44,244575.0,10.0169,10.092,10.0094,10.092,244575.0
2006-04-19 09:30:00,13.4,13.55,13.36,13.5,73125.0,10.062,10.1746,10.032,10.1371,73125.0
2006-04-19 10:00:00,13.49,13.55,13.41,13.41,72675.0,10.1296,10.1746,10.0695,10.0695,72675.0
2006-04-19 10:30:00,13.4,13.52,13.38,13.51,82125.0,10.062,10.1521,10.047,10.1446,82125.0
2006-04-19 11:00:00,13.51,13.56,13.5,13.56,60300.0,10.1446,10.1821,10.1371,10.1821,60300.0
2006-04-19 11:30:00,13.56,13.57,13.54,13.55,38025.0,10.1821,10.1896,10.1671,10.1746,38025.0
2006-04-19 12:00:00,13.57,13.61,13.56,13.58,33300.0,10.1896,10.2197,10.1821,10.1972,33300.0
2006-04-19 12:30:00,13.58,13.58,13.53,13.56,19125.0,10.1972,10.1972,10.1596,10.1821,19125.0
2006-04-19 13:00:00,13.56,13.58,13.54,13.56,32400.0,10.1821,10.1972,10.1671,10.1821,32400.0
2006-04-19 13:30:00,13.56,13.6,13.56,13.6,37575.0,10.1821,10.2122,10.1821,10.2122,37575.0
2006-04-19 14:00:00,13.6,13.6,13.55,13.56,62550.0,10.2122,10.2122,10.1746,10.1821,62550.0
2006-04-19 14:30:00,13.56,13.59,13.55,13.59,175950.0,10.1821,10.2047,10.1746,10.2047,175950.0
2006-04-19 15:00:00,13.6,13.61,13.58,13.58,82575.0,10.2122,10.2197,10.1972,10.1972,82575.0
2006-04-19 15:30:00,13.59,13.6,13.52,13.56,213300.0,10.2047,10.2122,10.1521,10.1821,213300.0
2006-04-20 09:30:00,13.6,13.6,13.49,13.54,49275.0,10.2122,10.2122,10.1296,10.1671,49275.0
2006-04-20 10:00:00,13.54,13.66,13.53,13.62,55125.0,10.1671,10.2572,10.1596,10.2272,55125.0
2006-04-20 10:30:00,13.63,13.63,13.54,13.56,43875.0,10.2347,10.2347,10.1671,10.1821,43875.0
2006-04-20 11:00:00,13.57,13.62,13.55,13.6,76725.0,10.1896,10.2272,10.1746,10.2122,76725.0
2006-04-20 11:30:00,13.6,13.67,13.6,13.67,31500.0,10.2122,10.2647,10.2122,10.2647,31500.0
2006-04-20 12:00:00,13.66,13.71,13.63,13.68,58275.0,10.2572,10.2948,10.2347,10.2722,58275.0
2006-04-20 12:30:00,13.68,13.73,13.68,13.71,43650.0,10.2722,10.3098,10.2722,10.2948,43650.0
2006-04-20 13:00:00,13.72,13.74,13.7,13.71,39150.0,10.3023,10.3173,10.2873,10.2948,39150.0
2006-04-20 13:30:00,13.71,13.72,13.7,13.71,18900.0,10.2948,10.3023,10.2873,10.2948,18900.0
2006-04-20 14:00:00,13.71,13.71,13.6,13.64,60300.0,10.2948,10.2948,10.2122,10.2422,60300.0
2006-04-20 14:30:00,13.64,13.68,13.64,13.67,33750.0,10.2422,10.2722,10.2422,10.2647,33750.0
2006-04-20 15:00:00,13.66,13.71,13.65,13.66,46575.0,10.2572,10.2948,10.2497,10.2572,46575.0
2006-04-20 15:30:00,13.66,13.67,13.6,13.62,99675.0,10.2572,10.2647,10.2122,10.2272,99675.0
2006-04-21 09:30:00,13.64,13.76,13.52,13.59,395100.0,10.2422,10.3323,10.1521,10.2047,395100.0
2006-04-21 10:00:00,13.59,13.62,13.57,13.57,44325.0,10.2047,10.2272,10.1896,10.1896,44325.0
2006-04-21 10:30:00,13.56,13.63,13.56,13.61,35325.0,10.1821,10.2347,10.1821,10.2197,35325.0
2006-04-21 11:00:00,13.6,13.64,13.58,13.64,65700.0,10.2122,10.2422,10.1972,10.2422,65700.0
2006-04-21 11:30:00,13.64,13.68,13.63,13.66,56025.0,10.2422,10.2722,10.2347,10.2572,56025.0
2006-04-21 12:00:00,13.66,13.68,13.64,13.65,29250.0,10.2572,10.2722,10.2422,10.2497,29250.0
2006-04-21 12:30:00,13.65,13.68,13.64,13.66,23625.0,10.2497,10.2722,10.2422,10.2572,23625.0
2006-04-21 13:00:00,13.66,13.67,13.62,13.62,29700.0,10.2572,10.2647,10.2272,10.2272,29700.0
2006-04-21 13:30:00,13.62,13.62,13.59,13.59,28125.0,10.2272,10.2272,10.2047,10.2047,28125.0
2006-04-21 14:00:00,13.59,13.59,13.5,13.51,59175.0,10.2047,10.2047,10.1371,10.1446,59175.0
2006-04-21 14:30:00,13.51,13.59,13.49,13.59,76050.0,10.1446,10.2047,10.1296,10.2047,76050.0
2006-04-21 15:00:00,13.57,13.58,13.46,13.49,155925.0,10.1896,10.1972,10.107,10.1296,155925.0
2006-04-21 15:30:00,13.49,13.59,13.49,13.59,116100.0,10.1296,10.2047,10.1296,10.2047,116100.0
2006-04-24 09:30:00,13.62,13.64,13.46,13.47,166950.0,10.2272,10.2422,10.107,10.1146,166950.0
2006-04-24 10:00:00,13.47,13.54,13.46,13.52,131625.0,10.1146,10.1671,10.107,10.1521,131625.0
2006-04-24 10:30:00,13.53,13.56,13.53,13.55,47025.0,10.1596,10.1821,10.1596,10.1746,47025.0
2006-04-24 11:00:00,13.54,13.56,13.52,13.53,45675.0,10.1671,10.1821,10.1521,10.1596,45675.0
2006-04-24 11:30:00,13.53,13.59,13.53,13.59,24975.0,10.1596,10.2047,10.1596,10.2047,24975.0
2006-04-24 12:00:00,13.59,13.61,13.58,13.59,27000.0,10.2047,10.2197,10.1972,10.2047,27000.0
2006-04-24 12:30:00,13.6,13.6,13.58,13.59,21825.0,10.2122,10.2122,10.1972,10.2047,21825.0
2006-04-24 13:00:00,13.6,13.6,13.57,13.6,38025.0,10.2122,10.2122,10.1896,10.2122,38025.0
2006-04-24 13:30:00,13.6,13.6,13.57,13.6,21150.0,10.2122,10.2122,10.1896,10.2122,21150.0
2006-04-24 14:00:00,13.6,13.64,13.59,13.63,38925.0,10.2122,10.2422,10.2047,10.2347,38925.0
2006-04-24 14:30:00,13.64,13.66,13.63,13.63,41625.0,10.2422,10.2572,10.2347,10.2347,41625.0
2006-04-24 15:00:00,13.63,13.64,13.56,13.56,67275.0,10.2347,10.2422,10.1821,10.1821,67275.0
2006-04-24 15:30:00,13.56,13.6,13.56,13.59,93825.0,10.1821,10.2122,10.1821,10.2047,93825.0
2006-04-25 09:30:00,13.56,13.56,13.46,13.53,56250.0,10.1821,10.1821,10.107,10.1596,56250.0
2006-04-25 10:00:00,13.53,13.53,13.33,13.39,103500.0,10.1596,10.1596,10.0094,10.0545,103500.0
2006-04-25 10:30:00,13.39,13.51,13.39,13.46,84150.0,10.0545,10.1446,10.0545,10.107,84150.0
2006-04-25 11:00:00,13.46,13.48,13.4,13.46,57600.0,10.107,10.1221,10.062,10.107,57600.0
2006-04-25 11:30:00,13.44,13.47,13.36,13.4,51525.0,10.092,10.1146,10.032,10.062,51525.0
2006-04-25 12:00:00,13.4,13.4,13.37,13.4,44775.0,10.062,10.062,10.0395,10.062,44775.0
2006-04-25 12:30:00,13.4,13.41,13.38,13.4,100350.0,10.062,10.0695,10.047,10.062,100350.0
2006-04-25 13:00:00,13.4,13.4,13.36,13.4,95850.0,10.062,10.062,10.032,10.062,95850.0
2006-04-25 13:30:00,13.41,13.49,13.41,13.47,69750.0,10.0695,10.1296,10.0695,10.1146,69750.0
2006-04-25 14:00:00,13.47,13.53,13.44,13.51,61650.0,10.1146,10.1596,10.092,10.1446,61650.0
2006-04-25 14:30:00,13.51,13.53,13.49,13.49,43425.0,10.1446,10.1596,10.1296,10.1296,43425.0
2006-04-25 15:00:00,13.48,13.55,13.48,13.55,94275.0,10.1221,10.1746,10.1221,10.1746,94275.0
2006-04-25 15:30:00,13.54,13.61,13.54,13.6,168750.0,10.1671,10.2197,10.1671,10.2122,168750.0
2006-04-26 09:30:00,13.63,13.72,13.63,13.72,202275.0,10.2347,10.3023,10.2347,10.3023,202275.0
2006-04-26 10:00:00,13.71,13.77,13.68,13.75,67725.0,10.2948,10.3398,10.2722,10.3248,67725.0
2006-04-26 10:30:00,13.74,13.78,13.66,13.66,81900.0,10.3173,10.3473,10.2572,10.2572,81900.0
2006-04-26 11:00:00,13.66,13.69,13.6,13.63,126675.0,10.2572,10.2798,10.2122,10.2347,126675.0
2006-04-26 11:30:00,13.61,13.76,13.61,13.76,33075.0,10.2197,10.3323,10.2197,10.3323,33075.0
2006-04-26 12:00:00,13.78,14.04,13.64,13.67,469575.0,10.3473,10.5426,10.2422,10.2647,469575.0
2006-04-26 12:30:00,13.66,13.72,13.63,13.67,152775.0,10.2572,10.3023,10.2347,10.2647,152775.0
2006-04-26 13:00:00,13.67,13.72,13.63,13.66,178425.0,10.2647,10.3023,10.2347,10.2572,178425.0
2006-04-26 13:30:00,13.65,13.67,13.57,13.59,115650.0,10.2497,10.2647,10.1896,10.2047,115650.0
2006-04-26 14:00:00,13.59,13.59,13.44,13.47,163350.0,10.2047,10.2047,10.092,10.1146,163350.0
2006-04-26 14:30:00,13.47,13.49,13.43,13.48,91125.0,10.1146,10.1296,10.0845,10.1221,91125.0
2006-04-26 15:00:00,13.48,13.52,13.35,13.39,117450.0,10.1221,10.1521,10.0244,10.0545,117450.0
2006-04-26 15:30:00,13.38,13.44,13.34,13.39,225900.0,10.047,10.092,10.0169,10.0545,225900.0
2006-04-27 09:30:00,13.38,13.38,13.26,13.27,63000.0,10.047,10.047,9.9569,9.9644,63000.0
2006-04-27 10:00:00,13.27,13.48,13.25,13.28,59850.0,9.9644,10.1221,9.9494,9.9719,59850.0
2006-04-27 10:30:00,13.3,13.37,13.26,13.35,30600.0,9.9869,10.0395,9.9569,10.0244,30600.0
2006-04-27 11:00:00,13.35,13.45,13.32,13.43,31725.0,10.0244,10.0995,10.0019,10.0845,31725.0
2006-04-27 11:30:00,13.43,13.55,13.43,13.53,63900.0,10.0845,10.1746,10.0845,10.1596,63900.0
2006-04-27 12:00:00,13.53,13.66,13.53,13.62,42975.0,10.1596,10.2572,10.1596,10.2272,42975.0
2006-04-27 12:30:00,13.62,13.63,13.52,13.53,25200.0,10.2272,10.2347,10.1521,10.1596,25200.0
2006-04-27 13:00:00,13.53,13.57,13.5,13.5,24975.0,10.1596,10.1896,10.1371,10.1371,24975.0
2006-04-27 13:30:00,13.5,13.5,13.43,13.5,24300.0,10.1371,10.1371,10.0845,10.1371,24300.0
2006-04-27 14:00:00,13.5,13.52,13.45,13.52,34875.0,10.1371,10.1521,10.0995,10.1521,34875.0
2006-04-27 14:30:00,13.51,13.57,13.47,13.55,40500.0,10.1446,10.1896,10.1146,10.1746,40500.0
2006-04-27 15:00:00,13.55,13.56,13.48,13.52,67725.0,10.1746,10.1821,10.1221,10.1521,67725.0
2006-04-27 15:30:00,13.52,13.56,13.46,13.51,147825.0,10.1521,10.1821,10.107,10.1446,147825.0
2006-04-28 09:30:00,13.53,13.56,13.44,13.49,88650.0,10.1596,10.1821,10.092,10.1296,88650.0
2006-04-28 10:00:00,13.49,13.6,13.48,13.53,77850.0,10.1296,10.2122,10.1221,10.1596,77850.0
2006-04-28 10:30:00,13.52,13.55,13.44,13.5,60975.0,10.1521,10.1746,10.092,10.1371,60975.0
2006-04-28 11:00:00,13.51,13.54,13.44,13.44,44775.0,10.1446,10.1671,10.092,10.092,44775.0
2006-04-28 11:30:00,13.44,13.45,13.38,13.39,74700.0,10.092,10.0995,10.047,10.0545,74700.0
2006-04-28 12:00:00,13.39,13.39,13.36,13.36,79425.0,10.0545,10.0545,10.032,10.032,79425.0
2006-04-28 12:30:00,13.36,13.41,13.35,13.41,82350.0,10.032,10.0695,10.0244,10.0695,82350.0
2006-04-28 13:00:00,13.41,13.45,13.4,13.44,51750.0,10.0695,10.0995,10.062,10.092,51750.0
2006-04-28 13:30:00,13.44,13.46,13.41,13.42,67950.0,10.092,10.107,10.0695,10.077,67950.0
2006-04-28 14:00:00,13.43,13.44,13.39,13.39,58950.0,10.0845,10.092,10.0545,10.0545,58950.0
2006-04-28 14:30:00,13.38,13.39,13.35,13.36,163575.0,10.047,10.0545,10.0244,10.032,163575.0
2006-04-28 15:00:00,13.36,13.43,13.33,13.42,241875.0,10.032,10.0845,10.0094,10.077,241875.0
2006-04-28 15:30:00,13.4,13.52,13.39,13.47,400500.0,10.062,10.1521,10.0545,10.1146,400500.0
2006-05-01 09:30:00,13.48,13.59,13.45,13.48,75150.0,10.1221,10.2047,10.0995,10.1221,75150.0
2006-05-01 10:00:00,13.45,13.51,13.4,13.41,94050.0,10.0995,10.1446,10.062,10.0695,94050.0
2006-05-01 10:30:00,13.41,13.42,13.29,13.29,68625.0,10.0695,10.077,9.9794,9.9794,68625.0
2006-05-01 11:00:00,13.29,13.3,13.22,13.22,74025.0,9.9794,9.9869,9.9268,9.9268,74025.0
2006-05-01 11:30:00,13.22,13.28,13.21,13.21,71550.0,9.9268,9.9719,9.9193,9.9193,71550.0
2006-05-01 12:00:00,13.22,13.24,13.18,13.19,87300.0,9.9268,9.9419,9.8968,9.9043,87300.0
2006-05-01 12:30:00,13.19,13.2,13.16,13.17,59175.0,9.9043,9.9118,9.8818,9.8893,59175.0
2006-05-01 13:00:00,13.16,13.16,13.12,13.12,61650.0,9.8818,9.8818,9.8517,9.8517,61650.0
2006-05-01 13:30:00,13.12,13.2,13.11,13.19,118800.0,9.8517,9.9118,9.8442,9.9043,118800.0
2006-05-01 14:00:00,13.19,13.22,13.16,13.21,72900.0,9.9043,9.9268,9.8818,9.9193,72900.0
2006-05-01 14:30:00,13.2,13.21,13.19,13.19,82125.0,9.9118,9.9193,9.9043,9.9043,82125.0
2006-05-01 15:00:00,13.2,13.2,13.04,13.05,173025.0,9.9118,9.9118,9.7917,9.7992,173025.0
2006-05-01 15:30:00,13.04,13.04,12.98,13.02,215325.0,9.7917,9.7917,9.7466,9.7767,215325.0
2006-05-02 09:30:00,13.02,13.04,12.89,12.92,121275.0,9.7767,9.7917,9.679,9.7016,121275.0
2006-05-02 10:00:00,12.92,13.05,12.9,13.05,122400.0,9.7016,9.7992,9.6865,9.7992,122400.0
2006-05-02 10:30:00,13.06,13.16,13.05,13.15,134100.0,9.8067,9.8818,9.7992,9.8743,134100.0
2006-05-02 11:00:00,13.15,13.19,13.13,13.14,243225.0,9.8743,9.9043,9.8593,9.8668,243225.0
2006-05-02 11:30:00,13.13,13.19,13.12,13.18,210150.0,9.8593,9.9043,9.8517,9.8968,210150.0
2006-05-02 12:00:00,13.18,13.19,13.16,13.19,49725.0,9.8968,9.9043,9.8818,9.9043,49725.0
2006-05-02 12:30:00,13.19,13.24,13.18,13.24,60525.0,9.9043,9.9419,9.8968,9.9419,60525.0
2006-05-02 13:00:00,13.24,13.27,13.22,13.23,43200.0,9.9419,9.9644,9.9268,9.9343,43200.0
2006-05-02 13:30:00,13.23,13.28,13.22,13.28,85950.0,9.9343,9.9719,9.9268,9.9719,85950.0
2006-05-02 14:00:00,13.28,13.31,13.28,13.28,50400.0,9.9719,9.9944,9.9719,9.9719,50400.0
2006-05-02 14:30:00,13.28,13.3,13.25,13.26,74025.0,9.9719,9.9869,9.9494,9.9569,74025.0
2006-05-02 15:00:00,13.26,13.31,13.25,13.3,130275.0,9.9569,9.9944,9.9494,9.9869,130275.0
2006-05-02 15:30:00,13.31,13.34,13.28,13.32,156825.0,9.9944,10.0169,9.9719,10.0019,156825.0
2006-05-03 09:30:00,13.31,13.44,13.23,13.24,63900.0,9.9944,10.092,9.9343,9.9419,63900.0
2006-05-03 10:00:00,13.24,13.28,13.2,13.25,51075.0,9.9419,9.9719,9.9118,9.9494,51075.0
2006-05-03 10:30:00,13.26,13.28,13.2,13.21,47925.0,9.9569,9.9719,9.9118,9.9193,47925.0
2006-05-03 11:00:00,13.21,13.26,13.19,13.25,48600.0,9.9193,9.9569,9.9043,9.9494,48600.0
2006-05-03 11:30:00,13.25,13.32,13.23,13.32,47925.0,9.9494,10.0019,9.9343,10.0019,47925.0
2006-05-03 12:00:00,13.32,13.36,13.3,13.35,56700.0,10.0019,10.032,9.9869,10.0244,56700.0
2006-05-03 12:30:00,13.36,13.44,13.36,13.43,57825.0,10.032,10.092,10.032,10.0845,57825.0
2006-05-03 13:00:00,13.43,13.47,13.43,13.44,69975.0,10.0845,10.1146,10.0845,10.092,69975.0
2006-05-03 13:30:00,13.44,13.47,13.42,13.42,40275.0,10.092,10.1146,10.077,10.077,40275.0
2006-05-03 14:00:00,13.42,13.44,13.36,13.36,52200.0,10.077,10.092,10.032,10.032,52200.0
2006-05-03 14:30:00,13.36,13.42,13.36,13.41,67050.0,10.032,10.077,10.032,10.0695,67050.0
2006-05-03 15:00:00,13.41,13.45,13.41,13.41,73125.0,10.0695,10.0995,10.0695,10.0695,73125.0
2006-05-03 15:30:00,13.42,13.47,13.42,13.42,111600.0,10.077,10.1146,10.077,10.077,111600.0
2006-05-04 09:30:00,13.45,13.5,13.39,13.41,36450.0,10.0995,10.1371,10.0545,10.0695,36450.0
2006-05-04 10:00:00,13.41,13.52,13.41,13.5,47250.0,10.0695,10.1521,10.0695,10.1371,47250.0
2006-05-04 10:30:00,13.51,13.52,13.45,13.45,15075.0,10.1446,10.1521,10.0995,10.0995,15075.0
2006-05-04 11:00:00,13.46,13.5,13.45,13.5,15750.0,10.107,10.1371,10.0995,10.1371,15750.0
2006-05-04 11:30:00,13.48,13.53,13.48,13.53,20250.0,10.1221,10.1596,10.1221,10.1596,20250.0
2006-05-04 12:00:00,13.53,13.54,13.52,13.54,29475.0,10.1596,10.1671,10.1521,10.1671,29475.0
2006-05-04 12:30:00,13.54,13.55,13.52,13.52,27225.0,10.1671,10.1746,10.1521,10.1521,27225.0
2006-05-04 13:00:00,13.52,13.54,13.51,13.52,35775.0,10.1521,10.1671,10.1446,10.1521,35775.0
2006-05-04 13:30:00,13.52,13.57,13.52,13.56,57375.0,10.1521,10.1896,10.1521,10.1821,57375.0
2006-05-04 14:00:00,13.55,13.56,13.52,13.52,53550.0,10.1746,10.1821,10.1521,10.1521,53550.0
2006-05-04 14:30:00,13.51,13.52,13.48,13.49,66825.0,10.1446,10.1521,10.1221,10.1296,66825.0
2006-05-04 15:00:00,13.5,13.51,13.45,13.48,87750.0,10.1371,10.1446,10.0995,10.1221,87750.0
2006-05-04 15:30:00,13.48,13.51,13.44,13.48,124650.0,10.1221,10.1446,10.092,10.1221,124650.0
2006-05-05 09:30:00,13.57,13.64,13.54,13.6,51075.0,10.1896,10.2422,10.1671,10.2122,51075.0
2006-05-05 10:00:00,13.6,13.62,13.56,13.57,53325.0,10.2122,10.2272,10.1821,10.1896,53325.0
2006-05-05 10:30:00,13.59,13.65,13.59,13.65,41850.0,10.2047,10.2497,10.2047,10.2497,41850.0
2006-05-05 11:00:00,13.65,13.72,13.65,13.72,28350.0,10.2497,10.3023,10.2497,10.3023,28350.0
2006-05-05 11:30:00,13.71,13.76,13.69,13.69,39375.0,10.2948,10.3323,10.2798,10.2798,39375.0
2006-05-05 12:00:00,13.7,13.7,13.6,13.64,118800.0,10.2873,10.2873,10.2122,10.2422,118800.0
2006-05-05 12:30:00,13.64,13.66,13.64,13.65,38250.0,10.2422,10.2572,10.2422,10.2497,38250.0
2006-05-05 13:00:00,13.65,13.67,13.64,13.66,23850.0,10.2497,10.2647,10.2422,10.2572,23850.0
2006-05-05 13:30:00,13.66,13.67,13.65,13.65,44100.0,10.2572,10.2647,10.2497,10.2497,44100.0
2006-05-05 14:00:00,13.66,13.69,13.64,13.66,124650.0,10.2572,10.2798,10.2422,10.2572,124650.0
2006-05-05 14:30:00,13.66,13.72,13.65,13.71,65700.0,10.2572,10.3023,10.2497,10.2948,65700.0
2006-05-05 15:00:00,13.71,13.74,13.7,13.74,25875.0,10.2948,10.3173,10.2873,10.3173,25875.0
2006-05-05 15:30:00,13.74,13.78,13.73,13.78,85500.0,10.3173,10.3473,10.3098,10.3473,85500.0
2006-05-08 09:30:00,13.78,13.78,13.73,13.77,72900.0,10.3473,10.3473,10.3098,10.3398,72900.0
2006-05-08 10:00:00,13.77,13.84,13.76,13.84,58950.0,10.3398,10.3924,10.3323,10.3924,58950.0
2006-05-08 10:30:00,13.83,13.88,13.8,13.83,67725.0,10.3849,10.4224,10.3624,10.3849,67725.0
2006-05-08 11:00:00,13.82,13.84,13.8,13.82,53100.0,10.3774,10.3924,10.3624,10.3774,53100.0
2006-05-08 11:30:00,13.81,13.85,13.81,13.84,20475.0,10.3699,10.3999,10.3699,10.3924,20475.0
2006-05-08 12:00:00,13.83,13.85,13.83,13.84,23400.0,10.3849,10.3999,10.3849,10.3924,23400.0
2006-05-08 12:30:00,13.85,13.88,13.84,13.86,27225.0,10.3999,10.4224,10.3924,10.4074,27225.0
2006-05-08 13:00:00,13.86,13.88,13.86,13.87,23175.0,10.4074,10.4224,10.4074,10.4149,23175.0
2006-05-08 13:30:00,13.87,13.87,13.84,13.85,23625.0,10.4149,10.4149,10.3924,10.3999,23625.0
2006-05-08 14:00:00,13.85,13.85,13.8,13.81,39150.0,10.3999,10.3999,10.3624,10.3699,39150.0
2006-05-08 14:30:00,13.81,13.81,13.79,13.81,34425.0,10.3699,10.3699,10.3548,10.3699,34425.0
2006-05-08 15:00:00,13.81,13.82,13.8,13.82,43425.0,10.3699,10.3774,10.3624,10.3774,43425.0
2006-05-08 15:30:00,13.81,13.82,13.76,13.77,79425.0,10.3699,10.3774,10.3323,10.3398,79425.0
2006-05-09 09:30:00,13.78,13.84,13.68,13.77,50625.0,10.3473,10.3924,10.2722,10.3398,50625.0
2006-05-09 10:00:00,13.79,13.88,13.78,13.87,71775.0,10.3548,10.4224,10.3473,10.4149,71775.0
2006-05-09 10:30:00,13.87,13.91,13.86,13.91,68850.0,10.4149,10.445,10.4074,10.445,68850.0
2006-05-09 11:00:00,13.91,13.92,13.89,13.9,34425.0,10.445,10.4525,10.4299,10.4374,34425.0
2006-05-09 11:30:00,13.89,13.9,13.86,13.87,23400.0,10.4299,10.4374,10.4074,10.4149,23400.0
2006-05-09 12:00:00,13.87,13.87,13.83,13.84,24525.0,10.4149,10.4149,10.3849,10.3924,24525.0
2006-05-09 12:30:00,13.83,13.84,13.78,13.8,36675.0,10.3849,10.3924,10.3473,10.3624,36675.0
2006-05-09 13:00:00,13.8,13.83,13.8,13.82,13950.0,10.3624,10.3849,10.3624,10.3774,13950.0
2006-05-09 13:30:00,13.83,13.84,13.8,13.84,22275.0,10.3849,10.3924,10.3624,10.3924,22275.0
2006-05-09 14:00:00,13.83,13.92,13.82,13.92,35775.0,10.3849,10.4525,10.3774,10.4525,35775.0
2006-05-09 14:30:00,13.92,13.96,13.92,13.94,60075.0,10.4525,10.4825,10.4525,10.4675,60075.0
2006-05-09 15:00:00,13.94,13.96,13.92,13.93,62100.0,10.4675,10.4825,10.4525,10.46,62100.0
2006-05-09 15:30:00,13.93,13.96,13.92,13.96,127800.0,10.46,10.4825,10.4525,10.4825,127800.0
2006-05-10 09:30:00,13.9,13.9,13.78,13.86,32625.0,10.4374,10.4374,10.3473,10.4074,32625.0
2006-05-10 10:00:00,13.84,13.88,13.82,13.83,17550.0,10.3924,10.4224,10.3774,10.3849,17550.0
2006-05-10 10:30:00,13.83,13.91,13.83,13.91,61425.0,10.3849,10.445,10.3849,10.445,61425.0
2006-05-10 11:00:00,13.91,13.92,13.85,13.88,50625.0,10.445,10.4525,10.3999,10.4224,50625.0
2006-05-10 11:30:00,13.88,13.89,13.84,13.86,20025.0,10.4224,10.4299,10.3924,10.4074,20025.0
2006-05-10 12:00:00,13.86,13.88,13.84,13.88,16200.0,10.4074,10.4224,10.3924,10.4224,16200.0
2006-05-10 12:30:00,13.88,13.91,13.86,13.89,17550.0,10.4224,10.445,10.4074,10.4299,17550.0
2006-05-10 13:00:00,13.91,13.93,13.9,13.93,15075.0,10.445,10.46,10.4374,10.46,15075.0
2006-05-10 13:30:00,13.93,13.94,13.91,13.92,21375.0,10.46,10.4675,10.445,10.4525,21375.0
2006-05-10 14:00:00,13.92,13.93,13.83,13.83,62550.0,10.4525,10.46,10.3849,10.3849,62550.0
2006-05-10 14:30:00,13.84,13.99,13.76,13.98,74700.0,10.3924,10.505,10.3323,10.4975,74700.0
2006-05-10 15:00:00,13.98,14.01,13.9,13.91,79650.0,10.4975,10.52,10.4374,10.445,79650.0
2006-05-10 15:30:00,13.91,13.96,13.88,13.93,92700.0,10.445,10.4825,10.4224,10.46,92700.0
2006-05-11 09:30:00,13.92,14.07,13.86,13.88,74475.0,10.4525,10.5651,10.4074,10.4224,74475.0
2006-05-11 10:00:00,13.87,13.89,13.81,13.81,35775.0,10.4149,10.4299,10.3699,10.3699,35775.0
2006-05-11 10:30:00,13.81,13.83,13.76,13.77,42300.0,10.3699,10.3849,10.3323,10.3398,42300.0
2006-05-11 11:00:00,13.78,13.78,13.65,13.65,56250.0,10.3473,10.3473,10.2497,10.2497,56250.0
2006-05-11 11:30:00,13.65,13.73,13.62,13.71,64800.0,10.2497,10.3098,10.2272,10.2948,64800.0
2006-05-11 12:00:00,13.71,13.73,13.68,13.69,66375.0,10.2948,10.3098,10.2722,10.2798,66375.0
2006-05-11 12:30:00,13.68,13.76,13.68,13.76,35775.0,10.2722,10.3323,10.2722,10.3323,35775.0
2006-05-11 13:00:00,13.76,13.78,13.69,13.7,47700.0,10.3323,10.3473,10.2798,10.2873,47700.0
2006-05-11 13:30:00,13.71,13.73,13.67,13.73,65025.0,10.2948,10.3098,10.2647,10.3098,65025.0
2006-05-11 14:00:00,13.72,13.74,13.68,13.71,47475.0,10.3023,10.3173,10.2722,10.2948,47475.0
2006-05-11 14:30:00,13.71,13.71,13.59,13.59,62775.0,10.2948,10.2948,10.2047,10.2047,62775.0
2006-05-11 15:00:00,13.59,13.65,13.58,13.6,77850.0,10.2047,10.2497,10.1972,10.2122,77850.0
2006-05-11 15:30:00,13.59,13.61,13.53,13.57,153675.0,10.2047,10.2197,10.1596,10.1896,153675.0
2006-05-12 09:30:00,13.55,13.69,13.42,13.69,74925.0,10.1746,10.2798,10.077,10.2798,74925.0
2006-05-12 10:00:00,13.69,13.78,13.63,13.64,79875.0,10.2798,10.3473,10.2347,10.2422,79875.0
2006-05-12 10:30:00,13.64,13.66,13.5,13.55,62775.0,10.2422,10.2572,10.1371,10.1746,62775.0
2006-05-12 11:00:00,13.55,13.64,13.55,13.62,43425.0,10.1746,10.2422,10.1746,10.2272,43425.0
2006-05-12 11:30:00,13.61,13.61,13.52,13.6,17325.0,10.2197,10.2197,10.1521,10.2122,17325.0
2006-05-12 12:00:00,13.61,13.7,13.61,13.64,58500.0,10.2197,10.2873,10.2197,10.2422,58500.0
2006-05-12 12:30:00,13.64,13.64,13.56,13.61,49500.0,10.2422,10.2422,10.1821,10.2197,49500.0
2006-05-12 13:00:00,13.61,13.62,13.48,13.49,39150.0,10.2197,10.2272,10.1221,10.1296,39150.0
2006-05-12 13:30:00,13.49,13.52,13.38,13.41,58725.0,10.1296,10.1521,10.047,10.0695,58725.0
2006-05-12 14:00:00,13.41,13.55,13.4,13.53,29700.0,10.0695,10.1746,10.062,10.1596,29700.0
2006-05-12 14:30:00,13.52,13.52,13.45,13.46,45675.0,10.1521,10.1521,10.0995,10.107,45675.0
2006-05-12 15:00:00,13.45,13.49,13.42,13.42,49500.0,10.0995,10.1296,10.077,10.077,49500.0
2006-05-12 15:30:00,13.42,13.48,13.42,13.45,115425.0,10.077,10.1221,10.077,10.0995,115425.0
2006-05-15 09:30:00,13.29,13.44,13.28,13.35,57825.0,9.9794,10.092,9.9719,10.0244,57825.0
2006-05-15 10:00:00,13.34,13.45,13.32,13.39,58950.0,10.0169,10.0995,10.0019,10.0545,58950.0
2006-05-15 10:30:00,13.38,13.49,13.37,13.4,56700.0,10.047,10.1296,10.0395,10.062,56700.0
2006-05-15 11:00:00,13.4,13.48,13.39,13.45,38925.0,10.062,10.1221,10.0545,10.0995,38925.0
2006-05-15 11:30:00,13.45,13.53,13.42,13.52,66150.0,10.0995,10.1596,10.077,10.1521,66150.0
2006-05-15 12:00:00,13.51,13.53,13.47,13.48,39375.0,10.1446,10.1596,10.1146,10.1221,39375.0
2006-05-15 12:30:00,13.48,13.51,13.46,13.47,20475.0,10.1221,10.1446,10.107,10.1146,20475.0
2006-05-15 13:00:00,13.48,13.48,13.42,13.42,24975.0,10.1221,10.1221,10.077,10.077,24975.0
2006-05-15 13:30:00,13.42,13.42,13.35,13.36,53100.0,10.077,10.077,10.0244,10.032,53100.0
2006-05-15 14:00:00,13.35,13.39,13.34,13.37,47475.0,10.0244,10.0545,10.0169,10.0395,47475.0
2006-05-15 14:30:00,13.38,13.4,13.34,13.36,95850.0,10.047,10.062,10.0169,10.032,95850.0
2006-05-15 15:00:00,13.36,13.46,13.36,13.42,74700.0,10.032,10.107,10.032,10.077,74700.0
2006-05-15 15:30:00,13.42,13.53,13.42,13.44,123525.0,10.077,10.1596,10.077,10.092,123525.0
2006-05-16 09:30:00,13.4,13.55,13.4,13.4,52875.0,10.062,10.1746,10.062,10.062,52875.0
2006-05-16 10:00:00,13.4,13.4,13.34,13.35,62325.0,10.062,10.062,10.0169,10.0244,62325.0
2006-05-16 10:30:00,13.35,13.36,13.3,13.32,74475.0,10.0244,10.032,9.9869,10.0019,74475.0
2006-05-16 11:00:00,13.33,13.36,13.28,13.31,57150.0,10.0094,10.032,9.9719,9.9944,57150.0
2006-05-16 11:30:00,13.31,13.34,13.28,13.33,63675.0,9.9944,10.0169,9.9719,10.0094,63675.0
2006-05-16 12:00:00,13.33,13.35,13.31,13.34,75375.0,10.0094,10.0244,9.9944,10.0169,75375.0
2006-05-16 12:30:00,13.32,13.35,13.3,13.34,58950.0,10.0019,10.0244,9.9869,10.0169,58950.0
2006-05-16 13:00:00,13.34,13.36,13.31,13.31,34425.0,10.0169,10.032,9.9944,9.9944,34425.0
2006-05-16 13:30:00,13.31,13.36,13.3,13.3,60750.0,9.9944,10.032,9.9869,9.9869,60750.0
2006-05-16 14:00:00,13.3,13.36,13.3,13.33,37800.0,9.9869,10.032,9.9869,10.0094,37800.0
2006-05-16 14:30:00,13.33,13.36,13.33,13.34,25650.0,10.0094,10.032,10.0094,10.0169,25650.0
2006-05-16 15:00:00,13.34,13.36,13.31,13.33,37800.0,10.0169,10.032,9.9944,10.0094,37800.0
2006-05-16 15:30:00,13.34,13.36,13.33,13.33,88875.0,10.0169,10.032,10.0094,10.0094,88875.0
2006-05-17 09:30:00,13.3,13.3,13.11,13.13,70425.0,9.9869,9.9869,9.8442,9.8593,70425.0
2006-05-17 10:00:00,13.12,13.16,13.02,13.03,109575.0,9.8517,9.8818,9.7767,9.7842,109575.0
2006-05-17 10:30:00,13.03,13.03,12.96,13.0,177750.0,9.7842,9.7842,9.7316,9.7616,177750.0
2006-05-17 11:00:00,13.01,13.01,12.85,12.86,107775.0,9.7691,9.7691,9.649,9.6565,107775.0
2006-05-17 11:30:00,12.86,12.87,12.78,12.8,81450.0,9.6565,9.664,9.5964,9.6115,81450.0
2006-05-17 12:00:00,12.8,12.84,12.79,12.83,55575.0,9.6115,9.6415,9.6039,9.634,55575.0
2006-05-17 12:30:00,12.83,12.9,12.82,12.83,71325.0,9.634,9.6865,9.6265,9.634,71325.0
2006-05-17 13:00:00,12.84,12.86,12.73,12.75,87750.0,9.6415,9.6565,9.5589,9.5739,87750.0
2006-05-17 13:30:00,12.75,12.82,12.73,12.81,101250.0,9.5739,9.6265,9.5589,9.619,101250.0
2006-05-17 14:00:00,12.81,12.85,12.79,12.84,120375.0,9.619,9.649,9.6039,9.6415,120375.0
2006-05-17 14:30:00,12.84,12.86,12.76,12.84,72000.0,9.6415,9.6565,9.5814,9.6415,72000.0
2006-05-17 15:00:00,12.83,12.88,12.79,12.82,92250.0,9.634,9.6715,9.6039,9.6265,92250.0
2006-05-17 15:30:00,12.82,12.88,12.8,12.8,141075.0,9.6265,9.6715,9.6115,9.6115,141075.0
2006-05-18 09:30:00,12.91,13.03,12.86,12.89,91125.0,9.6941,9.7842,9.6565,9.679,91125.0
2006-05-18 10:00:00,12.89,12.97,12.87,12.97,78975.0,9.679,9.7391,9.664,9.7391,78975.0
2006-05-18 10:30:00,12.97,13.03,12.96,13.0,53325.0,9.7391,9.7842,9.7316,9.7616,53325.0
2006-05-18 11:00:00,13.0,13.0,12.91,13.0,54675.0,9.7616,9.7616,9.6941,9.7616,54675.0
2006-05-18 11:30:00,12.99,13.04,12.99,13.01,110250.0,9.7541,9.7917,9.7541,9.7691,110250.0
2006-05-18 12:00:00,13.01,13.07,13.0,13.01,59400.0,9.7691,9.8142,9.7616,9.7691,59400.0
2006-05-18 12:30:00,13.01,13.03,12.97,13.03,57825.0,9.7691,9.7842,9.7391,9.7842,57825.0
2006-05-18 13:00:00,13.03,13.05,13.02,13.05,38250.0,9.7842,9.7992,9.7767,9.7992,38250.0
2006-05-18 13:30:00,13.04,13.07,13.02,13.05,36225.0,9.7917,9.8142,9.7767,9.7992,36225.0
2006-05-18 14:00:00,13.05,13.08,13.02,13.05,76500.0,9.7992,9.8217,9.7767,9.7992,76500.0
2006-05-18 14:30:00,13.05,13.12,13.05,13.08,93825.0,9.7992,9.8517,9.7992,9.8217,93825.0
2006-05-18 15:00:00,13.07,13.09,13.02,13.02,105750.0,9.8142,9.8292,9.7767,9.7767,105750.0
2006-05-18 15:30:00,13.02,13.02,12.92,12.92,189000.0,9.7767,9.7767,9.7016,9.7016,189000.0
2006-05-19 09:30:00,12.99,13.17,12.99,13.12,105300.0,9.7541,9.8893,9.7541,9.8517,105300.0
2006-05-19 10:00:00,13.11,13.14,13.07,13.07,77625.0,9.8442,9.8668,9.8142,9.8142,77625.0
2006-05-19 10:30:00,13.07,13.1,12.97,12.98,54000.0,9.8142,9.8367,9.7391,9.7466,54000.0
2006-05-19 11:00:00,12.98,13.0,12.88,13.0,75375.0,9.7466,9.7616,9.6715,9.7616,75375.0
2006-05-19 11:30:00,13.0,13.13,13.0,13.06,83025.0,9.7616,9.8593,9.7616,9.8067,83025.0
2006-05-19 12:00:00,13.06,13.14,13.06,13.13,60975.0,9.8067,9.8668,9.8067,9.8593,60975.0
2006-05-19 12:30:00,13.12,13.27,13.12,13.24,74250.0,9.8517,9.9644,9.8517,9.9419,74250.0
2006-05-19 13:00:00,13.24,13.32,13.23,13.32,61200.0,9.9419,10.0019,9.9343,10.0019,61200.0
2006-05-19 13:30:00,13.3,13.33,13.28,13.29,81900.0,9.9869,10.0094,9.9719,9.9794,81900.0
2006-05-19 14:00:00,13.29,13.32,13.28,13.31,87975.0,9.9794,10.0019,9.9719,9.9944,87975.0
2006-05-19 14:30:00,13.3,13.3,13.24,13.25,74700.0,9.9869,9.9869,9.9419,9.9494,74700.0
2006-05-19 15:00:00,13.25,13.28,13.2,13.28,119025.0,9.9494,9.9719,9.9118,9.9719,119025.0
2006-05-19 15:30:00,13.28,13.3,13.26,13.27,135000.0,9.9719,9.9869,9.9569,9.9644,135000.0
2006-05-22 09:30:00,13.16,13.16,13.01,13.04,46125.0,9.8818,9.8818,9.7691,9.7917,46125.0
2006-05-22 10:00:00,13.04,13.04,12.92,12.95,38025.0,9.7917,9.7917,9.7016,9.7241,38025.0
2006-05-22 10:30:00,12.92,12.96,12.85,12.85,82800.0,9.7016,9.7316,9.649,9.649,82800.0
2006-05-22 11:00:00,12.84,12.85,12.72,12.79,105975.0,9.6415,9.649,9.5514,9.6039,105975.0
2006-05-22 11:30:00,12.79,12.82,12.64,12.73,102825.0,9.6039,9.6265,9.4913,9.5589,102825.0
2006-05-22 12:00:00,12.75,12.84,12.74,12.78,38025.0,9.5739,9.6415,9.5664,9.5964,38025.0
2006-05-22 12:30:00,12.79,12.84,12.77,12.78,38700.0,9.6039,9.6415,9.5889,9.5964,38700.0
2006-05-22 13:00:00,12.78,12.8,12.71,12.77,48375.0,9.5964,9.6115,9.5439,9.5889,48375.0
2006-05-22 13:30:00,12.77,12.79,12.73,12.75,49275.0,9.5889,9.6039,9.5589,9.5739,49275.0
2006-05-22 14:00:00,12.75,12.75,12.67,12.72,152100.0,9.5739,9.5739,9.5138,9.5514,152100.0
2006-05-22 14:30:00,12.72,12.76,12.68,12.71,91575.0,9.5514,9.5814,9.5213,9.5439,91575.0
2006-05-22 15:00:00,12.71,12.87,12.7,12.87,85950.0,9.5439,9.664,9.5364,9.664,85950.0
2006-05-22 15:30:00,12.87,12.88,12.73,12.74,173250.0,9.664,9.6715,9.5589,9.5664,173250.0
2006-05-23 09:30:00,12.85,13.01,12.8,12.93,86175.0,9.649,9.7691,9.6115,9.7091,86175.0
2006-05-23 10:00:00,12.93,13.06,12.93,13.04,45675.0,9.7091,9.8067,9.7091,9.7917,45675.0
2006-05-23 10:30:00,13.05,13.08,12.97,13.04,92250.0,9.7992,9.8217,9.7391,9.7917,92250.0
2006-05-23 11:00:00,13.04,13.09,12.99,13.09,121275.0,9.7917,9.8292,9.7541,9.8292,121275.0
2006-05-23 11:30:00,13.08,13.13,13.06,13.08,54450.0,9.8217,9.8593,9.8067,9.8217,54450.0
2006-05-23 12:00:00,13.08,13.08,12.99,13.0,41850.0,9.8217,9.8217,9.7541,9.7616,41850.0
2006-05-23 12:30:00,13.0,13.0,12.96,12.98,58725.0,9.7616,9.7616,9.7316,9.7466,58725.0
2006-05-23 13:00:00,12.98,13.0,12.96,12.97,33750.0,9.7466,9.7616,9.7316,9.7391,33750.0
2006-05-23 13:30:00,12.98,13.0,12.96,12.96,42750.0,9.7466,9.7616,9.7316,9.7316,42750.0
2006-05-23 14:00:00,12.96,12.97,12.9,12.91,59400.0,9.7316,9.7391,9.6865,9.6941,59400.0
2006-05-23 14:30:00,12.92,12.93,12.88,12.92,53550.0,9.7016,9.7091,9.6715,9.7016,53550.0
2006-05-23 15:00:00,12.9,12.94,12.89,12.92,59400.0,9.6865,9.7166,9.679,9.7016,59400.0
2006-05-23 15:30:00,12.92,12.92,12.79,12.8,102825.0,9.7016,9.7016,9.6039,9.6115,102825.0
2006-05-24 09:30:00,12.8,12.98,12.72,12.96,103500.0,9.6115,9.7466,9.5514,9.7316,103500.0
2006-05-24 10:00:00,12.92,13.02,12.91,12.95,73800.0,9.7016,9.7767,9.6941,9.7241,73800.0
2006-05-24 10:30:00,12.92,12.95,12.87,12.87,54000.0,9.7016,9.7241,9.664,9.664,54000.0
2006-05-24 11:00:00,12.86,12.86,12.75,12.76,55125.0,9.6565,9.6565,9.5739,9.5814,55125.0
2006-05-24 11:30:00,12.76,12.77,12.69,12.71,143775.0,9.5814,9.5889,9.5289,9.5439,143775.0
2006-05-24 12:00:00,12.7,12.7,12.61,12.64,198225.0,9.5364,9.5364,9.4688,9.4913,198225.0
2006-05-24 12:30:00,12.64,12.69,12.54,12.6,162225.0,9.4913,9.5289,9.4162,9.4613,162225.0
2006-05-24 13:00:00,12.6,12.62,12.54,12.54,83475.0,9.4613,9.4763,9.4162,9.4162,83475.0
2006-05-24 13:30:00,12.54,12.62,12.46,12.6,84600.0,9.4162,9.4763,9.3562,9.4613,84600.0
2006-05-24 14:00:00,12.6,12.66,12.52,12.52,98100.0,9.4613,9.5063,9.4012,9.4012,98100.0
2006-05-24 14:30:00,12.52,12.62,12.52,12.61,136350.0,9.4012,9.4763,9.4012,9.4688,136350.0
2006-05-24 15:00:00,12.61,12.67,12.55,12.59,123750.0,9.4688,9.5138,9.4237,9.4538,123750.0
2006-05-24 15:30:00,12.6,12.74,12.59,12.72,143550.0,9.4613,9.5664,9.4538,9.5514,143550.0
2006-05-25 09:30:00,12.76,13.02,12.73,12.85,129825.0,9.5814,9.7767,9.5589,9.649,129825.0
2006-05-25 10:00:00,12.86,12.86,12.7,12.72,57825.0,9.6565,9.6565,9.5364,9.5514,57825.0
2006-05-25 10:30:00,12.72,12.78,12.72,12.78,28350.0,9.5514,9.5964,9.5514,9.5964,28350.0
2006-05-25 11:00:00,12.78,12.8,12.76,12.76,33975.0,9.5964,9.6115,9.5814,9.5814,33975.0
2006-05-25 11:30:00,12.76,12.86,12.76,12.84,38700.0,9.5814,9.6565,9.5814,9.6415,38700.0
2006-05-25 12:00:00,12.84,12.86,12.8,12.84,30375.0,9.6415,9.6565,9.6115,9.6415,30375.0
2006-05-25 12:30:00,12.83,12.89,12.8,12.88,42075.0,9.634,9.679,9.6115,9.6715,42075.0
2006-05-25 13:00:00,12.89,12.89,12.86,12.87,40950.0,9.679,9.679,9.6565,9.664,40950.0
2006-05-25 13:30:00,12.87,12.87,12.82,12.82,17775.0,9.664,9.664,9.6265,9.6265,17775.0
2006-05-25 14:00:00,12.82,12.88,12.81,12.88,34650.0,9.6265,9.6715,9.619,9.6715,34650.0
2006-05-25 14:30:00,12.88,12.91,12.84,12.87,65250.0,9.6715,9.6941,9.6415,9.664,65250.0
2006-05-25 15:00:00,12.86,12.87,12.82,12.86,62775.0,9.6565,9.664,9.6265,9.6565,62775.0
2006-05-25 15:30:00,12.86,12.87,12.81,12.87,176400.0,9.6565,9.664,9.619,9.664,176400.0
2006-05-26 09:30:00,12.91,12.98,12.84,12.93,161100.0,9.6941,9.7466,9.6415,9.7091,161100.0
2006-05-26 10:00:00,12.92,12.96,12.85,12.85,58500.0,9.7016,9.7316,9.649,9.649,58500.0
2006-05-26 10:30:00,12.85,12.85,12.78,12.83,56025.0,9.649,9.649,9.5964,9.634,56025.0
2006-05-26 11:00:00,12.83,12.93,12.83,12.93,36675.0,9.634,9.7091,9.634,9.7091,36675.0
2006-05-26 11:30:00,12.93,13.0,12.93,12.94,44100.0,9.7091,9.7616,9.7091,9.7166,44100.0
2006-05-26 12:00:00,12.95,12.97,12.93,12.95,46800.0,9.7241,9.7391,9.7091,9.7241,46800.0
2006-05-26 12:30:00,12.96,12.97,12.93,12.97,31050.0,9.7316,9.7391,9.7091,9.7391,31050.0
2006-05-26 13:00:00,12.97,13.04,12.97,13.03,21600.0,9.7391,9.7917,9.7391,9.7842,21600.0
2006-05-26 13:30:00,13.05,13.09,13.05,13.06,32175.0,9.7992,9.8292,9.7992,9.8067,32175.0
2006-05-26 14:00:00,13.05,13.1,13.05,13.08,20925.0,9.7992,9.8367,9.7992,9.8217,20925.0
2006-05-26 14:30:00,13.09,13.11,13.08,13.08,60075.0,9.8292,9.8442,9.8217,9.8217,60075.0
2006-05-26 15:00:00,13.08,13.11,13.07,13.1,35325.0,9.8217,9.8442,9.8142,9.8367,35325.0
2006-05-26 15:30:00,13.09,13.12,13.07,13.08,58950.0,9.8292,9.8517,9.8142,9.8217,58950.0
2006-05-30 09:30:00,13.0,13.0,12.81,12.88,59625.0,9.7616,9.7616,9.619,9.6715,59625.0
2006-05-30 10:00:00,12.87,12.96,12.8,12.93,42975.0,9.664,9.7316,9.6115,9.7091,42975.0
2006-05-30 10:30:00,12.91,12.92,12.82,12.91,45675.0,9.6941,9.7016,9.6265,9.6941,45675.0
2006-05-30 11:00:00,12.9,12.9,12.74,12.74,52650.0,9.6865,9.6865,9.5664,9.5664,52650.0
2006-05-30 11:30:00,12.74,12.78,12.72,12.78,47925.0,9.5664,9.5964,9.5514,9.5964,47925.0
2006-05-30 12:00:00,12.77,12.78,12.74,12.77,41850.0,9.5889,9.5964,9.5664,9.5889,41850.0
2006-05-30 12:30:00,12.76,12.77,12.71,12.73,53100.0,9.5814,9.5889,9.5439,9.5589,53100.0
2006-05-30 13:00:00,12.72,12.74,12.7,12.71,45450.0,9.5514,9.5664,9.5364,9.5439,45450.0
2006-05-30 13:30:00,12.72,12.73,12.67,12.72,74925.0,9.5514,9.5589,9.5138,9.5514,74925.0
2006-05-30 14:00:00,12.73,12.8,12.73,12.74,40500.0,9.5589,9.6115,9.5589,9.5664,40500.0
2006-05-30 14:30:00,12.75,12.82,12.73,12.8,47475.0,9.5739,9.6265,9.5589,9.6115,47475.0
2006-05-30 15:00:00,12.8,12.8,12.71,12.73,122175.0,9.6115,9.6115,9.5439,9.5589,122175.0
2006-05-30 15:30:00,12.72,12.72,12.61,12.64,154800.0,9.5514,9.5514,9.4688,9.4913,154800.0
2006-05-31 09:30:00,12.72,12.96,12.72,12.89,80775.0,9.5514,9.7316,9.5514,9.679,80775.0
2006-05-31 10:00:00,12.88,12.93,12.82,12.88,68400.0,9.6715,9.7091,9.6265,9.6715,68400.0
2006-05-31 10:30:00,12.87,12.93,12.84,12.91,93375.0,9.664,9.7091,9.6415,9.6941,93375.0
2006-05-31 11:00:00,12.91,12.98,12.87,12.96,47700.0,9.6941,9.7466,9.664,9.7316,47700.0
2006-05-31 11:30:00,12.96,12.97,12.93,12.95,52875.0,9.7316,9.7391,9.7091,9.7241,52875.0
2006-05-31 12:00:00,12.94,13.0,12.94,13.0,63900.0,9.7166,9.7616,9.7166,9.7616,63900.0
2006-05-31 12:30:00,13.0,13.0,12.97,13.0,63000.0,9.7616,9.7616,9.7391,9.7616,63000.0
2006-05-31 13:00:00,13.0,13.0,12.95,12.98,69750.0,9.7616,9.7616,9.7241,9.7466,69750.0
2006-05-31 13:30:00,12.99,12.99,12.93,12.96,54900.0,9.7541,9.7541,9.7091,9.7316,54900.0
2006-05-31 14:00:00,12.95,13.0,12.87,12.9,164700.0,9.7241,9.7616,9.664,9.6865,164700.0
2006-05-31 14:30:00,12.89,12.94,12.88,12.9,96750.0,9.679,9.7166,9.6715,9.6865,96750.0
2006-05-31 15:00:00,12.9,12.94,12.87,12.93,74250.0,9.6865,9.7166,9.664,9.7091,74250.0
2006-05-31 15:30:00,12.93,13.03,12.92,13.02,166050.0,9.7091,9.7842,9.7016,9.7767,166050.0
2006-06-01 09:30:00,13.0,13.16,13.0,13.03,61650.0,9.7616,9.8818,9.7616,9.7842,61650.0
2006-06-01 10:00:00,13.05,13.08,12.89,12.96,93150.0,9.7992,9.8217,9.679,9.7316,93150.0
2006-06-01 10:30:00,12.97,13.01,12.93,12.95,108000.0,9.7391,9.7691,9.7091,9.7241,108000.0
2006-06-01 11:00:00,12.95,12.96,12.93,12.95,128925.0,9.7241,9.7316,9.7091,9.7241,128925.0
2006-06-01 11:30:00,12.95,12.99,12.95,12.96,35775.0,9.7241,9.7541,9.7241,9.7316,35775.0
2006-06-01 12:00:00,12.96,12.99,12.95,12.99,33750.0,9.7316,9.7541,9.7241,9.7541,33750.0
2006-06-01 12:30:00,12.99,12.99,12.93,12.93,32625.0,9.7541,9.7541,9.7091,9.7091,32625.0
2006-06-01 13:00:00,12.92,12.95,12.87,12.94,288000.0,9.7016,9.7241,9.664,9.7166,288000.0
2006-06-01 13:30:00,12.94,12.95,12.92,12.93,39375.0,9.7166,9.7241,9.7016,9.7091,39375.0
2006-06-01 14:00:00,12.93,12.95,12.88,12.95,92475.0,9.7091,9.7241,9.6715,9.7241,92475.0
2006-06-01 14:30:00,12.95,13.02,12.95,13.01,42750.0,9.7241,9.7767,9.7241,9.7691,42750.0
2006-06-01 15:00:00,13.01,13.15,13.01,13.13,93150.0,9.7691,9.8743,9.7691,9.8593,93150.0
2006-06-01 15:30:00,13.13,13.22,13.13,13.22,242775.0,9.8593,9.9268,9.8593,9.9268,242775.0
2006-06-02 09:30:00,13.33,13.4,13.1,13.12,202500.0,10.0094,10.062,9.8367,9.8517,202500.0
2006-06-02 10:00:00,13.12,13.27,13.12,13.19,50400.0,9.8517,9.9644,9.8517,9.9043,50400.0
2006-06-02 10:30:00,13.2,13.24,13.03,13.04,185400.0,9.9118,9.9419,9.7842,9.7917,185400.0
2006-06-02 11:00:00,13.03,13.06,12.96,12.97,61875.0,9.7842,9.8067,9.7316,9.7391,61875.0
2006-06-02 11:30:00,12.97,13.0,12.9,12.94,49950.0,9.7391,9.7616,9.6865,9.7166,49950.0
2006-06-02 12:00:00,12.93,13.0,12.91,12.99,51075.0,9.7091,9.7616,9.6941,9.7541,51075.0
2006-06-02 12:30:00,13.0,13.09,13.0,13.04,41625.0,9.7616,9.8292,9.7616,9.7917,41625.0
2006-06-02 13:00:00,13.04,13.11,13.04,13.1,30375.0,9.7917,9.8442,9.7917,9.8367,30375.0
2006-06-02 13:30:00,13.11,13.11,13.02,13.05,41850.0,9.8442,9.8442,9.7767,9.7992,41850.0
2006-06-02 14:00:00,13.05,13.09,13.04,13.06,36675.0,9.7992,9.8292,9.7917,9.8067,36675.0
2006-06-02 14:30:00,13.05,13.11,13.05,13.08,69300.0,9.7992,9.8442,9.7992,9.8217,69300.0
2006-06-02 15:00:00,13.08,13.12,13.06,13.09,81675.0,9.8217,9.8517,9.8067,9.8292,81675.0
2006-06-02 15:30:00,13.09,13.12,13.03,13.08,94725.0,9.8292,9.8517,9.7842,9.8217,94725.0
2006-06-05 09:30:00,13.06,13.09,12.93,13.08,89325.0,9.8067,9.8292,9.7091,9.8217,89325.0
2006-06-05 10:00:00,13.08,13.08,12.98,13.08,54900.0,9.8217,9.8217,9.7466,9.8217,54900.0
2006-06-05 10:30:00,13.09,13.11,13.06,13.11,40050.0,9.8292,9.8442,9.8067,9.8442,40050.0
2006-06-05 11:00:00,13.11,13.18,13.11,13.14,39825.0,9.8442,9.8968,9.8442,9.8668,39825.0
2006-06-05 11:30:00,13.14,13.15,13.08,13.09,39150.0,9.8668,9.8743,9.8217,9.8292,39150.0
2006-06-05 12:00:00,13.1,13.11,13.02,13.02,47250.0,9.8367,9.8442,9.7767,9.7767,47250.0
2006-06-05 12:30:00,13.03,13.03,12.99,13.01,69300.0,9.7842,9.7842,9.7541,9.7691,69300.0
2006-06-05 13:00:00,13.02,13.03,12.97,12.99,52875.0,9.7767,9.7842,9.7391,9.7541,52875.0
2006-06-05 13:30:00,13.0,13.06,12.93,12.94,111825.0,9.7616,9.8067,9.7091,9.7166,111825.0
2006-06-05 14:00:00,12.95,12.96,12.8,12.84,90000.0,9.7241,9.7316,9.6115,9.6415,90000.0
2006-06-05 14:30:00,12.84,12.86,12.73,12.83,95850.0,9.6415,9.6565,9.5589,9.634,95850.0
2006-06-05 15:00:00,12.84,12.84,12.69,12.7,156600.0,9.6415,9.6415,9.5289,9.5364,156600.0
2006-06-05 15:30:00,12.69,12.73,12.64,12.64,168975.0,9.5289,9.5589,9.4913,9.4913,168975.0
2006-06-06 09:30:00,12.68,12.75,12.33,12.38,360900.0,9.5213,9.5739,9.2585,9.2961,360900.0
2006-06-06 10:00:00,12.38,12.59,12.38,12.54,241875.0,9.2961,9.4538,9.2961,9.4162,241875.0
2006-06-06 10:30:00,12.53,12.57,12.48,12.51,77175.0,9.4087,9.4388,9.3712,9.3937,77175.0
2006-06-06 11:00:00,12.51,12.51,12.45,12.48,162450.0,9.3937,9.3937,9.3486,9.3712,162450.0
2006-06-06 11:30:00,12.48,12.48,12.38,12.42,164925.0,9.3712,9.3712,9.2961,9.3261,164925.0
2006-06-06 12:00:00,12.44,12.56,12.44,12.54,123525.0,9.3411,9.4312,9.3411,9.4162,123525.0
2006-06-06 12:30:00,12.53,12.63,12.53,12.61,145575.0,9.4087,9.4838,9.4087,9.4688,145575.0
2006-06-06 13:00:00,12.61,12.61,12.52,12.58,57825.0,9.4688,9.4688,9.4012,9.4463,57825.0
2006-06-06 13:30:00,12.57,12.58,12.52,12.58,31725.0,9.4388,9.4463,9.4012,9.4463,31725.0
2006-06-06 14:00:00,12.58,12.58,12.52,12.58,66600.0,9.4463,9.4463,9.4012,9.4463,66600.0
2006-06-06 14:30:00,12.59,12.61,12.52,12.54,74700.0,9.4538,9.4688,9.4012,9.4162,74700.0
2006-06-06 15:00:00,12.54,12.6,12.52,12.56,103950.0,9.4162,9.4613,9.4012,9.4312,103950.0
2006-06-06 15:30:00,12.56,12.57,12.52,12.57,166500.0,9.4312,9.4388,9.4012,9.4388,166500.0
2006-06-07 09:30:00,12.56,12.59,12.49,12.56,42975.0,9.4312,9.4538,9.3787,9.4312,42975.0
2006-06-07 10:00:00,12.57,12.76,12.56,12.76,52650.0,9.4388,9.5814,9.4312,9.5814,52650.0
2006-06-07 10:30:00,12.76,12.77,12.67,12.73,56925.0,9.5814,9.5889,9.5138,9.5589,56925.0
2006-06-07 11:00:00,12.72,12.75,12.68,12.7,52200.0,9.5514,9.5739,9.5213,9.5364,52200.0
2006-06-07 11:30:00,12.7,12.82,12.7,12.82,45225.0,9.5364,9.6265,9.5364,9.6265,45225.0
2006-06-07 12:00:00,12.83,12.85,12.8,12.8,45900.0,9.634,9.649,9.6115,9.6115,45900.0
2006-06-07 12:30:00,12.8,12.8,12.75,12.76,58050.0,9.6115,9.6115,9.5739,9.5814,58050.0
2006-06-07 13:00:00,12.76,12.77,12.74,12.74,73125.0,9.5814,9.5889,9.5664,9.5664,73125.0
2006-06-07 13:30:00,12.74,12.74,12.64,12.67,114975.0,9.5664,9.5664,9.4913,9.5138,114975.0
2006-06-07 14:00:00,12.66,12.76,12.62,12.75,99675.0,9.5063,9.5814,9.4763,9.5739,99675.0
2006-06-07 14:30:00,12.75,12.76,12.69,12.75,72000.0,9.5739,9.5814,9.5289,9.5739,72000.0
2006-06-07 15:00:00,12.75,12.79,12.7,12.7,82575.0,9.5739,9.6039,9.5364,9.5364,82575.0
2006-06-07 15:30:00,12.7,12.72,12.68,12.71,174825.0,9.5364,9.5514,9.5213,9.5439,174825.0
2006-06-08 09:30:00,12.69,12.69,12.47,12.5,135000.0,9.5289,9.5289,9.3637,9.3862,135000.0
2006-06-08 10:00:00,12.49,12.62,12.47,12.48,70875.0,9.3787,9.4763,9.3637,9.3712,70875.0
2006-06-08 10:30:00,12.46,12.49,12.4,12.48,193725.0,9.3562,9.3787,9.3111,9.3712,193725.0
2006-06-08 11:00:00,12.48,12.52,12.42,12.42,192375.0,9.3712,9.4012,9.3261,9.3261,192375.0
2006-06-08 11:30:00,12.43,12.45,12.4,12.42,217800.0,9.3336,9.3486,9.3111,9.3261,217800.0
2006-06-08 12:00:00,12.42,12.49,12.42,12.44,76500.0,9.3261,9.3787,9.3261,9.3411,76500.0
2006-06-08 12:30:00,12.44,12.52,12.44,12.46,46800.0,9.3411,9.4012,9.3411,9.3562,46800.0
2006-06-08 13:00:00,12.45,12.5,12.42,12.46,87525.0,9.3486,9.3862,9.3261,9.3562,87525.0
2006-06-08 13:30:00,12.45,12.58,12.45,12.56,50850.0,9.3486,9.4463,9.3486,9.4312,50850.0
2006-06-08 14:00:00,12.56,12.56,12.48,12.51,63675.0,9.4312,9.4312,9.3712,9.3937,63675.0
2006-06-08 14:30:00,12.52,12.6,12.5,12.52,94725.0,9.4012,9.4613,9.3862,9.4012,94725.0
2006-06-08 15:00:00,12.52,12.69,12.52,12.61,74025.0,9.4012,9.5289,9.4012,9.4688,74025.0
2006-06-08 15:30:00,12.62,12.74,12.62,12.67,97875.0,9.4763,9.5664,9.4763,9.5138,97875.0
2006-06-09 09:30:00,12.74,12.89,12.74,12.88,45450.0,9.5664,9.679,9.5664,9.6715,45450.0
2006-06-09 10:00:00,12.87,12.89,12.81,12.85,41400.0,9.664,9.679,9.619,9.649,41400.0
2006-06-09 10:30:00,12.89,12.92,12.84,12.85,41850.0,9.679,9.7016,9.6415,9.649,41850.0
2006-06-09 11:00:00,12.86,12.91,12.85,12.89,20475.0,9.6565,9.6941,9.649,9.679,20475.0
2006-06-09 11:30:00,12.89,12.9,12.8,12.83,34425.0,9.679,9.6865,9.6115,9.634,34425.0
2006-06-09 12:00:00,12.82,12.86,12.81,12.85,27225.0,9.6265,9.6565,9.619,9.649,27225.0
2006-06-09 12:30:00,12.85,12.88,12.84,12.85,42075.0,9.649,9.6715,9.6415,9.649,42075.0
2006-06-09 13:00:00,12.84,12.85,12.71,12.72,50625.0,9.6415,9.649,9.5439,9.5514,50625.0
2006-06-09 13:30:00,12.73,12.83,12.71,12.8,27000.0,9.5589,9.634,9.5439,9.6115,27000.0
2006-06-09 14:00:00,12.79,12.84,12.78,12.84,24975.0,9.6039,9.6415,9.5964,9.6415,24975.0
2006-06-09 14:30:00,12.84,12.88,12.82,12.83,21150.0,9.6415,9.6715,9.6265,9.634,21150.0
2006-06-09 15:00:00,12.82,12.85,12.77,12.78,39150.0,9.6265,9.649,9.5889,9.5964,39150.0
2006-06-09 15:30:00,12.79,12.85,12.74,12.76,76050.0,9.6039,9.649,9.5664,9.5814,76050.0
2006-06-12 09:30:00,12.77,12.82,12.63,12.63,56475.0,9.5889,9.6265,9.4838,9.4838,56475.0
2006-06-12 10:00:00,12.64,12.64,12.53,12.58,195525.0,9.4913,9.4913,9.4087,9.4463,195525.0
2006-06-12 10:30:00,12.57,12.58,12.52,12.52,116550.0,9.4388,9.4463,9.4012,9.4012,116550.0
2006-06-12 11:00:00,12.52,12.56,12.52,12.56,133425.0,9.4012,9.4312,9.4012,9.4312,133425.0
2006-06-12 11:30:00,12.56,12.61,12.54,12.6,47250.0,9.4312,9.4688,9.4162,9.4613,47250.0
2006-06-12 12:00:00,12.6,12.62,12.58,12.6,62775.0,9.4613,9.4763,9.4463,9.4613,62775.0
2006-06-12 12:30:00,12.6,12.61,12.56,12.58,67050.0,9.4613,9.4688,9.4312,9.4463,67050.0
2006-06-12 13:00:00,12.58,12.59,12.54,12.54,49500.0,9.4463,9.4538,9.4162,9.4162,49500.0
2006-06-12 13:30:00,12.56,12.57,12.53,12.56,28800.0,9.4312,9.4388,9.4087,9.4312,28800.0
2006-06-12 14:00:00,12.56,12.56,12.51,12.54,47250.0,9.4312,9.4312,9.3937,9.4162,47250.0
2006-06-12 14:30:00,12.54,12.54,12.5,12.53,48150.0,9.4162,9.4162,9.3862,9.4087,48150.0
2006-06-12 15:00:00,12.52,12.53,12.49,12.51,95625.0,9.4012,9.4087,9.3787,9.3937,95625.0
2006-06-12 15:30:00,12.5,12.5,12.47,12.47,201600.0,9.3862,9.3862,9.3637,9.3637,201600.0
2006-06-13 09:30:00,12.47,12.61,12.36,12.53,139275.0,9.3637,9.4688,9.2811,9.4087,139275.0
2006-06-13 10:00:00,12.54,12.54,12.27,12.33,147825.0,9.4162,9.4162,9.2135,9.2585,147825.0
2006-06-13 10:30:00,12.33,12.33,12.08,12.13,183150.0,9.2585,9.2585,9.0708,9.1084,183150.0
2006-06-13 11:00:00,12.12,12.2,12.06,12.18,241425.0,9.1008,9.1609,9.0558,9.1459,241425.0
2006-06-13 11:30:00,12.18,12.18,12.08,12.18,194175.0,9.1459,9.1459,9.0708,9.1459,194175.0
2006-06-13 12:00:00,12.18,12.2,12.15,12.16,90225.0,9.1459,9.1609,9.1234,9.1309,90225.0
2006-06-13 12:30:00,12.16,12.16,12.12,12.12,94725.0,9.1309,9.1309,9.1008,9.1008,94725.0
2006-06-13 13:00:00,12.11,12.11,11.97,11.99,84375.0,9.0933,9.0933,8.9882,9.0032,84375.0
2006-06-13 13:30:00,11.99,12.06,11.91,12.0,131400.0,9.0032,9.0558,8.9432,9.0107,131400.0
2006-06-13 14:00:00,12.01,12.01,11.9,11.92,80775.0,9.0182,9.0182,8.9357,8.9507,80775.0
2006-06-13 14:30:00,11.92,11.93,11.77,11.81,157950.0,8.9507,8.9582,8.838,8.8681,157950.0
2006-06-13 15:00:00,11.81,11.83,11.71,11.8,167850.0,8.8681,8.8831,8.793,8.8606,167850.0
2006-06-13 15:30:00,11.8,11.88,11.78,11.79,459900.0,8.8606,8.9206,8.8455,8.8531,459900.0
2006-06-14 09:30:00,11.82,11.98,11.77,11.86,198450.0,8.8756,8.9957,8.838,8.9056,198450.0
2006-06-14 10:00:00,11.86,11.98,11.85,11.92,126675.0,8.9056,8.9957,8.8981,8.9507,126675.0
2006-06-14 10:30:00,11.92,11.97,11.84,11.86,240525.0,8.9507,8.9882,8.8906,8.9056,240525.0
2006-06-14 11:00:00,11.86,11.95,11.81,11.93,76050.0,8.9056,8.9732,8.8681,8.9582,76050.0
2006-06-14 11:30:00,11.93,11.97,11.93,11.95,66375.0,8.9582,8.9882,8.9582,8.9732,66375.0
2006-06-14 12:00:00,11.95,11.96,11.94,11.95,78525.0,8.9732,8.9807,8.9657,8.9732,78525.0
2006-06-14 12:30:00,11.95,11.97,11.93,11.95,67950.0,8.9732,8.9882,8.9582,8.9732,67950.0
2006-06-14 13:00:00,11.95,11.96,11.86,11.86,68625.0,8.9732,8.9807,8.9056,8.9056,68625.0
2006-06-14 13:30:00,11.86,11.89,11.83,11.86,174825.0,8.9056,8.9281,8.8831,8.9056,174825.0
2006-06-14 14:00:00,11.86,11.91,11.81,11.83,267750.0,8.9056,8.9432,8.8681,8.8831,267750.0
2006-06-14 14:30:00,11.84,11.85,11.75,11.8,295875.0,8.8906,8.8981,8.823,8.8606,295875.0
2006-06-14 15:00:00,11.8,11.8,11.75,11.76,181350.0,8.8606,8.8606,8.823,8.8305,181350.0
2006-06-14 15:30:00,11.77,11.92,11.76,11.87,358650.0,8.838,8.9507,8.8305,8.9131,358650.0
2006-06-15 09:30:00,12.01,12.24,12.0,12.24,212625.0,9.0182,9.191,9.0107,9.191,212625.0
2006-06-15 10:00:00,12.24,12.36,12.23,12.35,94500.0,9.191,9.2811,9.1834,9.2736,94500.0
2006-06-15 10:30:00,12.35,12.49,12.34,12.46,110025.0,9.2736,9.3787,9.266,9.3562,110025.0
2006-06-15 11:00:00,12.46,12.54,12.45,12.53,101475.0,9.3562,9.4162,9.3486,9.4087,101475.0
2006-06-15 11:30:00,12.53,12.56,12.47,12.55,90450.0,9.4087,9.4312,9.3637,9.4237,90450.0
2006-06-15 12:00:00,12.55,12.56,12.51,12.53,73350.0,9.4237,9.4312,9.3937,9.4087,73350.0
2006-06-15 12:30:00,12.54,12.6,12.53,12.56,74475.0,9.4162,9.4613,9.4087,9.4312,74475.0
2006-06-15 13:00:00,12.56,12.56,12.51,12.54,68850.0,9.4312,9.4312,9.3937,9.4162,68850.0
2006-06-15 13:30:00,12.54,12.59,12.49,12.59,93150.0,9.4162,9.4538,9.3787,9.4538,93150.0
2006-06-15 14:00:00,12.59,12.64,12.56,12.59,158400.0,9.4538,9.4913,9.4312,9.4538,158400.0
2006-06-15 14:30:00,12.58,12.66,12.57,12.64,111600.0,9.4463,9.5063,9.4388,9.4913,111600.0
2006-06-15 15:00:00,12.65,12.67,12.6,12.65,121500.0,9.4988,9.5138,9.4613,9.4988,121500.0
2006-06-15 15:30:00,12.66,12.71,12.65,12.69,190575.0,9.5063,9.5439,9.4988,9.5289,190575.0
2006-06-16 09:30:00,12.78,12.82,12.63,12.66,204525.0,9.5964,9.6265,9.4838,9.5063,204525.0
2006-06-16 10:00:00,12.64,12.69,12.45,12.56,110250.0,9.4913,9.5289,9.3486,9.4312,110250.0
2006-06-16 10:30:00,12.56,12.61,12.49,12.54,67275.0,9.4312,9.4688,9.3787,9.4162,67275.0
2006-06-16 11:00:00,12.55,12.66,12.54,12.6,56925.0,9.4237,9.5063,9.4162,9.4613,56925.0
2006-06-16 11:30:00,12.61,12.7,12.61,12.68,57150.0,9.4688,9.5364,9.4688,9.5213,57150.0
2006-06-16 12:00:00,12.68,12.76,12.67,12.71,81450.0,9.5213,9.5814,9.5138,9.5439,81450.0
2006-06-16 12:30:00,12.7,12.76,12.68,12.75,63000.0,9.5364,9.5814,9.5213,9.5739,63000.0
2006-06-16 13:00:00,12.75,12.75,12.72,12.74,41400.0,9.5739,9.5739,9.5514,9.5664,41400.0
2006-06-16 13:30:00,12.74,12.77,12.72,12.72,36225.0,9.5664,9.5889,9.5514,9.5514,36225.0
2006-06-16 14:00:00,12.72,12.75,12.69,12.7,71775.0,9.5514,9.5739,9.5289,9.5364,71775.0
2006-06-16 14:30:00,12.71,12.72,12.67,12.69,47025.0,9.5439,9.5514,9.5138,9.5289,47025.0
2006-06-16 15:00:00,12.7,12.74,12.68,12.68,306675.0,9.5364,9.5664,9.5213,9.5213,306675.0
2006-06-16 15:30:00,12.68,12.72,12.63,12.65,377325.0,9.5213,9.5514,9.4838,9.4988,377325.0
2006-06-19 09:30:00,12.66,12.72,12.56,12.59,95400.0,9.5063,9.5514,9.4312,9.4538,95400.0
2006-06-19 10:00:00,12.59,12.67,12.46,12.48,103725.0,9.4538,9.5138,9.3562,9.3712,103725.0
2006-06-19 10:30:00,12.47,12.58,12.46,12.46,166050.0,9.3637,9.4463,9.3562,9.3562,166050.0
2006-06-19 11:00:00,12.44,12.56,12.44,12.47,59850.0,9.3411,9.4312,9.3411,9.3637,59850.0
2006-06-19 11:30:00,12.47,12.54,12.45,12.51,47925.0,9.3637,9.4162,9.3486,9.3937,47925.0
2006-06-19 12:00:00,12.52,12.52,12.48,12.48,29250.0,9.4012,9.4012,9.3712,9.3712,29250.0
2006-06-19 12:30:00,12.48,12.51,12.48,12.49,50175.0,9.3712,9.3937,9.3712,9.3787,50175.0
2006-06-19 13:00:00,12.49,12.49,12.38,12.4,77175.0,9.3787,9.3787,9.2961,9.3111,77175.0
2006-06-19 13:30:00,12.41,12.43,12.35,12.35,62325.0,9.3186,9.3336,9.2736,9.2736,62325.0
2006-06-19 14:00:00,12.35,12.4,12.32,12.4,56925.0,9.2736,9.3111,9.251,9.3111,56925.0
2006-06-19 14:30:00,12.39,12.4,12.34,12.35,48150.0,9.3036,9.3111,9.266,9.2736,48150.0
2006-06-19 15:00:00,12.35,12.46,12.35,12.46,69075.0,9.2736,9.3562,9.2736,9.3562,69075.0
2006-06-19 15:30:00,12.45,12.48,12.37,12.37,211275.0,9.3486,9.3712,9.2886,9.2886,211275.0
2006-06-20 09:30:00,12.4,12.46,12.36,12.41,131850.0,9.3111,9.3562,9.2811,9.3186,131850.0
2006-06-20 10:00:00,12.4,12.53,12.4,12.5,47025.0,9.3111,9.4087,9.3111,9.3862,47025.0
2006-06-20 10:30:00,12.49,12.56,12.49,12.52,37575.0,9.3787,9.4312,9.3787,9.4012,37575.0
2006-06-20 11:00:00,12.52,12.61,12.52,12.6,48600.0,9.4012,9.4688,9.4012,9.4613,48600.0
2006-06-20 11:30:00,12.61,12.65,12.61,12.63,24075.0,9.4688,9.4988,9.4688,9.4838,24075.0
2006-06-20 12:00:00,12.64,12.65,12.62,12.62,39600.0,9.4913,9.4988,9.4763,9.4763,39600.0
2006-06-20 12:30:00,12.62,12.62,12.53,12.53,38025.0,9.4763,9.4763,9.4087,9.4087,38025.0
2006-06-20 13:00:00,12.55,12.56,12.53,12.53,32175.0,9.4237,9.4312,9.4087,9.4087,32175.0
2006-06-20 13:30:00,12.53,12.55,12.5,12.54,88200.0,9.4087,9.4237,9.3862,9.4162,88200.0
2006-06-20 14:00:00,12.54,12.55,12.52,12.54,63900.0,9.4162,9.4237,9.4012,9.4162,63900.0
2006-06-20 14:30:00,12.54,12.57,12.54,12.55,54450.0,9.4162,9.4388,9.4162,9.4237,54450.0
2006-06-20 15:00:00,12.55,12.56,12.52,12.54,112725.0,9.4237,9.4312,9.4012,9.4162,112725.0
2006-06-20 15:30:00,12.54,12.54,12.48,12.52,120150.0,9.4162,9.4162,9.3712,9.4012,120150.0
2006-06-21 09:30:00,12.47,12.8,12.47,12.73,115650.0,9.3637,9.6115,9.3637,9.5589,115650.0
2006-06-21 10:00:00,12.69,12.8,12.68,12.74,82125.0,9.5289,9.6115,9.5213,9.5664,82125.0
2006-06-21 10:30:00,12.74,12.8,12.71,12.79,72900.0,9.5664,9.6115,9.5439,9.6039,72900.0
2006-06-21 11:00:00,12.79,12.89,12.78,12.88,60525.0,9.6039,9.679,9.5964,9.6715,60525.0
2006-06-21 11:30:00,12.88,12.95,12.88,12.92,49275.0,9.6715,9.7241,9.6715,9.7016,49275.0
2006-06-21 12:00:00,12.92,12.99,12.92,12.95,50850.0,9.7016,9.7541,9.7016,9.7241,50850.0
2006-06-21 12:30:00,12.95,12.99,12.95,12.98,39600.0,9.7241,9.7541,9.7241,9.7466,39600.0
2006-06-21 13:00:00,12.98,12.99,12.94,12.94,36675.0,9.7466,9.7541,9.7166,9.7166,36675.0
2006-06-21 13:30:00,12.95,12.97,12.91,12.94,34875.0,9.7241,9.7391,9.6941,9.7166,34875.0
2006-06-21 14:00:00,12.94,12.97,12.92,12.96,55575.0,9.7166,9.7391,9.7016,9.7316,55575.0
2006-06-21 14:30:00,12.96,12.98,12.93,12.96,36225.0,9.7316,9.7466,9.7091,9.7316,36225.0
2006-06-21 15:00:00,12.95,12.95,12.92,12.92,52650.0,9.7241,9.7241,9.7016,9.7016,52650.0
2006-06-21 15:30:00,12.92,12.95,12.88,12.93,151200.0,9.7016,9.7241,9.6715,9.7091,151200.0
2006-06-22 09:30:00,12.84,12.87,12.67,12.75,481050.0,9.6415,9.664,9.5138,9.5739,481050.0
2006-06-22 10:00:00,12.76,12.8,12.64,12.67,77400.0,9.5814,9.6115,9.4913,9.5138,77400.0
2006-06-22 10:30:00,12.67,12.7,12.62,12.69,71550.0,9.5138,9.5364,9.4763,9.5289,71550.0
2006-06-22 11:00:00,12.69,12.72,12.65,12.7,68400.0,9.5289,9.5514,9.4988,9.5364,68400.0
2006-06-22 11:30:00,12.7,12.76,12.68,12.69,75150.0,9.5364,9.5814,9.5213,9.5289,75150.0
2006-06-22 12:00:00,12.69,12.71,12.63,12.64,33750.0,9.5289,9.5439,9.4838,9.4913,33750.0
2006-06-22 12:30:00,12.64,12.64,12.59,12.63,43200.0,9.4913,9.4913,9.4538,9.4838,43200.0
2006-06-22 13:00:00,12.65,12.65,12.6,12.63,40500.0,9.4988,9.4988,9.4613,9.4838,40500.0
2006-06-22 13:30:00,12.63,12.71,12.62,12.7,93375.0,9.4838,9.5439,9.4763,9.5364,93375.0
2006-06-22 14:00:00,12.7,12.71,12.63,12.68,69975.0,9.5364,9.5439,9.4838,9.5213,69975.0
2006-06-22 14:30:00,12.68,12.74,12.67,12.73,67275.0,9.5213,9.5664,9.5138,9.5589,67275.0
2006-06-22 15:00:00,12.73,12.78,12.72,12.76,66375.0,9.5589,9.5964,9.5514,9.5814,66375.0
2006-06-22 15:30:00,12.77,12.78,12.74,12.74,62550.0,9.5889,9.5964,9.5664,9.5664,62550.0
2006-06-23 09:30:00,12.84,12.89,12.72,12.87,220725.0,9.6415,9.679,9.5514,9.664,220725.0
2006-06-23 10:00:00,12.87,13.08,12.84,13.04,128700.0,9.664,9.8217,9.6415,9.7917,128700.0
2006-06-23 10:30:00,13.01,13.06,12.98,13.03,83925.0,9.7691,9.8067,9.7466,9.7842,83925.0
2006-06-23 11:00:00,13.03,13.08,13.02,13.04,156375.0,9.7842,9.8217,9.7767,9.7917,156375.0
2006-06-23 11:30:00,13.04,13.07,13.0,13.04,135900.0,9.7917,9.8142,9.7616,9.7917,135900.0
2006-06-23 12:00:00,13.04,13.23,13.04,13.2,96300.0,9.7917,9.9343,9.7917,9.9118,96300.0
2006-06-23 12:30:00,13.22,13.24,13.19,13.21,68625.0,9.9268,9.9419,9.9043,9.9193,68625.0
2006-06-23 13:00:00,13.2,13.23,13.18,13.22,90000.0,9.9118,9.9343,9.8968,9.9268,90000.0
2006-06-23 13:30:00,13.22,13.27,13.22,13.22,79200.0,9.9268,9.9644,9.9268,9.9268,79200.0
2006-06-23 14:00:00,13.22,13.24,13.18,13.24,71550.0,9.9268,9.9419,9.8968,9.9419,71550.0
2006-06-23 14:30:00,13.24,13.26,13.17,13.17,75825.0,9.9419,9.9569,9.8893,9.8893,75825.0
2006-06-23 15:00:00,13.17,13.2,13.12,13.17,96525.0,9.8893,9.9118,9.8517,9.8893,96525.0
2006-06-23 15:30:00,13.18,13.2,13.13,13.16,163800.0,9.8968,9.9118,9.8593,9.8818,163800.0
2006-06-26 09:30:00,13.19,13.27,13.07,13.17,103500.0,9.9043,9.9644,9.8142,9.8893,103500.0
2006-06-26 10:00:00,13.16,13.2,13.05,13.12,128700.0,9.8818,9.9118,9.7992,9.8517,128700.0
2006-06-26 10:30:00,13.13,13.15,13.1,13.11,53100.0,9.8593,9.8743,9.8367,9.8442,53100.0
2006-06-26 11:00:00,13.1,13.11,13.01,13.01,61875.0,9.8367,9.8442,9.7691,9.7691,61875.0
2006-06-26 11:30:00,13.01,13.02,12.93,12.95,85950.0,9.7691,9.7767,9.7091,9.7241,85950.0
2006-06-26 12:00:00,12.95,12.96,12.92,12.94,44100.0,9.7241,9.7316,9.7016,9.7166,44100.0
2006-06-26 12:30:00,12.93,13.03,12.92,13.02,46125.0,9.7091,9.7842,9.7016,9.7767,46125.0
2006-06-26 13:00:00,13.02,13.04,12.95,12.96,55125.0,9.7767,9.7917,9.7241,9.7316,55125.0
2006-06-26 13:30:00,12.96,13.02,12.95,13.0,60525.0,9.7316,9.7767,9.7241,9.7616,60525.0
2006-06-26 14:00:00,13.0,13.03,12.98,13.02,58500.0,9.7616,9.7842,9.7466,9.7767,58500.0
2006-06-26 14:30:00,13.02,13.03,12.99,12.99,72225.0,9.7767,9.7842,9.7541,9.7541,72225.0
2006-06-26 15:00:00,12.99,12.99,12.95,12.96,56925.0,9.7541,9.7541,9.7241,9.7316,56925.0
2006-06-26 15:30:00,12.96,13.05,12.96,13.02,184275.0,9.7316,9.7992,9.7316,9.7767,184275.0
2006-06-27 09:30:00,13.05,13.07,12.96,13.03,79875.0,9.7992,9.8142,9.7316,9.7842,79875.0
2006-06-27 10:00:00,13.05,13.09,12.94,12.95,71100.0,9.7992,9.8292,9.7166,9.7241,71100.0
2006-06-27 10:30:00,12.95,13.04,12.95,13.01,70200.0,9.7241,9.7917,9.7241,9.7691,70200.0
2006-06-27 11:00:00,13.0,13.02,12.92,13.02,61425.0,9.7616,9.7767,9.7016,9.7767,61425.0
2006-06-27 11:30:00,13.02,13.07,13.01,13.06,44550.0,9.7767,9.8142,9.7691,9.8067,44550.0
2006-06-27 12:00:00,13.06,13.08,13.04,13.05,69075.0,9.8067,9.8217,9.7917,9.7992,69075.0
2006-06-27 12:30:00,13.06,13.06,13.0,13.04,50175.0,9.8067,9.8067,9.7616,9.7917,50175.0
2006-06-27 13:00:00,13.03,13.11,13.01,13.11,43650.0,9.7842,9.8442,9.7691,9.8442,43650.0
2006-06-27 13:30:00,13.11,13.12,13.06,13.07,24750.0,9.8442,9.8517,9.8067,9.8142,24750.0
2006-06-27 14:00:00,13.07,13.11,13.0,13.0,43875.0,9.8142,9.8442,9.7616,9.7616,43875.0
2006-06-27 14:30:00,13.0,13.02,12.94,12.96,53325.0,9.7616,9.7767,9.7166,9.7316,53325.0
2006-06-27 15:00:00,12.95,13.0,12.95,12.95,56925.0,9.7241,9.7616,9.7241,9.7241,56925.0
2006-06-27 15:30:00,12.95,12.98,12.87,12.91,102150.0,9.7241,9.7466,9.664,9.6941,102150.0
2006-06-28 09:30:00,12.96,13.02,12.83,12.83,65250.0,9.7316,9.7767,9.634,9.634,65250.0
2006-06-28 10:00:00,12.86,12.93,12.81,12.91,102150.0,9.6565,9.7091,9.619,9.6941,102150.0
2006-06-28 10:30:00,12.9,12.96,12.88,12.9,151425.0,9.6865,9.7316,9.6715,9.6865,151425.0
2006-06-28 11:00:00,12.9,12.92,12.86,12.88,166950.0,9.6865,9.7016,9.6565,9.6715,166950.0
2006-06-28 11:30:00,12.88,12.95,12.82,12.94,100575.0,9.6715,9.7241,9.6265,9.7166,100575.0
2006-06-28 12:00:00,12.95,12.96,12.9,12.94,62775.0,9.7241,9.7316,9.6865,9.7166,62775.0
2006-06-28 12:30:00,12.94,12.95,12.91,12.92,29025.0,9.7166,9.7241,9.6941,9.7016,29025.0
2006-06-28 13:00:00,12.92,12.94,12.9,12.9,64350.0,9.7016,9.7166,9.6865,9.6865,64350.0
2006-06-28 13:30:00,12.89,12.91,12.87,12.9,87525.0,9.679,9.6941,9.664,9.6865,87525.0
2006-06-28 14:00:00,12.9,12.91,12.88,12.91,94950.0,9.6865,9.6941,9.6715,9.6941,94950.0
2006-06-28 14:30:00,12.92,12.98,12.92,12.93,104625.0,9.7016,9.7466,9.7016,9.7091,104625.0
2006-06-28 15:00:00,12.93,12.96,12.88,12.89,101925.0,9.7091,9.7316,9.6715,9.679,101925.0
2006-06-28 15:30:00,12.88,12.9,12.84,12.87,201600.0,9.6715,9.6865,9.6415,9.664,201600.0
2006-06-29 09:30:00,12.93,13.01,12.89,12.96,164025.0,9.7352,9.7954,9.705,9.7578,164025.0
2006-06-29 10:00:00,12.96,13.03,12.94,12.98,73350.0,9.7578,9.8105,9.7427,9.7728,73350.0
2006-06-29 10:30:00,13.0,13.04,12.99,13.02,67275.0,9.7879,9.818,9.7803,9.8029,67275.0
2006-06-29 11:00:00,13.02,13.02,12.95,12.96,65250.0,9.8029,9.8029,9.7502,9.7578,65250.0
2006-06-29 11:30:00,12.96,13.02,12.93,12.99,146475.0,9.7578,9.8029,9.7352,9.7803,146475.0
2006-06-29 12:00:00,12.98,12.98,12.92,12.96,119475.0,9.7728,9.7728,9.7276,9.7578,119475.0
2006-06-29 12:30:00,12.96,12.97,12.9,12.91,68175.0,9.7578,9.7653,9.7126,9.7201,68175.0
2006-06-29 13:00:00,12.91,12.99,12.91,12.99,37575.0,9.7201,9.7803,9.7201,9.7803,37575.0
2006-06-29 13:30:00,12.98,12.99,12.94,12.99,49950.0,9.7728,9.7803,9.7427,9.7803,49950.0
2006-06-29 14:00:00,12.97,13.12,12.97,13.06,164025.0,9.7653,9.8782,9.7653,9.833,164025.0
2006-06-29 14:30:00,13.08,13.17,13.03,13.12,276750.0,9.8481,9.9159,9.8105,9.8782,276750.0
2006-06-29 15:00:00,13.12,13.18,13.12,13.18,258075.0,9.8782,9.9234,9.8782,9.9234,258075.0
2006-06-29 15:30:00,13.18,13.28,13.18,13.23,323550.0,9.9234,9.9987,9.9234,9.961,323550.0
2006-06-30 09:30:00,13.26,13.48,13.26,13.32,163350.0,9.9836,10.1493,9.9836,10.0288,163350.0
2006-06-30 10:00:00,13.31,13.32,13.17,13.28,101250.0,10.0213,10.0288,9.9159,9.9987,101250.0
2006-06-30 10:30:00,13.28,13.37,13.27,13.36,87075.0,9.9987,10.0664,9.9912,10.0589,87075.0
2006-06-30 11:00:00,13.36,13.38,13.3,13.34,59850.0,10.0589,10.074,10.0137,10.0439,59850.0
2006-06-30 11:30:00,13.35,13.44,13.32,13.44,117675.0,10.0514,10.1191,10.0288,10.1191,117675.0
2006-06-30 12:00:00,13.44,13.44,13.38,13.41,64800.0,10.1191,10.1191,10.074,10.0966,64800.0
2006-06-30 12:30:00,13.41,13.46,13.4,13.4,49500.0,10.0966,10.1342,10.089,10.089,49500.0
2006-06-30 13:00:00,13.4,13.41,13.36,13.41,68400.0,10.089,10.0966,10.0589,10.0966,68400.0
2006-06-30 13:30:00,13.4,13.43,13.37,13.4,87750.0,10.089,10.1116,10.0664,10.089,87750.0
2006-06-30 14:00:00,13.4,13.41,13.37,13.41,87975.0,10.089,10.0966,10.0664,10.0966,87975.0
2006-06-30 14:30:00,13.41,13.42,13.37,13.38,81675.0,10.0966,10.1041,10.0664,10.074,81675.0
2006-06-30 15:00:00,13.38,13.44,13.36,13.44,147825.0,10.074,10.1191,10.0589,10.1191,147825.0
2006-06-30 15:30:00,13.44,13.47,13.38,13.45,138375.0,10.1191,10.1417,10.074,10.1267,138375.0
2006-07-03 09:30:00,13.45,13.57,13.34,13.41,113625.0,10.1267,10.217,10.0439,10.0966,113625.0
2006-07-03 10:00:00,13.43,13.5,13.41,13.48,64575.0,10.1116,10.1643,10.0966,10.1493,64575.0
2006-07-03 10:30:00,13.47,13.53,13.47,13.49,46125.0,10.1417,10.1869,10.1417,10.1568,46125.0
2006-07-03 11:00:00,13.49,13.52,13.48,13.5,38250.0,10.1568,10.1794,10.1493,10.1643,38250.0
2006-07-03 11:30:00,13.5,13.52,13.47,13.51,68400.0,10.1643,10.1794,10.1417,10.1719,68400.0
2006-07-03 12:00:00,13.51,13.59,13.51,13.57,45675.0,10.1719,10.2321,10.1719,10.217,45675.0
2006-07-03 12:30:00,13.57,13.58,13.54,13.54,76275.0,10.217,10.2246,10.1944,10.1944,76275.0
2006-07-03 13:00:00,13.54,13.54,13.54,13.54,1575.0,10.1944,10.1944,10.1944,10.1944,1575.0
2006-07-03 13:30:00,13.54,13.54,13.54,13.54,0.0,10.1944,10.1944,10.1944,10.1944,0.0
2006-07-03 14:00:00,13.54,13.54,13.54,13.54,0.0,10.1944,10.1944,10.1944,10.1944,0.0
2006-07-03 14:30:00,13.54,13.54,13.54,13.54,0.0,10.1944,10.1944,10.1944,10.1944,0.0
2006-07-03 15:00:00,13.54,13.54,13.54,13.54,0.0,10.1944,10.1944,10.1944,10.1944,0.0
2006-07-03 15:30:00,13.54,13.54,13.54,13.54,0.0,10.1944,10.1944,10.1944,10.1944,0.0
2006-07-05 09:30:00,13.51,13.52,13.35,13.36,110475.0,10.1719,10.1794,10.0514,10.0589,110475.0
2006-07-05 10:00:00,13.37,13.37,13.23,13.33,92025.0,10.0664,10.0664,9.961,10.0363,92025.0
2006-07-05 10:30:00,13.33,13.35,13.25,13.25,94950.0,10.0363,10.0514,9.9761,9.9761,94950.0
2006-07-05 11:00:00,13.25,13.28,13.22,13.24,77850.0,9.9761,9.9987,9.9535,9.9686,77850.0
2006-07-05 11:30:00,13.24,13.25,13.18,13.19,89100.0,9.9686,9.9761,9.9234,9.9309,89100.0
2006-07-05 12:00:00,13.19,13.22,13.19,13.21,70875.0,9.9309,9.9535,9.9309,9.946,70875.0
2006-07-05 12:30:00,13.22,13.23,13.2,13.21,57375.0,9.9535,9.961,9.9385,9.946,57375.0
2006-07-05 13:00:00,13.21,13.34,13.21,13.32,70875.0,9.946,10.0439,9.946,10.0288,70875.0
2006-07-05 13:30:00,13.32,13.34,13.27,13.31,64575.0,10.0288,10.0439,9.9912,10.0213,64575.0
2006-07-05 14:00:00,13.32,13.34,13.29,13.33,70875.0,10.0288,10.0439,10.0062,10.0363,70875.0
2006-07-05 14:30:00,13.33,13.4,13.29,13.31,94275.0,10.0363,10.089,10.0062,10.0213,94275.0
2006-07-05 15:00:00,13.31,13.31,13.28,13.3,59175.0,10.0213,10.0213,9.9987,10.0137,59175.0
2006-07-05 15:30:00,13.3,13.3,13.25,13.28,117450.0,10.0137,10.0137,9.9761,9.9987,117450.0
2006-07-06 09:30:00,13.34,13.47,13.31,13.4,250875.0,10.0439,10.1417,10.0213,10.089,250875.0
2006-07-06 10:00:00,13.4,13.44,13.32,13.36,134100.0,10.089,10.1191,10.0288,10.0589,134100.0
2006-07-06 10:30:00,13.35,13.36,13.32,13.35,60075.0,10.0514,10.0589,10.0288,10.0514,60075.0
2006-07-06 11:00:00,13.36,13.37,13.35,13.36,60975.0,10.0589,10.0664,10.0514,10.0589,60975.0
2006-07-06 11:30:00,13.36,13.36,13.33,13.35,35325.0,10.0589,10.0589,10.0363,10.0514,35325.0
2006-07-06 12:00:00,13.35,13.36,13.27,13.31,82575.0,10.0514,10.0589,9.9912,10.0213,82575.0
2006-07-06 12:30:00,13.31,13.36,13.31,13.32,45000.0,10.0213,10.0589,10.0213,10.0288,45000.0
2006-07-06 13:00:00,13.33,13.36,13.32,13.35,21600.0,10.0363,10.0589,10.0288,10.0514,21600.0
2006-07-06 13:30:00,13.34,13.36,13.32,13.32,48825.0,10.0439,10.0589,10.0288,10.0288,48825.0
2006-07-06 14:00:00,13.32,13.35,13.3,13.31,30600.0,10.0288,10.0514,10.0137,10.0213,30600.0
2006-07-06 14:30:00,13.3,13.31,13.27,13.29,28575.0,10.0137,10.0213,9.9912,10.0062,28575.0
2006-07-06 15:00:00,13.28,13.35,13.27,13.32,43650.0,9.9987,10.0514,9.9912,10.0288,43650.0
2006-07-06 15:30:00,13.32,13.36,13.32,13.34,51525.0,10.0288,10.0589,10.0288,10.0439,51525.0
2006-07-07 09:30:00,13.34,13.34,13.16,13.16,113175.0,10.0439,10.0439,9.9083,9.9083,113175.0
2006-07-07 10:00:00,13.17,13.27,13.14,13.26,123075.0,9.9159,9.9912,9.8933,9.9836,123075.0
2006-07-07 10:30:00,13.26,13.26,13.15,13.15,47250.0,9.9836,9.9836,9.9008,9.9008,47250.0
2006-07-07 11:00:00,13.16,13.17,13.14,13.16,42975.0,9.9083,9.9159,9.8933,9.9083,42975.0
2006-07-07 11:30:00,13.15,13.19,13.14,13.16,90000.0,9.9008,9.9309,9.8933,9.9083,90000.0
2006-07-07 12:00:00,13.16,13.16,13.12,13.13,66600.0,9.9083,9.9083,9.8782,9.8857,66600.0
2006-07-07 12:30:00,13.12,13.16,13.08,13.12,165600.0,9.8782,9.9083,9.8481,9.8782,165600.0
2006-07-07 13:00:00,13.11,13.13,13.08,13.12,118125.0,9.8707,9.8857,9.8481,9.8782,118125.0
2006-07-07 13:30:00,13.12,13.15,13.11,13.14,64350.0,9.8782,9.9008,9.8707,9.8933,64350.0
2006-07-07 14:00:00,13.14,13.16,13.12,13.16,59850.0,9.8933,9.9083,9.8782,9.9083,59850.0
2006-07-07 14:30:00,13.16,13.16,13.04,13.04,121275.0,9.9083,9.9083,9.818,9.818,121275.0
2006-07-07 15:00:00,13.04,13.05,12.97,12.97,93375.0,9.818,9.8255,9.7653,9.7653,93375.0
2006-07-07 15:30:00,12.97,13.0,12.93,12.93,200250.0,9.7653,9.7879,9.7352,9.7352,200250.0
2006-07-10 09:30:00,12.96,12.97,12.87,12.91,234000.0,9.7578,9.7653,9.69,9.7201,234000.0
2006-07-10 10:00:00,12.91,12.94,12.85,12.88,156150.0,9.7201,9.7427,9.6749,9.6975,156150.0
2006-07-10 10:30:00,12.88,12.91,12.86,12.9,155925.0,9.6975,9.7201,9.6825,9.7126,155925.0
2006-07-10 11:00:00,12.9,12.96,12.9,12.95,133200.0,9.7126,9.7578,9.7126,9.7502,133200.0
2006-07-10 11:30:00,12.95,12.95,12.92,12.95,62325.0,9.7502,9.7502,9.7276,9.7502,62325.0
2006-07-10 12:00:00,12.94,12.94,12.88,12.92,75375.0,9.7427,9.7427,9.6975,9.7276,75375.0
2006-07-10 12:30:00,12.91,12.94,12.89,12.89,111600.0,9.7201,9.7427,9.705,9.705,111600.0
2006-07-10 13:00:00,12.89,12.94,12.88,12.92,122400.0,9.705,9.7427,9.6975,9.7276,122400.0
2006-07-10 13:30:00,12.92,12.93,12.89,12.89,108450.0,9.7276,9.7352,9.705,9.705,108450.0
2006-07-10 14:00:00,12.88,12.91,12.87,12.88,93825.0,9.6975,9.7201,9.69,9.6975,93825.0
2006-07-10 14:30:00,12.88,12.92,12.85,12.88,230400.0,9.6975,9.7276,9.6749,9.6975,230400.0
2006-07-10 15:00:00,12.88,12.94,12.86,12.92,183600.0,9.6975,9.7427,9.6825,9.7276,183600.0
2006-07-10 15:30:00,12.92,12.94,12.89,12.92,162225.0,9.7276,9.7427,9.705,9.7276,162225.0
2006-07-11 09:30:00,12.91,12.92,12.78,12.84,124200.0,9.7201,9.7276,9.6222,9.6674,124200.0
2006-07-11 10:00:00,12.84,12.86,12.79,12.83,64125.0,9.6674,9.6825,9.6298,9.6599,64125.0
2006-07-11 10:30:00,12.82,12.82,12.72,12.73,69300.0,9.6523,9.6523,9.5771,9.5846,69300.0
2006-07-11 11:00:00,12.73,12.75,12.71,12.73,49725.0,9.5846,9.5996,9.5695,9.5846,49725.0
2006-07-11 11:30:00,12.72,12.75,12.72,12.72,114525.0,9.5771,9.5996,9.5771,9.5771,114525.0
2006-07-11 12:00:00,12.72,12.74,12.72,12.72,74025.0,9.5771,9.5921,9.5771,9.5771,74025.0
2006-07-11 12:30:00,12.72,12.74,12.71,12.74,76500.0,9.5771,9.5921,9.5695,9.5921,76500.0
2006-07-11 13:00:00,12.73,12.73,12.7,12.71,54450.0,9.5846,9.5846,9.562,9.5695,54450.0
2006-07-11 13:30:00,12.71,12.78,12.69,12.77,111375.0,9.5695,9.6222,9.5545,9.6147,111375.0
2006-07-11 14:00:00,12.77,12.85,12.76,12.83,95175.0,9.6147,9.6749,9.6072,9.6599,95175.0
2006-07-11 14:30:00,12.83,12.84,12.8,12.84,53775.0,9.6599,9.6674,9.6373,9.6674,53775.0
2006-07-11 15:00:00,12.83,12.92,12.82,12.89,100350.0,9.6599,9.7276,9.6523,9.705,100350.0
2006-07-11 15:30:00,12.88,12.93,12.87,12.91,109350.0,9.6975,9.7352,9.69,9.7201,109350.0
2006-07-12 09:30:00,12.89,12.92,12.85,12.91,98550.0,9.705,9.7276,9.6749,9.7201,98550.0
2006-07-12 10:00:00,12.9,12.92,12.89,12.89,55350.0,9.7126,9.7276,9.705,9.705,55350.0
2006-07-12 10:30:00,12.89,12.89,12.79,12.84,45000.0,9.705,9.705,9.6298,9.6674,45000.0
2006-07-12 11:00:00,12.83,12.84,12.78,12.83,54900.0,9.6599,9.6674,9.6222,9.6599,54900.0
2006-07-12 11:30:00,12.81,12.89,12.8,12.88,51075.0,9.6448,9.705,9.6373,9.6975,51075.0
2006-07-12 12:00:00,12.88,12.9,12.79,12.8,47925.0,9.6975,9.7126,9.6298,9.6373,47925.0
2006-07-12 12:30:00,12.8,12.85,12.8,12.83,35325.0,9.6373,9.6749,9.6373,9.6599,35325.0
2006-07-12 13:00:00,12.82,12.82,12.73,12.74,64125.0,9.6523,9.6523,9.5846,9.5921,64125.0
2006-07-12 13:30:00,12.74,12.76,12.7,12.71,61650.0,9.5921,9.6072,9.562,9.5695,61650.0
2006-07-12 14:00:00,12.72,12.76,12.69,12.74,46350.0,9.5771,9.6072,9.5545,9.5921,46350.0
2006-07-12 14:30:00,12.74,12.75,12.67,12.68,72000.0,9.5921,9.5996,9.5394,9.5469,72000.0
2006-07-12 15:00:00,12.68,12.74,12.68,12.73,53325.0,9.5469,9.5921,9.5469,9.5846,53325.0
2006-07-12 15:30:00,12.72,12.73,12.67,12.69,94500.0,9.5771,9.5846,9.5394,9.5545,94500.0
2006-07-13 09:30:00,12.67,12.67,12.44,12.49,170100.0,9.5394,9.5394,9.3662,9.4039,170100.0
2006-07-13 10:00:00,12.49,12.6,12.48,12.53,138825.0,9.4039,9.4867,9.3964,9.434,138825.0
2006-07-13 10:30:00,12.53,12.63,12.53,12.54,96075.0,9.434,9.5093,9.434,9.4415,96075.0
2006-07-13 11:00:00,12.54,12.58,12.49,12.56,85725.0,9.4415,9.4716,9.4039,9.4566,85725.0
2006-07-13 11:30:00,12.56,12.56,12.49,12.53,127575.0,9.4566,9.4566,9.4039,9.434,127575.0
2006-07-13 12:00:00,12.52,12.55,12.49,12.52,171450.0,9.4265,9.4491,9.4039,9.4265,171450.0
2006-07-13 12:30:00,12.51,12.53,12.45,12.48,136350.0,9.4189,9.434,9.3738,9.3964,136350.0
2006-07-13 13:00:00,12.48,12.5,12.47,12.48,134100.0,9.3964,9.4114,9.3888,9.3964,134100.0
2006-07-13 13:30:00,12.49,12.49,12.42,12.43,71550.0,9.4039,9.4039,9.3512,9.3587,71550.0
2006-07-13 14:00:00,12.42,12.46,12.41,12.42,73125.0,9.3512,9.3813,9.3436,9.3512,73125.0
2006-07-13 14:30:00,12.43,12.43,12.36,12.4,146025.0,9.3587,9.3587,9.306,9.3361,146025.0
2006-07-13 15:00:00,12.4,12.4,12.36,12.39,92250.0,9.3361,9.3361,9.306,9.3286,92250.0
2006-07-13 15:30:00,12.38,12.39,12.34,12.34,227700.0,9.3211,9.3286,9.2909,9.2909,227700.0
2006-07-14 09:30:00,12.34,12.34,12.14,12.17,298350.0,9.2909,9.2909,9.1404,9.163,298350.0
2006-07-14 10:00:00,12.17,12.31,12.14,12.3,214650.0,9.163,9.2684,9.1404,9.2608,214650.0
2006-07-14 10:30:00,12.31,12.33,12.18,12.19,152775.0,9.2684,9.2834,9.1705,9.178,152775.0
2006-07-14 11:00:00,12.2,12.2,12.15,12.17,97650.0,9.1855,9.1855,9.1479,9.163,97650.0
2006-07-14 11:30:00,12.16,12.16,12.08,12.13,169650.0,9.1554,9.1554,9.0952,9.1328,169650.0
2006-07-14 12:00:00,12.14,12.15,12.07,12.07,77175.0,9.1404,9.1479,9.0877,9.0877,77175.0
2006-07-14 12:30:00,12.07,12.15,12.07,12.14,85725.0,9.0877,9.1479,9.0877,9.1404,85725.0
2006-07-14 13:00:00,12.12,12.16,12.07,12.16,103950.0,9.1253,9.1554,9.0877,9.1554,103950.0
2006-07-14 13:30:00,12.16,12.16,12.08,12.08,124650.0,9.1554,9.1554,9.0952,9.0952,124650.0
2006-07-14 14:00:00,12.08,12.11,12.04,12.04,121725.0,9.0952,9.1178,9.0651,9.0651,121725.0
2006-07-14 14:30:00,12.04,12.08,12.03,12.07,114300.0,9.0651,9.0952,9.0575,9.0877,114300.0
2006-07-14 15:00:00,12.07,12.11,12.05,12.08,175500.0,9.0877,9.1178,9.0726,9.0952,175500.0
2006-07-14 15:30:00,12.08,12.11,12.06,12.08,213525.0,9.0952,9.1178,9.0801,9.0952,213525.0
2006-07-17 09:30:00,12.1,12.16,11.99,11.99,100800.0,9.1102,9.1554,9.0274,9.0274,100800.0
2006-07-17 10:00:00,12.0,12.02,11.86,11.95,189225.0,9.035,9.05,8.9295,8.9973,189225.0
2006-07-17 10:30:00,11.94,12.01,11.85,12.01,82350.0,8.9898,9.0425,8.922,9.0425,82350.0
2006-07-17 11:00:00,12.02,12.04,11.98,12.0,69525.0,9.05,9.0651,9.0199,9.035,69525.0
2006-07-17 11:30:00,12.0,12.09,11.99,12.04,129600.0,9.035,9.1027,9.0274,9.0651,129600.0
2006-07-17 12:00:00,12.06,12.08,12.01,12.02,31950.0,9.0801,9.0952,9.0425,9.05,31950.0
2006-07-17 12:30:00,12.04,12.05,12.03,12.04,53550.0,9.0651,9.0726,9.0575,9.0651,53550.0
2006-07-17 13:00:00,12.04,12.09,12.04,12.07,73800.0,9.0651,9.1027,9.0651,9.0877,73800.0
2006-07-17 13:30:00,12.08,12.08,12.06,12.08,35550.0,9.0952,9.0952,9.0801,9.0952,35550.0
2006-07-17 14:00:00,12.08,12.09,12.07,12.08,40050.0,9.0952,9.1027,9.0877,9.0952,40050.0
2006-07-17 14:30:00,12.08,12.08,12.07,12.08,37350.0,9.0952,9.0952,9.0877,9.0952,37350.0
2006-07-17 15:00:00,12.08,12.09,12.06,12.08,108000.0,9.0952,9.1027,9.0801,9.0952,108000.0
2006-07-17 15:30:00,12.08,12.1,12.02,12.02,79650.0,9.0952,9.1102,9.05,9.05,79650.0
2006-07-18 09:30:00,12.02,12.09,11.96,11.99,83700.0,9.05,9.1027,9.0048,9.0274,83700.0
2006-07-18 10:00:00,11.99,11.99,11.91,11.92,80100.0,9.0274,9.0274,8.9672,8.9747,80100.0
2006-07-18 10:30:00,11.93,11.97,11.8,11.81,74250.0,8.9823,9.0124,8.8844,8.8919,74250.0
2006-07-18 11:00:00,11.8,11.85,11.76,11.85,93375.0,8.8844,8.922,8.8543,8.922,93375.0
2006-07-18 11:30:00,11.87,11.89,11.82,11.87,132525.0,8.9371,8.9521,8.8994,8.9371,132525.0
2006-07-18 12:00:00,11.87,11.88,11.83,11.86,33300.0,8.9371,8.9446,8.907,8.9295,33300.0
2006-07-18 12:30:00,11.86,11.86,11.78,11.81,98775.0,8.9295,8.9295,8.8693,8.8919,98775.0
2006-07-18 13:00:00,11.81,11.82,11.76,11.82,105075.0,8.8919,8.8994,8.8543,8.8994,105075.0
2006-07-18 13:30:00,11.81,11.82,11.76,11.81,95625.0,8.8919,8.8994,8.8543,8.8919,95625.0
2006-07-18 14:00:00,11.81,11.89,11.81,11.87,161550.0,8.8919,8.9521,8.8919,8.9371,161550.0
2006-07-18 14:30:00,11.88,11.9,11.86,11.87,148500.0,8.9446,8.9597,8.9295,8.9371,148500.0
2006-07-18 15:00:00,11.87,11.89,11.8,11.85,94500.0,8.9371,8.9521,8.8844,8.922,94500.0
2006-07-18 15:30:00,11.86,11.96,11.86,11.92,233775.0,8.9295,9.0048,8.9295,8.9747,233775.0
2006-07-19 09:30:00,11.91,12.0,11.91,11.99,144000.0,8.9672,9.035,8.9672,9.0274,144000.0
2006-07-19 10:00:00,12.0,12.16,12.0,12.08,116100.0,9.035,9.1554,9.035,9.0952,116100.0
2006-07-19 10:30:00,12.08,12.26,12.05,12.26,107325.0,9.0952,9.2307,9.0726,9.2307,107325.0
2006-07-19 11:00:00,12.25,12.34,12.23,12.32,68850.0,9.2232,9.2909,9.2081,9.2759,68850.0
2006-07-19 11:30:00,12.3,12.36,12.3,12.31,84150.0,9.2608,9.306,9.2608,9.2684,84150.0
2006-07-19 12:00:00,12.33,12.37,12.3,12.36,50850.0,9.2834,9.3135,9.2608,9.306,50850.0
2006-07-19 12:30:00,12.37,12.44,12.36,12.4,47700.0,9.3135,9.3662,9.306,9.3361,47700.0
2006-07-19 13:00:00,12.41,12.47,12.39,12.4,48375.0,9.3436,9.3888,9.3286,9.3361,48375.0
2006-07-19 13:30:00,12.4,12.4,12.35,12.39,49500.0,9.3361,9.3361,9.2985,9.3286,49500.0
2006-07-19 14:00:00,12.39,12.49,12.39,12.47,90675.0,9.3286,9.4039,9.3286,9.3888,90675.0
2006-07-19 14:30:00,12.48,12.48,12.42,12.45,99000.0,9.3964,9.3964,9.3512,9.3738,99000.0
2006-07-19 15:00:00,12.45,12.51,12.41,12.51,177300.0,9.3738,9.4189,9.3436,9.4189,177300.0
2006-07-19 15:30:00,12.51,12.55,12.44,12.49,288675.0,9.4189,9.4491,9.3662,9.4039,288675.0
2006-07-20 09:30:00,12.56,12.6,12.44,12.45,108450.0,9.4566,9.4867,9.3662,9.3738,108450.0
2006-07-20 10:00:00,12.42,12.48,12.39,12.44,94500.0,9.3512,9.3964,9.3286,9.3662,94500.0
2006-07-20 10:30:00,12.44,12.52,12.41,12.51,50625.0,9.3662,9.4265,9.3436,9.4189,50625.0
2006-07-20 11:00:00,12.51,12.57,12.51,12.56,77400.0,9.4189,9.4641,9.4189,9.4566,77400.0
2006-07-20 11:30:00,12.56,12.57,12.52,12.52,149400.0,9.4566,9.4641,9.4265,9.4265,149400.0
2006-07-20 12:00:00,12.52,12.52,12.45,12.48,65250.0,9.4265,9.4265,9.3738,9.3964,65250.0
2006-07-20 12:30:00,12.47,12.49,12.44,12.49,37575.0,9.3888,9.4039,9.3662,9.4039,37575.0
2006-07-20 13:00:00,12.49,12.52,12.49,12.49,40950.0,9.4039,9.4265,9.4039,9.4039,40950.0
2006-07-20 13:30:00,12.49,12.5,12.42,12.46,54000.0,9.4039,9.4114,9.3512,9.3813,54000.0
2006-07-20 14:00:00,12.45,12.51,12.41,12.44,75825.0,9.3738,9.4189,9.3436,9.3662,75825.0
2006-07-20 14:30:00,12.43,12.49,12.43,12.47,87075.0,9.3587,9.4039,9.3587,9.3888,87075.0
2006-07-20 15:00:00,12.46,12.47,12.32,12.36,76950.0,9.3813,9.3888,9.2759,9.306,76950.0
2006-07-20 15:30:00,12.36,12.4,12.31,12.33,272250.0,9.306,9.3361,9.2684,9.2834,272250.0
2006-07-21 09:30:00,12.26,12.26,12.15,12.19,242325.0,9.2307,9.2307,9.1479,9.178,242325.0
2006-07-21 10:00:00,12.18,12.18,12.0,12.07,66150.0,9.1705,9.1705,9.035,9.0877,66150.0
2006-07-21 10:30:00,12.04,12.19,12.03,12.16,78750.0,9.0651,9.178,9.0575,9.1554,78750.0
2006-07-21 11:00:00,12.15,12.18,12.15,12.18,76725.0,9.1479,9.1705,9.1479,9.1705,76725.0
2006-07-21 11:30:00,12.17,12.2,12.14,12.19,30375.0,9.163,9.1855,9.1404,9.178,30375.0
2006-07-21 12:00:00,12.2,12.2,12.12,12.15,30825.0,9.1855,9.1855,9.1253,9.1479,30825.0
2006-07-21 12:30:00,12.15,12.17,12.1,12.12,33525.0,9.1479,9.163,9.1102,9.1253,33525.0
2006-07-21 13:00:00,12.11,12.13,12.08,12.11,45000.0,9.1178,9.1328,9.0952,9.1178,45000.0
2006-07-21 13:30:00,12.11,12.16,12.1,12.15,43200.0,9.1178,9.1554,9.1102,9.1479,43200.0
2006-07-21 14:00:00,12.14,12.14,12.09,12.11,47250.0,9.1404,9.1404,9.1027,9.1178,47250.0
2006-07-21 14:30:00,12.12,12.14,12.07,12.1,59400.0,9.1253,9.1404,9.0877,9.1102,59400.0
2006-07-21 15:00:00,12.1,12.11,12.08,12.09,88650.0,9.1102,9.1178,9.0952,9.1027,88650.0
2006-07-21 15:30:00,12.09,12.12,12.07,12.07,123525.0,9.1027,9.1253,9.0877,9.0877,123525.0
2006-07-24 09:30:00,12.22,12.34,12.22,12.32,91575.0,9.2006,9.2909,9.2006,9.2759,91575.0
2006-07-24 10:00:00,12.31,12.35,12.25,12.34,85050.0,9.2684,9.2985,9.2232,9.2909,85050.0
2006-07-24 10:30:00,12.34,12.34,12.33,12.34,83025.0,9.2909,9.2909,9.2834,9.2909,83025.0
2006-07-24 11:00:00,12.34,12.4,12.33,12.38,84150.0,9.2909,9.3361,9.2834,9.3211,84150.0
2006-07-24 11:30:00,12.37,12.39,12.36,12.37,74925.0,9.3135,9.3286,9.306,9.3135,74925.0
2006-07-24 12:00:00,12.37,12.39,12.35,12.39,63675.0,9.3135,9.3286,9.2985,9.3286,63675.0
2006-07-24 12:30:00,12.39,12.39,12.32,12.32,27450.0,9.3286,9.3286,9.2759,9.2759,27450.0
2006-07-24 13:00:00,12.33,12.34,12.3,12.33,26775.0,9.2834,9.2909,9.2608,9.2834,26775.0
2006-07-24 13:30:00,12.32,12.33,12.3,12.31,31275.0,9.2759,9.2834,9.2608,9.2684,31275.0
2006-07-24 14:00:00,12.31,12.31,12.27,12.3,41850.0,9.2684,9.2684,9.2382,9.2608,41850.0
2006-07-24 14:30:00,12.29,12.31,12.28,12.3,63450.0,9.2533,9.2684,9.2458,9.2608,63450.0
2006-07-24 15:00:00,12.31,12.35,12.3,12.35,149850.0,9.2684,9.2985,9.2608,9.2985,149850.0
2006-07-24 15:30:00,12.35,12.37,12.34,12.37,202050.0,9.2985,9.3135,9.2909,9.3135,202050.0
2006-07-25 09:30:00,12.31,12.36,12.27,12.35,60300.0,9.2684,9.306,9.2382,9.2985,60300.0
2006-07-25 10:00:00,12.35,12.47,12.35,12.39,40950.0,9.2985,9.3888,9.2985,9.3286,40950.0
2006-07-25 10:30:00,12.39,12.4,12.24,12.26,49950.0,9.3286,9.3361,9.2157,9.2307,49950.0
2006-07-25 11:00:00,12.26,12.31,12.23,12.31,41400.0,9.2307,9.2684,9.2081,9.2684,41400.0
2006-07-25 11:30:00,12.31,12.34,12.24,12.26,105300.0,9.2684,9.2909,9.2157,9.2307,105300.0
2006-07-25 12:00:00,12.26,12.29,12.24,12.24,29025.0,9.2307,9.2533,9.2157,9.2157,29025.0
2006-07-25 12:30:00,12.25,12.25,12.21,12.22,89100.0,9.2232,9.2232,9.1931,9.2006,89100.0
2006-07-25 13:00:00,12.22,12.24,12.17,12.19,65925.0,9.2006,9.2157,9.163,9.178,65925.0
2006-07-25 13:30:00,12.18,12.25,12.17,12.17,108675.0,9.1705,9.2232,9.163,9.163,108675.0
2006-07-25 14:00:00,12.17,12.24,12.17,12.19,86400.0,9.163,9.2157,9.163,9.178,86400.0
2006-07-25 14:30:00,12.22,12.29,12.18,12.27,120375.0,9.2006,9.2533,9.1705,9.2382,120375.0
2006-07-25 15:00:00,12.27,12.37,12.26,12.37,212175.0,9.2382,9.3135,9.2307,9.3135,212175.0
2006-07-25 15:30:00,12.36,12.4,12.34,12.38,159525.0,9.306,9.3361,9.2909,9.3211,159525.0
2006-07-26 09:30:00,12.39,12.44,12.29,12.42,76050.0,9.3286,9.3662,9.2533,9.3512,76050.0
2006-07-26 10:00:00,12.41,12.42,12.27,12.27,70875.0,9.3436,9.3512,9.2382,9.2382,70875.0
2006-07-26 10:30:00,12.32,12.38,12.22,12.28,114750.0,9.2759,9.3211,9.2006,9.2458,114750.0
2006-07-26 11:00:00,12.28,12.36,12.27,12.28,63675.0,9.2458,9.306,9.2382,9.2458,63675.0
2006-07-26 11:30:00,12.28,12.42,12.27,12.42,93825.0,9.2458,9.3512,9.2382,9.3512,93825.0
2006-07-26 12:00:00,12.42,12.51,12.41,12.44,69300.0,9.3512,9.4189,9.3436,9.3662,69300.0
2006-07-26 12:30:00,12.43,12.49,12.41,12.46,52650.0,9.3587,9.4039,9.3436,9.3813,52650.0
2006-07-26 13:00:00,12.45,12.45,12.39,12.4,35100.0,9.3738,9.3738,9.3286,9.3361,35100.0
2006-07-26 13:30:00,12.42,12.49,12.38,12.44,36000.0,9.3512,9.4039,9.3211,9.3662,36000.0
2006-07-26 14:00:00,12.43,12.5,12.39,12.44,59175.0,9.3587,9.4114,9.3286,9.3662,59175.0
2006-07-26 14:30:00,12.45,12.59,12.44,12.53,133650.0,9.3738,9.4792,9.3662,9.434,133650.0
2006-07-26 15:00:00,12.53,12.56,12.3,12.3,397575.0,9.434,9.4566,9.2608,9.2608,397575.0
2006-07-26 15:30:00,12.3,12.33,12.04,12.1,1045800.0,9.2608,9.2834,9.0651,9.1102,1045800.0
2006-07-27 09:30:00,12.44,12.95,12.36,12.95,308250.0,9.3662,9.7502,9.306,9.7502,308250.0
2006-07-27 10:00:00,12.96,13.0,12.8,12.86,362250.0,9.7578,9.7879,9.6373,9.6825,362250.0
2006-07-27 10:30:00,12.86,12.91,12.73,12.76,253575.0,9.6825,9.7201,9.5846,9.6072,253575.0
2006-07-27 11:00:00,12.76,12.87,12.68,12.82,226575.0,9.6072,9.69,9.5469,9.6523,226575.0
2006-07-27 11:30:00,12.83,12.88,12.82,12.85,137025.0,9.6599,9.6975,9.6523,9.6749,137025.0
2006-07-27 12:00:00,12.85,12.92,12.8,12.85,158625.0,9.6749,9.7276,9.6373,9.6749,158625.0
2006-07-27 12:30:00,12.85,12.95,12.85,12.92,104175.0,9.6749,9.7502,9.6749,9.7276,104175.0
2006-07-27 13:00:00,12.92,12.93,12.85,12.87,117000.0,9.7276,9.7352,9.6749,9.69,117000.0
2006-07-27 13:30:00,12.85,12.87,12.75,12.83,133200.0,9.6749,9.69,9.5996,9.6599,133200.0
2006-07-27 14:00:00,12.83,12.83,12.74,12.81,127575.0,9.6599,9.6599,9.5921,9.6448,127575.0
2006-07-27 14:30:00,12.81,12.86,12.76,12.8,257175.0,9.6448,9.6825,9.6072,9.6373,257175.0
2006-07-27 15:00:00,12.8,12.81,12.64,12.66,401625.0,9.6373,9.6448,9.5168,9.5319,401625.0
2006-07-27 15:30:00,12.66,12.71,12.61,12.63,468225.0,9.5319,9.5695,9.4942,9.5093,468225.0
2006-07-28 09:30:00,12.67,12.95,12.65,12.85,84600.0,9.5394,9.7502,9.5243,9.6749,84600.0
2006-07-28 10:00:00,12.88,12.92,12.75,12.81,82575.0,9.6975,9.7276,9.5996,9.6448,82575.0
2006-07-28 10:30:00,12.8,12.86,12.76,12.83,82800.0,9.6373,9.6825,9.6072,9.6599,82800.0
2006-07-28 11:00:00,12.83,12.92,12.83,12.9,55125.0,9.6599,9.7276,9.6599,9.7126,55125.0
2006-07-28 11:30:00,12.92,12.95,12.91,12.93,36675.0,9.7276,9.7502,9.7201,9.7352,36675.0
2006-07-28 12:00:00,12.92,12.95,12.88,12.91,53775.0,9.7276,9.7502,9.6975,9.7201,53775.0
2006-07-28 12:30:00,12.91,12.96,12.9,12.94,46125.0,9.7201,9.7578,9.7126,9.7427,46125.0
2006-07-28 13:00:00,12.93,13.0,12.9,12.94,44325.0,9.7352,9.7879,9.7126,9.7427,44325.0
2006-07-28 13:30:00,12.96,12.96,12.85,12.88,39825.0,9.7578,9.7578,9.6749,9.6975,39825.0
2006-07-28 14:00:00,12.88,12.92,12.88,12.88,33300.0,9.6975,9.7276,9.6975,9.6975,33300.0
2006-07-28 14:30:00,12.88,12.91,12.84,12.89,59400.0,9.6975,9.7201,9.6674,9.705,59400.0
2006-07-28 15:00:00,12.9,12.9,12.85,12.88,61650.0,9.7126,9.7126,9.6749,9.6975,61650.0
2006-07-28 15:30:00,12.88,12.92,12.85,12.91,105300.0,9.6975,9.7276,9.6749,9.7201,105300.0
2006-07-31 09:30:00,12.82,12.84,12.76,12.84,56700.0,9.6523,9.6674,9.6072,9.6674,56700.0
2006-07-31 10:00:00,12.84,12.89,12.8,12.88,61200.0,9.6674,9.705,9.6373,9.6975,61200.0
2006-07-31 10:30:00,12.88,12.89,12.83,12.89,30375.0,9.6975,9.705,9.6599,9.705,30375.0
2006-07-31 11:00:00,12.89,12.89,12.78,12.78,27675.0,9.705,9.705,9.6222,9.6222,27675.0
2006-07-31 11:30:00,12.79,12.83,12.78,12.83,17325.0,9.6298,9.6599,9.6222,9.6599,17325.0
2006-07-31 12:00:00,12.83,12.83,12.8,12.82,51750.0,9.6599,9.6599,9.6373,9.6523,51750.0
2006-07-31 12:30:00,12.82,12.84,12.76,12.83,65475.0,9.6523,9.6674,9.6072,9.6599,65475.0
2006-07-31 13:00:00,12.83,12.89,12.81,12.86,44775.0,9.6599,9.705,9.6448,9.6825,44775.0
2006-07-31 13:30:00,12.85,12.92,12.84,12.92,61650.0,9.6749,9.7276,9.6674,9.7276,61650.0
2006-07-31 14:00:00,12.92,12.93,12.89,12.93,36450.0,9.7276,9.7352,9.705,9.7352,36450.0
2006-07-31 14:30:00,12.93,12.93,12.88,12.9,49500.0,9.7352,9.7352,9.6975,9.7126,49500.0
2006-07-31 15:00:00,12.91,12.93,12.88,12.92,56250.0,9.7201,9.7352,9.6975,9.7276,56250.0
2006-07-31 15:30:00,12.92,12.95,12.9,12.91,92250.0,9.7276,9.7502,9.7126,9.7201,92250.0
2006-08-01 09:30:00,12.9,12.9,12.73,12.74,140625.0,9.7126,9.7126,9.5846,9.5921,140625.0
2006-08-01 10:00:00,12.74,12.74,12.63,12.69,170325.0,9.5921,9.5921,9.5093,9.5545,170325.0
2006-08-01 10:30:00,12.7,12.76,12.69,12.71,90675.0,9.562,9.6072,9.5545,9.5695,90675.0
2006-08-01 11:00:00,12.72,12.74,12.7,12.74,57150.0,9.5771,9.5921,9.562,9.5921,57150.0
2006-08-01 11:30:00,12.73,12.76,12.69,12.72,60300.0,9.5846,9.6072,9.5545,9.5771,60300.0
2006-08-01 12:00:00,12.71,12.72,12.67,12.67,31725.0,9.5695,9.5771,9.5394,9.5394,31725.0
2006-08-01 12:30:00,12.67,12.67,12.61,12.62,38925.0,9.5394,9.5394,9.4942,9.5018,38925.0
2006-08-01 13:00:00,12.62,12.62,12.59,12.6,53550.0,9.5018,9.5018,9.4792,9.4867,53550.0
2006-08-01 13:30:00,12.6,12.66,12.59,12.65,82575.0,9.4867,9.5319,9.4792,9.5243,82575.0
2006-08-01 14:00:00,12.65,12.67,12.61,12.63,67500.0,9.5243,9.5394,9.4942,9.5093,67500.0
2006-08-01 14:30:00,12.63,12.69,12.62,12.69,85500.0,9.5093,9.5545,9.5018,9.5545,85500.0
2006-08-01 15:00:00,12.68,12.68,12.59,12.61,92700.0,9.5469,9.5469,9.4792,9.4942,92700.0
2006-08-01 15:30:00,12.61,12.64,12.61,12.64,125550.0,9.4942,9.5168,9.4942,9.5168,125550.0
2006-08-02 09:30:00,12.69,12.82,12.67,12.76,69750.0,9.5545,9.6523,9.5394,9.6072,69750.0
2006-08-02 10:00:00,12.79,12.79,12.7,12.73,86175.0,9.6298,9.6298,9.562,9.5846,86175.0
2006-08-02 10:30:00,12.73,12.79,12.7,12.74,45675.0,9.5846,9.6298,9.562,9.5921,45675.0
2006-08-02 11:00:00,12.72,12.84,12.72,12.8,49050.0,9.5771,9.6674,9.5771,9.6373,49050.0
2006-08-02 11:30:00,12.8,12.86,12.77,12.86,49950.0,9.6373,9.6825,9.6147,9.6825,49950.0
2006-08-02 12:00:00,12.86,12.93,12.84,12.92,42525.0,9.6825,9.7352,9.6674,9.7276,42525.0
2006-08-02 12:30:00,12.92,12.96,12.92,12.96,39600.0,9.7276,9.7578,9.7276,9.7578,39600.0
2006-08-02 13:00:00,12.95,12.99,12.93,12.98,64575.0,9.7502,9.7803,9.7352,9.7728,64575.0
2006-08-02 13:30:00,12.98,13.0,12.97,12.98,63450.0,9.7728,9.7879,9.7653,9.7728,63450.0
2006-08-02 14:00:00,12.98,13.02,12.96,12.96,144000.0,9.7728,9.8029,9.7578,9.7578,144000.0
2006-08-02 14:30:00,12.95,12.98,12.92,12.92,74475.0,9.7502,9.7728,9.7276,9.7276,74475.0
2006-08-02 15:00:00,12.92,12.92,12.85,12.89,72000.0,9.7276,9.7276,9.6749,9.705,72000.0
2006-08-02 15:30:00,12.89,12.96,12.89,12.96,184950.0,9.705,9.7578,9.705,9.7578,184950.0
2006-08-03 09:30:00,12.84,12.93,12.82,12.83,52200.0,9.6674,9.7352,9.6523,9.6599,52200.0
2006-08-03 10:00:00,12.84,12.93,12.84,12.91,39150.0,9.6674,9.7352,9.6674,9.7201,39150.0
2006-08-03 10:30:00,12.91,12.91,12.84,12.89,26550.0,9.7201,9.7201,9.6674,9.705,26550.0
2006-08-03 11:00:00,12.89,12.95,12.84,12.88,55800.0,9.705,9.7502,9.6674,9.6975,55800.0
2006-08-03 11:30:00,12.88,12.91,12.88,12.91,30825.0,9.6975,9.7201,9.6975,9.7201,30825.0
2006-08-03 12:00:00,12.91,12.95,12.91,12.94,19125.0,9.7201,9.7502,9.7201,9.7427,19125.0
2006-08-03 12:30:00,12.95,12.96,12.92,12.96,31500.0,9.7502,9.7578,9.7276,9.7578,31500.0
2006-08-03 13:00:00,12.96,13.01,12.96,13.0,35325.0,9.7578,9.7954,9.7578,9.7879,35325.0
2006-08-03 13:30:00,12.99,13.06,12.98,13.03,29025.0,9.7803,9.833,9.7728,9.8105,29025.0
2006-08-03 14:00:00,13.04,13.04,12.99,13.01,47700.0,9.818,9.818,9.7803,9.7954,47700.0
2006-08-03 14:30:00,13.01,13.1,13.0,13.08,54675.0,9.7954,9.8632,9.7879,9.8481,54675.0
2006-08-03 15:00:00,13.08,13.1,13.06,13.07,56025.0,9.8481,9.8632,9.833,9.8406,56025.0
2006-08-03 15:30:00,13.08,13.08,13.02,13.03,96750.0,9.8481,9.8481,9.8029,9.8105,96750.0
2006-08-04 09:30:00,13.18,13.34,13.18,13.27,86850.0,9.9234,10.0439,9.9234,9.9912,86850.0
2006-08-04 10:00:00,13.25,13.35,13.19,13.26,143775.0,9.9761,10.0514,9.9309,9.9836,143775.0
2006-08-04 10:30:00,13.26,13.28,13.23,13.24,12150.0,9.9836,9.9987,9.961,9.9686,12150.0
2006-08-04 11:00:00,13.23,13.28,13.22,13.28,27225.0,9.961,9.9987,9.9535,9.9987,27225.0
2006-08-04 11:30:00,13.27,13.27,13.18,13.18,34875.0,9.9912,9.9912,9.9234,9.9234,34875.0
2006-08-04 12:00:00,13.18,13.19,13.09,13.12,34875.0,9.9234,9.9309,9.8556,9.8782,34875.0
2006-08-04 12:30:00,13.12,13.13,13.08,13.09,16425.0,9.8782,9.8857,9.8481,9.8556,16425.0
2006-08-04 13:00:00,13.1,13.12,13.04,13.06,33525.0,9.8632,9.8782,9.818,9.833,33525.0
2006-08-04 13:30:00,13.04,13.05,13.01,13.03,23850.0,9.818,9.8255,9.7954,9.8105,23850.0
2006-08-04 14:00:00,13.02,13.07,13.0,13.0,21600.0,9.8029,9.8406,9.7879,9.7879,21600.0
2006-08-04 14:30:00,13.0,13.03,12.96,12.96,23400.0,9.7879,9.8105,9.7578,9.7578,23400.0
2006-08-04 15:00:00,12.97,13.1,12.96,13.09,62550.0,9.7653,9.8632,9.7578,9.8556,62550.0
2006-08-04 15:30:00,13.09,13.1,13.01,13.04,123975.0,9.8556,9.8632,9.7954,9.818,123975.0
2006-08-07 09:30:00,13.03,13.05,12.96,12.98,52425.0,9.8105,9.8255,9.7578,9.7728,52425.0
2006-08-07 10:00:00,13.0,13.05,12.97,13.01,43650.0,9.7879,9.8255,9.7653,9.7954,43650.0
2006-08-07 10:30:00,13.01,13.03,12.94,12.95,54675.0,9.7954,9.8105,9.7427,9.7502,54675.0
2006-08-07 11:00:00,12.94,12.95,12.86,12.88,35325.0,9.7427,9.7502,9.6825,9.6975,35325.0
2006-08-07 11:30:00,12.88,12.88,12.85,12.88,28125.0,9.6975,9.6975,9.6749,9.6975,28125.0
2006-08-07 12:00:00,12.88,12.89,12.84,12.85,38700.0,9.6975,9.705,9.6674,9.6749,38700.0
2006-08-07 12:30:00,12.85,12.9,12.84,12.84,53325.0,9.6749,9.7126,9.6674,9.6674,53325.0
2006-08-07 13:00:00,12.84,12.89,12.84,12.88,36675.0,9.6674,9.705,9.6674,9.6975,36675.0
2006-08-07 13:30:00,12.87,12.89,12.85,12.85,29700.0,9.69,9.705,9.6749,9.6749,29700.0
2006-08-07 14:00:00,12.85,12.86,12.81,12.82,38250.0,9.6749,9.6825,9.6448,9.6523,38250.0
2006-08-07 14:30:00,12.81,12.82,12.77,12.78,62775.0,9.6448,9.6523,9.6147,9.6222,62775.0
2006-08-07 15:00:00,12.8,12.87,12.77,12.85,66600.0,9.6373,9.69,9.6147,9.6749,66600.0
2006-08-07 15:30:00,12.85,12.89,12.8,12.82,165150.0,9.6749,9.705,9.6373,9.6523,165150.0
2006-08-08 09:30:00,12.87,12.89,12.84,12.89,33300.0,9.69,9.705,9.6674,9.705,33300.0
2006-08-08 10:00:00,12.91,12.95,12.9,12.93,60975.0,9.7201,9.7502,9.7126,9.7352,60975.0
2006-08-08 10:30:00,12.93,12.93,12.87,12.87,11025.0,9.7352,9.7352,9.69,9.69,11025.0
2006-08-08 11:00:00,12.87,12.87,12.83,12.85,27450.0,9.69,9.69,9.6599,9.6749,27450.0
2006-08-08 11:30:00,12.85,12.9,12.85,12.9,37350.0,9.6749,9.7126,9.6749,9.7126,37350.0
2006-08-08 12:00:00,12.9,12.91,12.88,12.9,29250.0,9.7126,9.7201,9.6975,9.7126,29250.0
2006-08-08 12:30:00,12.9,12.91,12.9,12.91,28800.0,9.7126,9.7201,9.7126,9.7201,28800.0
2006-08-08 13:00:00,12.9,12.9,12.84,12.84,26325.0,9.7126,9.7126,9.6674,9.6674,26325.0
2006-08-08 13:30:00,12.84,12.84,12.81,12.82,25875.0,9.6674,9.6674,9.6448,9.6523,25875.0
2006-08-08 14:00:00,12.82,12.96,12.78,12.81,102825.0,9.6523,9.7578,9.6222,9.6448,102825.0
2006-08-08 14:30:00,12.82,12.9,12.76,12.8,94275.0,9.6523,9.7126,9.6072,9.6373,94275.0
2006-08-08 15:00:00,12.78,12.8,12.64,12.66,75375.0,9.6222,9.6373,9.5168,9.5319,75375.0
2006-08-08 15:30:00,12.64,12.69,12.62,12.65,125775.0,9.5168,9.5545,9.5018,9.5243,125775.0
2006-08-09 09:30:00,12.8,12.83,12.71,12.77,70200.0,9.6373,9.6599,9.5695,9.6147,70200.0
2006-08-09 10:00:00,12.77,12.8,12.71,12.73,35775.0,9.6147,9.6373,9.5695,9.5846,35775.0
2006-08-09 10:30:00,12.73,12.73,12.65,12.7,50850.0,9.5846,9.5846,9.5243,9.562,50850.0
2006-08-09 11:00:00,12.7,12.73,12.64,12.67,72225.0,9.562,9.5846,9.5168,9.5394,72225.0
2006-08-09 11:30:00,12.67,12.74,12.67,12.72,41625.0,9.5394,9.5921,9.5394,9.5771,41625.0
2006-08-09 12:00:00,12.72,12.72,12.67,12.69,22725.0,9.5771,9.5771,9.5394,9.5545,22725.0
2006-08-09 12:30:00,12.69,12.69,12.58,12.62,49500.0,9.5545,9.5545,9.4716,9.5018,49500.0
2006-08-09 13:00:00,12.62,12.65,12.6,12.64,29475.0,9.5018,9.5243,9.4867,9.5168,29475.0
2006-08-09 13:30:00,12.62,12.65,12.61,12.63,41400.0,9.5018,9.5243,9.4942,9.5093,41400.0
2006-08-09 14:00:00,12.62,12.66,12.6,12.61,32400.0,9.5018,9.5319,9.4867,9.4942,32400.0
2006-08-09 14:30:00,12.61,12.63,12.53,12.54,62775.0,9.4942,9.5093,9.434,9.4415,62775.0
2006-08-09 15:00:00,12.53,12.53,12.46,12.47,78300.0,9.434,9.434,9.3813,9.3888,78300.0
2006-08-09 15:30:00,12.46,12.5,12.43,12.44,105975.0,9.3813,9.4114,9.3587,9.3662,105975.0
2006-08-10 09:30:00,12.42,12.42,12.27,12.37,89775.0,9.3512,9.3512,9.2382,9.3135,89775.0
2006-08-10 10:00:00,12.37,12.48,12.32,12.48,50175.0,9.3135,9.3964,9.2759,9.3964,50175.0
2006-08-10 10:30:00,12.48,12.5,12.42,12.47,47700.0,9.3964,9.4114,9.3512,9.3888,47700.0
2006-08-10 11:00:00,12.47,12.52,12.43,12.52,42300.0,9.3888,9.4265,9.3587,9.4265,42300.0
2006-08-10 11:30:00,12.52,12.52,12.44,12.52,42300.0,9.4265,9.4265,9.3662,9.4265,42300.0
2006-08-10 12:00:00,12.52,12.52,12.45,12.49,33975.0,9.4265,9.4265,9.3738,9.4039,33975.0
2006-08-10 12:30:00,12.49,12.51,12.48,12.49,21150.0,9.4039,9.4189,9.3964,9.4039,21150.0
2006-08-10 13:00:00,12.5,12.51,12.46,12.49,24300.0,9.4114,9.4189,9.3813,9.4039,24300.0
2006-08-10 13:30:00,12.49,12.58,12.49,12.58,35325.0,9.4039,9.4716,9.4039,9.4716,35325.0
2006-08-10 14:00:00,12.58,12.62,12.57,12.6,44775.0,9.4716,9.5018,9.4641,9.4867,44775.0
2006-08-10 14:30:00,12.6,12.6,12.52,12.55,46125.0,9.4867,9.4867,9.4265,9.4491,46125.0
2006-08-10 15:00:00,12.54,12.6,12.52,12.57,62775.0,9.4415,9.4867,9.4265,9.4641,62775.0
2006-08-10 15:30:00,12.57,12.61,12.55,12.6,146025.0,9.4641,9.4942,9.4491,9.4867,146025.0
2006-08-11 09:30:00,12.58,12.58,12.44,12.46,76050.0,9.4716,9.4716,9.3662,9.3813,76050.0
2006-08-11 10:00:00,12.47,12.56,12.44,12.56,56700.0,9.3888,9.4566,9.3662,9.4566,56700.0
2006-08-11 10:30:00,12.56,12.57,12.53,12.55,39825.0,9.4566,9.4641,9.434,9.4491,39825.0
2006-08-11 11:00:00,12.54,12.59,12.51,12.58,52875.0,9.4415,9.4792,9.4189,9.4716,52875.0
2006-08-11 11:30:00,12.58,12.58,12.44,12.46,90675.0,9.4716,9.4716,9.3662,9.3813,90675.0
2006-08-11 12:00:00,12.44,12.51,12.44,12.51,28350.0,9.3662,9.4189,9.3662,9.4189,28350.0
2006-08-11 12:30:00,12.51,12.51,12.47,12.47,28125.0,9.4189,9.4189,9.3888,9.3888,28125.0
2006-08-11 13:00:00,12.47,12.49,12.43,12.46,43650.0,9.3888,9.4039,9.3587,9.3813,43650.0
2006-08-11 13:30:00,12.47,12.49,12.45,12.48,39825.0,9.3888,9.4039,9.3738,9.3964,39825.0
2006-08-11 14:00:00,12.49,12.49,12.45,12.46,50400.0,9.4039,9.4039,9.3738,9.3813,50400.0
2006-08-11 14:30:00,12.47,12.49,12.4,12.45,121725.0,9.3888,9.4039,9.3361,9.3738,121725.0
2006-08-11 15:00:00,12.46,12.51,12.42,12.51,67500.0,9.3813,9.4189,9.3512,9.4189,67500.0
2006-08-11 15:30:00,12.52,12.57,12.51,12.56,157500.0,9.4265,9.4641,9.4189,9.4566,157500.0
2006-08-14 09:30:00,12.6,12.7,12.6,12.68,48150.0,9.4867,9.562,9.4867,9.5469,48150.0
2006-08-14 10:00:00,12.67,12.68,12.59,12.6,65475.0,9.5394,9.5469,9.4792,9.4867,65475.0
2006-08-14 10:30:00,12.6,12.62,12.54,12.57,79875.0,9.4867,9.5018,9.4415,9.4641,79875.0
2006-08-14 11:00:00,12.56,12.68,12.56,12.67,42075.0,9.4566,9.5469,9.4566,9.5394,42075.0
2006-08-14 11:30:00,12.67,12.68,12.62,12.68,34875.0,9.5394,9.5469,9.5018,9.5469,34875.0
2006-08-14 12:00:00,12.68,12.7,12.65,12.7,38925.0,9.5469,9.562,9.5243,9.562,38925.0
2006-08-14 12:30:00,12.69,12.69,12.62,12.64,33525.0,9.5545,9.5545,9.5018,9.5168,33525.0
2006-08-14 13:00:00,12.64,12.65,12.6,12.63,16875.0,9.5168,9.5243,9.4867,9.5093,16875.0
2006-08-14 13:30:00,12.63,12.67,12.6,12.62,43200.0,9.5093,9.5394,9.4867,9.5018,43200.0
2006-08-14 14:00:00,12.62,12.66,12.59,12.63,58275.0,9.5018,9.5319,9.4792,9.5093,58275.0
2006-08-14 14:30:00,12.63,12.63,12.53,12.55,64575.0,9.5093,9.5093,9.434,9.4491,64575.0
2006-08-14 15:00:00,12.53,12.53,12.49,12.53,78525.0,9.434,9.434,9.4039,9.434,78525.0
2006-08-14 15:30:00,12.54,12.57,12.51,12.53,124875.0,9.4415,9.4641,9.4189,9.434,124875.0
2006-08-15 09:30:00,12.64,12.73,12.6,12.69,89550.0,9.5168,9.5846,9.4867,9.5545,89550.0
2006-08-15 10:00:00,12.69,12.76,12.66,12.74,32175.0,9.5545,9.6072,9.5319,9.5921,32175.0
2006-08-15 10:30:00,12.75,12.86,12.74,12.82,36900.0,9.5996,9.6825,9.5921,9.6523,36900.0
2006-08-15 11:00:00,12.82,12.85,12.76,12.76,67950.0,9.6523,9.6749,9.6072,9.6072,67950.0
2006-08-15 11:30:00,12.77,12.77,12.68,12.7,56250.0,9.6147,9.6147,9.5469,9.562,56250.0
2006-08-15 12:00:00,12.7,12.72,12.68,12.7,42075.0,9.562,9.5771,9.5469,9.562,42075.0
2006-08-15 12:30:00,12.7,12.78,12.7,12.74,28800.0,9.562,9.6222,9.562,9.5921,28800.0
2006-08-15 13:00:00,12.74,12.74,12.68,12.72,55800.0,9.5921,9.5921,9.5469,9.5771,55800.0
2006-08-15 13:30:00,12.72,12.76,12.7,12.73,35325.0,9.5771,9.6072,9.562,9.5846,35325.0
2006-08-15 14:00:00,12.73,12.77,12.7,12.75,79875.0,9.5846,9.6147,9.562,9.5996,79875.0
2006-08-15 14:30:00,12.75,12.79,12.74,12.78,73575.0,9.5996,9.6298,9.5921,9.6222,73575.0
2006-08-15 15:00:00,12.77,12.83,12.77,12.77,79200.0,9.6147,9.6599,9.6147,9.6147,79200.0
2006-08-15 15:30:00,12.77,12.78,12.74,12.77,145125.0,9.6147,9.6222,9.5921,9.6147,145125.0
2006-08-16 09:30:00,12.87,12.93,12.82,12.89,85725.0,9.69,9.7352,9.6523,9.705,85725.0
2006-08-16 10:00:00,12.89,12.89,12.83,12.86,32850.0,9.705,9.705,9.6599,9.6825,32850.0
2006-08-16 10:30:00,12.85,12.91,12.85,12.9,40050.0,9.6749,9.7201,9.6749,9.7126,40050.0
2006-08-16 11:00:00,12.9,12.9,12.83,12.86,24075.0,9.7126,9.7126,9.6599,9.6825,24075.0
2006-08-16 11:30:00,12.86,12.86,12.83,12.83,20700.0,9.6825,9.6825,9.6599,9.6599,20700.0
2006-08-16 12:00:00,12.83,12.89,12.8,12.88,41400.0,9.6599,9.705,9.6373,9.6975,41400.0
2006-08-16 12:30:00,12.86,12.89,12.84,12.85,28800.0,9.6825,9.705,9.6674,9.6749,28800.0
2006-08-16 13:00:00,12.85,12.9,12.84,12.87,25875.0,9.6749,9.7126,9.6674,9.69,25875.0
2006-08-16 13:30:00,12.87,12.88,12.86,12.88,12600.0,9.69,9.6975,9.6825,9.6975,12600.0
2006-08-16 14:00:00,12.86,12.91,12.85,12.88,42075.0,9.6825,9.7201,9.6749,9.6975,42075.0
2006-08-16 14:30:00,12.89,12.96,12.88,12.94,19800.0,9.705,9.7578,9.6975,9.7427,19800.0
2006-08-16 15:00:00,12.95,12.97,12.93,12.96,37125.0,9.7502,9.7653,9.7352,9.7578,37125.0
2006-08-16 15:30:00,12.95,12.96,12.88,12.92,98550.0,9.7502,9.7578,9.6975,9.7276,98550.0
2006-08-17 09:30:00,12.91,13.0,12.91,13.0,18675.0,9.7201,9.7879,9.7201,9.7879,18675.0
2006-08-17 10:00:00,13.0,13.11,13.0,13.09,52875.0,9.7879,9.8707,9.7879,9.8556,52875.0
2006-08-17 10:30:00,13.07,13.09,13.04,13.08,46800.0,9.8406,9.8556,9.818,9.8481,46800.0
2006-08-17 11:00:00,13.09,13.13,13.07,13.12,21825.0,9.8556,9.8857,9.8406,9.8782,21825.0
2006-08-17 11:30:00,13.13,13.13,13.11,13.11,25875.0,9.8857,9.8857,9.8707,9.8707,25875.0
2006-08-17 12:00:00,13.12,13.15,13.08,13.15,31500.0,9.8782,9.9008,9.8481,9.9008,31500.0
2006-08-17 12:30:00,13.15,13.2,13.13,13.19,39825.0,9.9008,9.9385,9.8857,9.9309,39825.0
2006-08-17 13:00:00,13.2,13.22,13.17,13.2,41175.0,9.9385,9.9535,9.9159,9.9385,41175.0
2006-08-17 13:30:00,13.19,13.2,13.1,13.11,35100.0,9.9309,9.9385,9.8632,9.8707,35100.0
2006-08-17 14:00:00,13.11,13.17,13.11,13.11,72450.0,9.8707,9.9159,9.8707,9.8707,72450.0
2006-08-17 14:30:00,13.13,13.16,13.09,13.15,43425.0,9.8857,9.9083,9.8556,9.9008,43425.0
2006-08-17 15:00:00,13.15,13.17,13.13,13.14,33525.0,9.9008,9.9159,9.8857,9.8933,33525.0
2006-08-17 15:30:00,13.14,13.18,13.12,13.13,128475.0,9.8933,9.9234,9.8782,9.8857,128475.0
2006-08-18 09:30:00,13.12,13.2,13.04,13.05,70200.0,9.8782,9.9385,9.818,9.8255,70200.0
2006-08-18 10:00:00,13.06,13.08,12.99,13.0,24075.0,9.833,9.8481,9.7803,9.7879,24075.0
2006-08-18 10:30:00,13.0,13.03,13.0,13.01,15750.0,9.7879,9.8105,9.7879,9.7954,15750.0
2006-08-18 11:00:00,13.02,13.06,13.0,13.02,14175.0,9.8029,9.833,9.7879,9.8029,14175.0
2006-08-18 11:30:00,13.01,13.04,12.98,13.02,16875.0,9.7954,9.818,9.7728,9.8029,16875.0
2006-08-18 12:00:00,13.03,13.04,12.99,13.02,19125.0,9.8105,9.818,9.7803,9.8029,19125.0
2006-08-18 12:30:00,13.04,13.04,13.03,13.04,8775.0,9.818,9.818,9.8105,9.818,8775.0
2006-08-18 13:00:00,13.04,13.07,13.03,13.06,16875.0,9.818,9.8406,9.8105,9.833,16875.0
2006-08-18 13:30:00,13.05,13.08,13.05,13.07,26100.0,9.8255,9.8481,9.8255,9.8406,26100.0
2006-08-18 14:00:00,13.05,13.08,13.04,13.06,18450.0,9.8255,9.8481,9.818,9.833,18450.0
2006-08-18 14:30:00,13.07,13.1,13.07,13.08,18225.0,9.8406,9.8632,9.8406,9.8481,18225.0
2006-08-18 15:00:00,13.08,13.16,13.08,13.13,56700.0,9.8481,9.9083,9.8481,9.8857,56700.0
2006-08-18 15:30:00,13.12,13.14,13.1,13.12,52650.0,9.8782,9.8933,9.8632,9.8782,52650.0
2006-08-21 09:30:00,13.1,13.14,12.94,12.94,42300.0,9.8632,9.8933,9.7427,9.7427,42300.0
2006-08-21 10:00:00,12.93,12.97,12.91,12.96,25875.0,9.7352,9.7653,9.7201,9.7578,25875.0
2006-08-21 10:30:00,12.95,12.95,12.89,12.9,22050.0,9.7502,9.7502,9.705,9.7126,22050.0
2006-08-21 11:00:00,12.89,12.89,12.86,12.88,23400.0,9.705,9.705,9.6825,9.6975,23400.0
2006-08-21 11:30:00,12.88,12.89,12.84,12.85,33525.0,9.6975,9.705,9.6674,9.6749,33525.0
2006-08-21 12:00:00,12.85,12.9,12.84,12.88,69750.0,9.6749,9.7126,9.6674,9.6975,69750.0
2006-08-21 12:30:00,12.87,12.88,12.84,12.88,6525.0,9.69,9.6975,9.6674,9.6975,6525.0
2006-08-21 13:00:00,12.85,12.89,12.83,12.84,49275.0,9.6749,9.705,9.6599,9.6674,49275.0
2006-08-21 13:30:00,12.84,12.89,12.83,12.87,144675.0,9.6674,9.705,9.6599,9.69,144675.0
2006-08-21 14:00:00,12.87,12.89,12.81,12.83,210600.0,9.69,9.705,9.6448,9.6599,210600.0
2006-08-21 14:30:00,12.83,12.9,12.81,12.88,210375.0,9.6599,9.7126,9.6448,9.6975,210375.0
2006-08-21 15:00:00,12.89,12.92,12.85,12.92,33750.0,9.705,9.7276,9.6749,9.7276,33750.0
2006-08-21 15:30:00,12.9,12.93,12.89,12.9,54900.0,9.7126,9.7352,9.705,9.7126,54900.0
2006-08-22 09:30:00,12.85,12.96,12.83,12.94,56925.0,9.6749,9.7578,9.6599,9.7427,56925.0
2006-08-22 10:00:00,12.93,12.94,12.8,12.86,100350.0,9.7352,9.7427,9.6373,9.6825,100350.0
2006-08-22 10:30:00,12.85,12.9,12.82,12.89,72225.0,9.6749,9.7126,9.6523,9.705,72225.0
2006-08-22 11:00:00,12.89,12.89,12.81,12.84,43650.0,9.705,9.705,9.6448,9.6674,43650.0
2006-08-22 11:30:00,12.84,12.87,12.84,12.86,35550.0,9.6674,9.69,9.6674,9.6825,35550.0
2006-08-22 12:00:00,12.84,12.84,12.8,12.84,50175.0,9.6674,9.6674,9.6373,9.6674,50175.0
2006-08-22 12:30:00,12.84,12.85,12.8,12.85,23400.0,9.6674,9.6749,9.6373,9.6749,23400.0
2006-08-22 13:00:00,12.84,12.84,12.74,12.76,40725.0,9.6674,9.6674,9.5921,9.6072,40725.0
2006-08-22 13:30:00,12.76,12.78,12.69,12.75,40500.0,9.6072,9.6222,9.5545,9.5996,40500.0
2006-08-22 14:00:00,12.75,12.78,12.71,12.74,73800.0,9.5996,9.6222,9.5695,9.5921,73800.0
2006-08-22 14:30:00,12.76,12.82,12.76,12.82,67725.0,9.6072,9.6523,9.6072,9.6523,67725.0
2006-08-22 15:00:00,12.82,12.83,12.76,12.79,82800.0,9.6523,9.6599,9.6072,9.6298,82800.0
2006-08-22 15:30:00,12.78,12.81,12.76,12.78,63450.0,9.6222,9.6448,9.6072,9.6222,63450.0
2006-08-23 09:30:00,12.82,12.87,12.76,12.8,40275.0,9.6523,9.69,9.6072,9.6373,40275.0
2006-08-23 10:00:00,12.8,12.8,12.68,12.76,72000.0,9.6373,9.6373,9.5469,9.6072,72000.0
2006-08-23 10:30:00,12.74,12.76,12.64,12.64,57375.0,9.5921,9.6072,9.5168,9.5168,57375.0
2006-08-23 11:00:00,12.64,12.67,12.6,12.63,45675.0,9.5168,9.5394,9.4867,9.5093,45675.0
2006-08-23 11:30:00,12.64,12.67,12.63,12.67,27450.0,9.5168,9.5394,9.5093,9.5394,27450.0
2006-08-23 12:00:00,12.67,12.67,12.63,12.63,30375.0,9.5394,9.5394,9.5093,9.5093,30375.0
2006-08-23 12:30:00,12.65,12.67,12.62,12.65,22500.0,9.5243,9.5394,9.5018,9.5243,22500.0
2006-08-23 13:00:00,12.67,12.68,12.64,12.66,16875.0,9.5394,9.5469,9.5168,9.5319,16875.0
2006-08-23 13:30:00,12.67,12.67,12.56,12.59,52425.0,9.5394,9.5394,9.4566,9.4792,52425.0
2006-08-23 14:00:00,12.59,12.6,12.58,12.58,29250.0,9.4792,9.4867,9.4716,9.4716,29250.0
2006-08-23 14:30:00,12.58,12.59,12.53,12.56,68850.0,9.4716,9.4792,9.434,9.4566,68850.0
2006-08-23 15:00:00,12.55,12.58,12.49,12.49,45900.0,9.4491,9.4716,9.4039,9.4039,45900.0
2006-08-23 15:30:00,12.5,12.55,12.45,12.5,191250.0,9.4114,9.4491,9.3738,9.4114,191250.0
2006-08-24 09:30:00,12.56,12.56,12.45,12.49,64800.0,9.4566,9.4566,9.3738,9.4039,64800.0
2006-08-24 10:00:00,12.47,12.47,12.36,12.36,75150.0,9.3888,9.3888,9.306,9.306,75150.0
2006-08-24 10:30:00,12.36,12.44,12.34,12.44,199575.0,9.306,9.3662,9.2909,9.3662,199575.0
2006-08-24 11:00:00,12.44,12.44,12.38,12.41,67500.0,9.3662,9.3662,9.3211,9.3436,67500.0
2006-08-24 11:30:00,12.41,12.42,12.38,12.39,23850.0,9.3436,9.3512,9.3211,9.3286,23850.0
2006-08-24 12:00:00,12.39,12.39,12.31,12.34,72225.0,9.3286,9.3286,9.2684,9.2909,72225.0
2006-08-24 12:30:00,12.33,12.35,12.32,12.32,63900.0,9.2834,9.2985,9.2759,9.2759,63900.0
2006-08-24 13:00:00,12.32,12.35,12.32,12.35,128925.0,9.2759,9.2985,9.2759,9.2985,128925.0
2006-08-24 13:30:00,12.35,12.35,12.32,12.32,69300.0,9.2985,9.2985,9.2759,9.2759,69300.0
2006-08-24 14:00:00,12.32,12.36,12.32,12.32,88875.0,9.2759,9.306,9.2759,9.2759,88875.0
2006-08-24 14:30:00,12.32,12.37,12.32,12.37,192600.0,9.2759,9.3135,9.2759,9.3135,192600.0
2006-08-24 15:00:00,12.36,12.37,12.3,12.31,121500.0,9.306,9.3135,9.2608,9.2684,121500.0
2006-08-24 15:30:00,12.31,12.31,12.27,12.28,386325.0,9.2684,9.2684,9.2382,9.2458,386325.0
2006-08-25 09:30:00,12.2,12.2,12.11,12.15,134550.0,9.1855,9.1855,9.1178,9.1479,134550.0
2006-08-25 10:00:00,12.12,12.24,12.11,12.2,204300.0,9.1253,9.2157,9.1178,9.1855,204300.0
2006-08-25 10:30:00,12.19,12.23,12.16,12.16,70875.0,9.178,9.2081,9.1554,9.1554,70875.0
2006-08-25 11:00:00,12.16,12.19,12.13,12.17,72000.0,9.1554,9.178,9.1328,9.163,72000.0
2006-08-25 11:30:00,12.16,12.16,12.12,12.12,57375.0,9.1554,9.1554,9.1253,9.1253,57375.0
2006-08-25 12:00:00,12.12,12.13,12.07,12.08,82575.0,9.1253,9.1328,9.0877,9.0952,82575.0
2006-08-25 12:30:00,12.08,12.1,12.06,12.08,64800.0,9.0952,9.1102,9.0801,9.0952,64800.0
2006-08-25 13:00:00,12.08,12.11,12.07,12.07,54225.0,9.0952,9.1178,9.0877,9.0877,54225.0
2006-08-25 13:30:00,12.08,12.12,12.08,12.09,71325.0,9.0952,9.1253,9.0952,9.1027,71325.0
2006-08-25 14:00:00,12.09,12.13,12.08,12.12,104400.0,9.1027,9.1328,9.0952,9.1253,104400.0
2006-08-25 14:30:00,12.12,12.2,12.12,12.13,266175.0,9.1253,9.1855,9.1253,9.1328,266175.0
2006-08-25 15:00:00,12.14,12.17,12.1,12.11,85725.0,9.1404,9.163,9.1102,9.1178,85725.0
2006-08-25 15:30:00,12.1,12.13,12.08,12.09,328050.0,9.1102,9.1328,9.0952,9.1027,328050.0
2006-08-28 09:30:00,12.02,12.16,12.0,12.12,95400.0,9.05,9.1554,9.035,9.1253,95400.0
2006-08-28 10:00:00,12.12,12.2,12.1,12.2,233325.0,9.1253,9.1855,9.1102,9.1855,233325.0
2006-08-28 10:30:00,12.2,12.31,12.2,12.24,193950.0,9.1855,9.2684,9.1855,9.2157,193950.0
2006-08-28 11:00:00,12.24,12.29,12.19,12.19,107325.0,9.2157,9.2533,9.178,9.178,107325.0
2006-08-28 11:30:00,12.19,12.29,12.18,12.29,110925.0,9.178,9.2533,9.1705,9.2533,110925.0
2006-08-28 12:00:00,12.28,12.3,12.24,12.25,59400.0,9.2458,9.2608,9.2157,9.2232,59400.0
2006-08-28 12:30:00,12.26,12.27,12.24,12.26,42525.0,9.2307,9.2382,9.2157,9.2307,42525.0
2006-08-28 13:00:00,12.26,12.28,12.24,12.26,22500.0,9.2307,9.2458,9.2157,9.2307,22500.0
2006-08-28 13:30:00,12.27,12.3,12.26,12.26,45000.0,9.2382,9.2608,9.2307,9.2307,45000.0
2006-08-28 14:00:00,12.26,12.33,12.26,12.31,503100.0,9.2307,9.2834,9.2307,9.2684,503100.0
2006-08-28 14:30:00,12.32,12.33,12.3,12.32,47700.0,9.2759,9.2834,9.2608,9.2759,47700.0
2006-08-28 15:00:00,12.31,12.32,12.29,12.31,79650.0,9.2684,9.2759,9.2533,9.2684,79650.0
2006-08-28 15:30:00,12.31,12.32,12.28,12.29,95400.0,9.2684,9.2759,9.2458,9.2533,95400.0
2006-08-29 09:30:00,12.39,12.41,12.3,12.33,75150.0,9.3286,9.3436,9.2608,9.2834,75150.0
2006-08-29 10:00:00,12.36,12.37,12.25,12.26,92700.0,9.306,9.3135,9.2232,9.2307,92700.0
2006-08-29 10:30:00,12.25,12.27,12.23,12.26,74475.0,9.2232,9.2382,9.2081,9.2307,74475.0
2006-08-29 11:00:00,12.27,12.28,12.26,12.27,44100.0,9.2382,9.2458,9.2307,9.2382,44100.0
2006-08-29 11:30:00,12.27,12.27,12.2,12.21,64800.0,9.2382,9.2382,9.1855,9.1931,64800.0
2006-08-29 12:00:00,12.21,12.23,12.21,12.22,122175.0,9.1931,9.2081,9.1931,9.2006,122175.0
2006-08-29 12:30:00,12.22,12.27,12.22,12.23,45450.0,9.2006,9.2382,9.2006,9.2081,45450.0
2006-08-29 13:00:00,12.23,12.25,12.22,12.24,29475.0,9.2081,9.2232,9.2006,9.2157,29475.0
2006-08-29 13:30:00,12.24,12.25,12.22,12.23,19800.0,9.2157,9.2232,9.2006,9.2081,19800.0
2006-08-29 14:00:00,12.23,12.27,12.18,12.21,123750.0,9.2081,9.2382,9.1705,9.1931,123750.0
2006-08-29 14:30:00,12.21,12.26,12.21,12.26,39600.0,9.1931,9.2307,9.1931,9.2307,39600.0
2006-08-29 15:00:00,12.26,12.3,12.23,12.28,51975.0,9.2307,9.2608,9.2081,9.2458,51975.0
2006-08-29 15:30:00,12.29,12.31,12.27,12.3,76950.0,9.2533,9.2684,9.2382,9.2608,76950.0
2006-08-30 09:30:00,12.33,12.33,12.24,12.24,63000.0,9.2834,9.2834,9.2157,9.2157,63000.0
2006-08-30 10:00:00,12.24,12.35,12.24,12.31,61425.0,9.2157,9.2985,9.2157,9.2684,61425.0
2006-08-30 10:30:00,12.31,12.38,12.3,12.32,49950.0,9.2684,9.3211,9.2608,9.2759,49950.0
2006-08-30 11:00:00,12.3,12.36,12.3,12.32,35100.0,9.2608,9.306,9.2608,9.2759,35100.0
2006-08-30 11:30:00,12.32,12.34,12.29,12.29,19350.0,9.2759,9.2909,9.2533,9.2533,19350.0
2006-08-30 12:00:00,12.3,12.3,12.24,12.24,31050.0,9.2608,9.2608,9.2157,9.2157,31050.0
2006-08-30 12:30:00,12.24,12.29,12.23,12.29,19575.0,9.2157,9.2533,9.2081,9.2533,19575.0
2006-08-30 13:00:00,12.29,12.29,12.25,12.25,22725.0,9.2533,9.2533,9.2232,9.2232,22725.0
2006-08-30 13:30:00,12.26,12.3,12.26,12.28,33075.0,9.2307,9.2608,9.2307,9.2458,33075.0
2006-08-30 14:00:00,12.27,12.28,12.24,12.24,43650.0,9.2382,9.2458,9.2157,9.2157,43650.0
2006-08-30 14:30:00,12.23,12.24,12.17,12.21,83025.0,9.2081,9.2157,9.163,9.1931,83025.0
2006-08-30 15:00:00,12.21,12.22,12.19,12.2,47700.0,9.1931,9.2006,9.178,9.1855,47700.0
2006-08-30 15:30:00,12.2,12.22,12.16,12.2,144225.0,9.1855,9.2006,9.1554,9.1855,144225.0
2006-08-31 09:30:00,12.24,12.31,12.24,12.28,38025.0,9.2157,9.2684,9.2157,9.2458,38025.0
2006-08-31 10:00:00,12.28,12.38,12.28,12.32,80550.0,9.2458,9.3211,9.2458,9.2759,80550.0
2006-08-31 10:30:00,12.32,12.32,12.25,12.29,22500.0,9.2759,9.2759,9.2232,9.2533,22500.0
2006-08-31 11:00:00,12.3,12.3,12.27,12.28,24300.0,9.2608,9.2608,9.2382,9.2458,24300.0
2006-08-31 11:30:00,12.27,12.29,12.27,12.28,12375.0,9.2382,9.2533,9.2382,9.2458,12375.0
2006-08-31 12:00:00,12.28,12.32,12.28,12.31,22500.0,9.2458,9.2759,9.2458,9.2684,22500.0
2006-08-31 12:30:00,12.29,12.32,12.29,12.31,6075.0,9.2533,9.2759,9.2533,9.2684,6075.0
2006-08-31 13:00:00,12.32,12.32,12.29,12.3,23175.0,9.2759,9.2759,9.2533,9.2608,23175.0
2006-08-31 13:30:00,12.31,12.32,12.29,12.32,9675.0,9.2684,9.2759,9.2533,9.2759,9675.0
2006-08-31 14:00:00,12.31,12.32,12.31,12.32,12375.0,9.2684,9.2759,9.2684,9.2759,12375.0
2006-08-31 14:30:00,12.32,12.32,12.3,12.32,26100.0,9.2759,9.2759,9.2608,9.2759,26100.0
2006-08-31 15:00:00,12.31,12.31,12.29,12.31,41850.0,9.2684,9.2684,9.2533,9.2684,41850.0
2006-08-31 15:30:00,12.31,12.32,12.28,12.31,97200.0,9.2684,9.2759,9.2458,9.2684,97200.0
2006-09-01 09:30:00,12.34,12.39,12.27,12.32,26550.0,9.2909,9.3286,9.2382,9.2759,26550.0
2006-09-01 10:00:00,12.33,12.34,12.2,12.28,38700.0,9.2834,9.2909,9.1855,9.2458,38700.0
2006-09-01 10:30:00,12.29,12.36,12.28,12.33,38475.0,9.2533,9.306,9.2458,9.2834,38475.0
2006-09-01 11:00:00,12.32,12.47,12.32,12.44,266400.0,9.2759,9.3888,9.2759,9.3662,266400.0
2006-09-01 11:30:00,12.44,12.48,12.41,12.44,390825.0,9.3662,9.3964,9.3436,9.3662,390825.0
2006-09-01 12:00:00,12.44,12.44,12.42,12.43,41175.0,9.3662,9.3662,9.3512,9.3587,41175.0
2006-09-01 12:30:00,12.44,12.51,12.44,12.51,19350.0,9.3662,9.4189,9.3662,9.4189,19350.0
2006-09-01 13:00:00,12.5,12.58,12.5,12.52,78300.0,9.4114,9.4716,9.4114,9.4265,78300.0
2006-09-01 13:30:00,12.53,12.56,12.53,12.55,33525.0,9.434,9.4566,9.434,9.4491,33525.0
2006-09-01 14:00:00,12.55,12.56,12.54,12.55,23850.0,9.4491,9.4566,9.4415,9.4491,23850.0
2006-09-01 14:30:00,12.55,12.58,12.52,12.54,101475.0,9.4491,9.4716,9.4265,9.4415,101475.0
2006-09-01 15:00:00,12.54,12.58,12.53,12.58,70200.0,9.4415,9.4716,9.434,9.4716,70200.0
2006-09-01 15:30:00,12.58,12.63,12.56,12.62,248175.0,9.4716,9.5093,9.4566,9.5018,248175.0
2006-09-05 09:30:00,12.58,12.69,12.57,12.64,148500.0,9.4716,9.5545,9.4641,9.5168,148500.0
2006-09-05 10:00:00,12.63,12.71,12.62,12.67,63900.0,9.5093,9.5695,9.5018,9.5394,63900.0
2006-09-05 10:30:00,12.66,12.66,12.51,12.54,128250.0,9.5319,9.5319,9.4189,9.4415,128250.0
2006-09-05 11:00:00,12.55,12.62,12.52,12.62,39825.0,9.4491,9.5018,9.4265,9.5018,39825.0
2006-09-05 11:30:00,12.62,12.67,12.61,12.65,31950.0,9.5018,9.5394,9.4942,9.5243,31950.0
2006-09-05 12:00:00,12.65,12.66,12.64,12.64,20025.0,9.5243,9.5319,9.5168,9.5168,20025.0
2006-09-05 12:30:00,12.64,12.64,12.59,12.59,30825.0,9.5168,9.5168,9.4792,9.4792,30825.0
2006-09-05 13:00:00,12.59,12.62,12.56,12.62,42975.0,9.4792,9.5018,9.4566,9.5018,42975.0
2006-09-05 13:30:00,12.62,12.63,12.6,12.63,67275.0,9.5018,9.5093,9.4867,9.5093,67275.0
2006-09-05 14:00:00,12.63,12.69,12.62,12.67,66375.0,9.5093,9.5545,9.5018,9.5394,66375.0
2006-09-05 14:30:00,12.67,12.71,12.61,12.7,70650.0,9.5394,9.5695,9.4942,9.562,70650.0
2006-09-05 15:00:00,12.7,12.7,12.67,12.69,108675.0,9.562,9.562,9.5394,9.5545,108675.0
2006-09-05 15:30:00,12.69,12.73,12.69,12.72,162000.0,9.5545,9.5846,9.5545,9.5771,162000.0
2006-09-06 09:30:00,12.54,12.6,12.54,12.56,107325.0,9.4415,9.4867,9.4415,9.4566,107325.0
2006-09-06 10:00:00,12.56,12.6,12.56,12.56,58275.0,9.4566,9.4867,9.4566,9.4566,58275.0
2006-09-06 10:30:00,12.56,12.57,12.48,12.51,44100.0,9.4566,9.4641,9.3964,9.4189,44100.0
2006-09-06 11:00:00,12.49,12.49,12.45,12.47,33750.0,9.4039,9.4039,9.3738,9.3888,33750.0
2006-09-06 11:30:00,12.46,12.47,12.44,12.44,38250.0,9.3813,9.3888,9.3662,9.3662,38250.0
2006-09-06 12:00:00,12.45,12.47,12.44,12.46,16425.0,9.3738,9.3888,9.3662,9.3813,16425.0
2006-09-06 12:30:00,12.46,12.5,12.46,12.5,19800.0,9.3813,9.4114,9.3813,9.4114,19800.0
2006-09-06 13:00:00,12.49,12.53,12.48,12.53,17550.0,9.4039,9.434,9.3964,9.434,17550.0
2006-09-06 13:30:00,12.52,12.54,12.5,12.52,20700.0,9.4265,9.4415,9.4114,9.4265,20700.0
2006-09-06 14:00:00,12.52,12.53,12.48,12.49,130725.0,9.4265,9.434,9.3964,9.4039,130725.0
2006-09-06 14:30:00,12.49,12.52,12.47,12.48,62325.0,9.4039,9.4265,9.3888,9.3964,62325.0
2006-09-06 15:00:00,12.49,12.49,12.44,12.46,67275.0,9.4039,9.4039,9.3662,9.3813,67275.0
2006-09-06 15:30:00,12.45,12.45,12.41,12.43,110700.0,9.3738,9.3738,9.3436,9.3587,110700.0
2006-09-07 09:30:00,12.32,12.4,12.26,12.28,54675.0,9.2759,9.3361,9.2307,9.2458,54675.0
2006-09-07 10:00:00,12.28,12.34,12.24,12.31,64800.0,9.2458,9.2909,9.2157,9.2684,64800.0
2006-09-07 10:30:00,12.34,12.39,12.28,12.35,20250.0,9.2909,9.3286,9.2458,9.2985,20250.0
2006-09-07 11:00:00,12.35,12.39,12.33,12.38,85725.0,9.2985,9.3286,9.2834,9.3211,85725.0
2006-09-07 11:30:00,12.38,12.5,12.38,12.48,111375.0,9.3211,9.4114,9.3211,9.3964,111375.0
2006-09-07 12:00:00,12.48,12.5,12.44,12.44,62100.0,9.3964,9.4114,9.3662,9.3662,62100.0
2006-09-07 12:30:00,12.45,12.47,12.44,12.46,51075.0,9.3738,9.3888,9.3662,9.3813,51075.0
2006-09-07 13:00:00,12.46,12.48,12.44,12.46,30150.0,9.3813,9.3964,9.3662,9.3813,30150.0
2006-09-07 13:30:00,12.45,12.55,12.45,12.52,48375.0,9.3738,9.4491,9.3738,9.4265,48375.0
2006-09-07 14:00:00,12.53,12.55,12.5,12.55,227925.0,9.434,9.4491,9.4114,9.4491,227925.0
2006-09-07 14:30:00,12.54,12.56,12.49,12.55,140625.0,9.4415,9.4566,9.4039,9.4491,140625.0
2006-09-07 15:00:00,12.54,12.55,12.45,12.46,125775.0,9.4415,9.4491,9.3738,9.3813,125775.0
2006-09-07 15:30:00,12.47,12.47,12.4,12.46,148500.0,9.3888,9.3888,9.3361,9.3813,148500.0
2006-09-08 09:30:00,12.46,12.51,12.38,12.43,61650.0,9.3813,9.4189,9.3211,9.3587,61650.0
2006-09-08 10:00:00,12.43,12.44,12.36,12.37,109125.0,9.3587,9.3662,9.306,9.3135,109125.0
2006-09-08 10:30:00,12.37,12.46,12.37,12.41,29475.0,9.3135,9.3813,9.3135,9.3436,29475.0
2006-09-08 11:00:00,12.43,12.44,12.4,12.43,20925.0,9.3587,9.3662,9.3361,9.3587,20925.0
2006-09-08 11:30:00,12.41,12.44,12.38,12.43,45675.0,9.3436,9.3662,9.3211,9.3587,45675.0
2006-09-08 12:00:00,12.43,12.46,12.43,12.45,49725.0,9.3587,9.3813,9.3587,9.3738,49725.0
2006-09-08 12:30:00,12.45,12.47,12.44,12.46,25200.0,9.3738,9.3888,9.3662,9.3813,25200.0
2006-09-08 13:00:00,12.46,12.51,12.45,12.48,32175.0,9.3813,9.4189,9.3738,9.3964,32175.0
2006-09-08 13:30:00,12.48,12.53,12.47,12.52,20925.0,9.3964,9.434,9.3888,9.4265,20925.0
2006-09-08 14:00:00,12.55,12.58,12.49,12.52,61200.0,9.4491,9.4716,9.4039,9.4265,61200.0
2006-09-08 14:30:00,12.51,12.54,12.48,12.53,30375.0,9.4189,9.4415,9.3964,9.434,30375.0
2006-09-08 15:00:00,12.52,12.53,12.48,12.51,31275.0,9.4265,9.434,9.3964,9.4189,31275.0
2006-09-08 15:30:00,12.51,12.53,12.47,12.48,75150.0,9.4189,9.434,9.3888,9.3964,75150.0
2006-09-11 09:30:00,12.44,12.52,12.38,12.47,113625.0,9.3662,9.4265,9.3211,9.3888,113625.0
2006-09-11 10:00:00,12.48,12.5,12.44,12.47,33975.0,9.3964,9.4114,9.3662,9.3888,33975.0
2006-09-11 10:30:00,12.46,12.48,12.45,12.48,20475.0,9.3813,9.3964,9.3738,9.3964,20475.0
2006-09-11 11:00:00,12.47,12.51,12.44,12.49,20925.0,9.3888,9.4189,9.3662,9.4039,20925.0
2006-09-11 11:30:00,12.49,12.5,12.46,12.48,22500.0,9.4039,9.4114,9.3813,9.3964,22500.0
2006-09-11 12:00:00,12.47,12.56,12.47,12.55,28800.0,9.3888,9.4566,9.3888,9.4491,28800.0
2006-09-11 12:30:00,12.56,12.57,12.54,12.57,21150.0,9.4566,9.4641,9.4415,9.4641,21150.0
2006-09-11 13:00:00,12.56,12.67,12.55,12.63,67275.0,9.4566,9.5394,9.4491,9.5093,67275.0
2006-09-11 13:30:00,12.61,12.63,12.59,12.59,17775.0,9.4942,9.5093,9.4792,9.4792,17775.0
2006-09-11 14:00:00,12.59,12.59,12.52,12.52,23850.0,9.4792,9.4792,9.4265,9.4265,23850.0
2006-09-11 14:30:00,12.52,12.54,12.51,12.53,19350.0,9.4265,9.4415,9.4189,9.434,19350.0
2006-09-11 15:00:00,12.53,12.54,12.47,12.51,54900.0,9.434,9.4415,9.3888,9.4189,54900.0
2006-09-11 15:30:00,12.51,12.55,12.49,12.52,53100.0,9.4189,9.4491,9.4039,9.4265,53100.0
2006-09-12 09:30:00,12.62,12.71,12.6,12.63,110025.0,9.5018,9.5695,9.4867,9.5093,110025.0
2006-09-12 10:00:00,12.64,12.79,12.64,12.78,90000.0,9.5168,9.6298,9.5168,9.6222,90000.0
2006-09-12 10:30:00,12.79,12.84,12.77,12.81,62775.0,9.6298,9.6674,9.6147,9.6448,62775.0
2006-09-12 11:00:00,12.81,12.86,12.8,12.83,88650.0,9.6448,9.6825,9.6373,9.6599,88650.0
2006-09-12 11:30:00,12.84,12.84,12.78,12.79,46800.0,9.6674,9.6674,9.6222,9.6298,46800.0
2006-09-12 12:00:00,12.78,12.79,12.76,12.77,23175.0,9.6222,9.6298,9.6072,9.6147,23175.0
2006-09-12 12:30:00,12.77,12.8,12.74,12.78,36225.0,9.6147,9.6373,9.5921,9.6222,36225.0
2006-09-12 13:00:00,12.79,12.79,12.76,12.79,20025.0,9.6298,9.6298,9.6072,9.6298,20025.0
2006-09-12 13:30:00,12.78,12.89,12.78,12.87,46125.0,9.6222,9.705,9.6222,9.69,46125.0
2006-09-12 14:00:00,12.85,12.88,12.84,12.88,42525.0,9.6749,9.6975,9.6674,9.6975,42525.0
2006-09-12 14:30:00,12.88,12.95,12.85,12.94,142425.0,9.6975,9.7502,9.6749,9.7427,142425.0
2006-09-12 15:00:00,12.94,12.94,12.87,12.88,72900.0,9.7427,9.7427,9.69,9.6975,72900.0
2006-09-12 15:30:00,12.88,12.9,12.85,12.89,152775.0,9.6975,9.7126,9.6749,9.705,152775.0
2006-09-13 09:30:00,12.9,12.96,12.85,12.96,65925.0,9.7126,9.7578,9.6749,9.7578,65925.0
2006-09-13 10:00:00,12.96,12.98,12.92,12.96,60750.0,9.7578,9.7728,9.7276,9.7578,60750.0
2006-09-13 10:30:00,12.95,12.96,12.87,12.93,38700.0,9.7502,9.7578,9.69,9.7352,38700.0
2006-09-13 11:00:00,12.93,13.04,12.93,13.01,56475.0,9.7352,9.818,9.7352,9.7954,56475.0
2006-09-13 11:30:00,13.01,13.06,13.01,13.06,55800.0,9.7954,9.833,9.7954,9.833,55800.0
2006-09-13 12:00:00,13.06,13.16,13.04,13.11,74925.0,9.833,9.9083,9.818,9.8707,74925.0
2006-09-13 12:30:00,13.11,13.11,13.04,13.07,78975.0,9.8707,9.8707,9.818,9.8406,78975.0
2006-09-13 13:00:00,13.07,13.15,13.07,13.12,57375.0,9.8406,9.9008,9.8406,9.8782,57375.0
2006-09-13 13:30:00,13.12,13.2,13.11,13.2,98775.0,9.8782,9.9385,9.8707,9.9385,98775.0
2006-09-13 14:00:00,13.18,13.2,13.13,13.14,50850.0,9.9234,9.9385,9.8857,9.8933,50850.0
2006-09-13 14:30:00,13.14,13.17,13.12,13.16,59175.0,9.8933,9.9159,9.8782,9.9083,59175.0
2006-09-13 15:00:00,13.16,13.16,13.07,13.1,122175.0,9.9083,9.9083,9.8406,9.8632,122175.0
2006-09-13 15:30:00,13.1,13.11,13.07,13.08,85950.0,9.8632,9.8707,9.8406,9.8481,85950.0
2006-09-14 09:30:00,13.04,13.15,12.98,13.02,68400.0,9.818,9.9008,9.7728,9.8029,68400.0
2006-09-14 10:00:00,13.0,13.04,12.99,12.99,40950.0,9.7879,9.818,9.7803,9.7803,40950.0
2006-09-14 10:30:00,13.0,13.03,12.95,13.02,27225.0,9.7879,9.8105,9.7502,9.8029,27225.0
2006-09-14 11:00:00,13.01,13.05,12.99,13.04,38250.0,9.7954,9.8255,9.7803,9.818,38250.0
2006-09-14 11:30:00,13.04,13.04,12.99,13.03,27450.0,9.818,9.818,9.7803,9.8105,27450.0
2006-09-14 12:00:00,13.04,13.06,13.0,13.04,64575.0,9.818,9.833,9.7879,9.818,64575.0
2006-09-14 12:30:00,13.04,13.08,13.02,13.08,19800.0,9.818,9.8481,9.8029,9.8481,19800.0
2006-09-14 13:00:00,13.08,13.09,13.03,13.09,51300.0,9.8481,9.8556,9.8105,9.8556,51300.0
2006-09-14 13:30:00,13.11,13.13,13.08,13.12,33075.0,9.8707,9.8857,9.8481,9.8782,33075.0
2006-09-14 14:00:00,13.12,13.17,13.11,13.16,38700.0,9.8782,9.9159,9.8707,9.9083,38700.0
2006-09-14 14:30:00,13.16,13.18,13.12,13.14,51300.0,9.9083,9.9234,9.8782,9.8933,51300.0
2006-09-14 15:00:00,13.14,13.14,13.09,13.13,46350.0,9.8933,9.8933,9.8556,9.8857,46350.0
2006-09-14 15:30:00,13.13,13.13,13.06,13.1,83925.0,9.8857,9.8857,9.833,9.8632,83925.0
2006-09-15 09:30:00,13.17,13.21,13.09,13.16,232875.0,9.9159,9.946,9.8556,9.9083,232875.0
2006-09-15 10:00:00,13.15,13.21,13.14,13.17,38475.0,9.9008,9.946,9.8933,9.9159,38475.0
2006-09-15 10:30:00,13.16,13.18,13.12,13.14,31500.0,9.9083,9.9234,9.8782,9.8933,31500.0
2006-09-15 11:00:00,13.13,13.15,13.05,13.07,46800.0,9.8857,9.9008,9.8255,9.8406,46800.0
2006-09-15 11:30:00,13.07,13.1,13.05,13.08,15075.0,9.8406,9.8632,9.8255,9.8481,15075.0
2006-09-15 12:00:00,13.07,13.14,13.05,13.12,40275.0,9.8406,9.8933,9.8255,9.8782,40275.0
2006-09-15 12:30:00,13.12,13.12,13.05,13.08,22500.0,9.8782,9.8782,9.8255,9.8481,22500.0
2006-09-15 13:00:00,13.07,13.11,13.06,13.09,27000.0,9.8406,9.8707,9.833,9.8556,27000.0
2006-09-15 13:30:00,13.09,13.12,13.08,13.09,33525.0,9.8556,9.8782,9.8481,9.8556,33525.0
2006-09-15 14:00:00,13.09,13.12,13.07,13.1,30825.0,9.8556,9.8782,9.8406,9.8632,30825.0
2006-09-15 14:30:00,13.1,13.11,13.07,13.08,32175.0,9.8632,9.8707,9.8406,9.8481,32175.0
2006-09-15 15:00:00,13.08,13.1,13.06,13.08,79425.0,9.8481,9.8632,9.833,9.8481,79425.0
2006-09-15 15:30:00,13.08,13.09,13.05,13.06,75150.0,9.8481,9.8556,9.8255,9.833,75150.0
2006-09-18 09:30:00,13.03,13.05,12.95,13.05,51975.0,9.8105,9.8255,9.7502,9.8255,51975.0
2006-09-18 10:00:00,13.04,13.11,13.0,13.08,26100.0,9.818,9.8707,9.7879,9.8481,26100.0
2006-09-18 10:30:00,13.08,13.08,13.0,13.0,21600.0,9.8481,9.8481,9.7879,9.7879,21600.0
2006-09-18 11:00:00,13.01,13.03,12.97,12.98,25200.0,9.7954,9.8105,9.7653,9.7728,25200.0
2006-09-18 11:30:00,12.99,13.01,12.95,12.96,284850.0,9.7803,9.7954,9.7502,9.7578,284850.0
2006-09-18 12:00:00,12.97,12.97,12.93,12.95,16425.0,9.7653,9.7653,9.7352,9.7502,16425.0
2006-09-18 12:30:00,12.95,12.98,12.92,12.97,48150.0,9.7502,9.7728,9.7276,9.7653,48150.0
2006-09-18 13:00:00,12.97,12.98,12.95,12.96,18675.0,9.7653,9.7728,9.7502,9.7578,18675.0
2006-09-18 13:30:00,12.96,12.96,12.86,12.9,38475.0,9.7578,9.7578,9.6825,9.7126,38475.0
2006-09-18 14:00:00,12.88,12.93,12.84,12.93,28125.0,9.6975,9.7352,9.6674,9.7352,28125.0
2006-09-18 14:30:00,12.93,12.93,12.87,12.87,38025.0,9.7352,9.7352,9.69,9.69,38025.0
2006-09-18 15:00:00,12.88,12.93,12.85,12.92,57600.0,9.6975,9.7352,9.6749,9.7276,57600.0
2006-09-18 15:30:00,12.91,12.93,12.89,12.91,64800.0,9.7201,9.7352,9.705,9.7201,64800.0
2006-09-19 09:30:00,12.89,12.89,12.78,12.78,46800.0,9.705,9.705,9.6222,9.6222,46800.0
2006-09-19 10:00:00,12.79,12.87,12.78,12.79,54450.0,9.6298,9.69,9.6222,9.6298,54450.0
2006-09-19 10:30:00,12.81,12.84,12.8,12.81,26100.0,9.6448,9.6674,9.6373,9.6448,26100.0
2006-09-19 11:00:00,12.82,12.85,12.81,12.82,47475.0,9.6523,9.6749,9.6448,9.6523,47475.0
2006-09-19 11:30:00,12.8,12.81,12.62,12.64,181350.0,9.6373,9.6448,9.5018,9.5168,181350.0
2006-09-19 12:00:00,12.64,12.67,12.58,12.59,150975.0,9.5168,9.5394,9.4716,9.4792,150975.0
2006-09-19 12:30:00,12.59,12.64,12.57,12.62,102600.0,9.4792,9.5168,9.4641,9.5018,102600.0
2006-09-19 13:00:00,12.6,12.63,12.6,12.62,45675.0,9.4867,9.5093,9.4867,9.5018,45675.0
2006-09-19 13:30:00,12.61,12.64,12.56,12.56,86400.0,9.4942,9.5168,9.4566,9.4566,86400.0
2006-09-19 14:00:00,12.56,12.61,12.56,12.6,148725.0,9.4566,9.4942,9.4566,9.4867,148725.0
2006-09-19 14:30:00,12.6,12.6,12.55,12.55,152100.0,9.4867,9.4867,9.4491,9.4491,152100.0
2006-09-19 15:00:00,12.55,12.61,12.55,12.59,159075.0,9.4491,9.4942,9.4491,9.4792,159075.0
2006-09-19 15:30:00,12.59,12.61,12.58,12.59,339300.0,9.4792,9.4942,9.4716,9.4792,339300.0
2006-09-20 09:30:00,12.71,12.82,12.67,12.8,65475.0,9.5695,9.6523,9.5394,9.6373,65475.0
2006-09-20 10:00:00,12.82,12.98,12.8,12.98,97650.0,9.6523,9.7728,9.6373,9.7728,97650.0
2006-09-20 10:30:00,12.99,13.01,12.96,12.98,82125.0,9.7803,9.7954,9.7578,9.7728,82125.0
2006-09-20 11:00:00,12.98,13.0,12.95,12.96,56700.0,9.7728,9.7879,9.7502,9.7578,56700.0
2006-09-20 11:30:00,12.97,13.02,12.96,12.98,45225.0,9.7653,9.8029,9.7578,9.7728,45225.0
2006-09-20 12:00:00,12.97,13.03,12.95,13.01,31050.0,9.7653,9.8105,9.7502,9.7954,31050.0
2006-09-20 12:30:00,13.01,13.07,12.98,13.0,67500.0,9.7954,9.8406,9.7728,9.7879,67500.0
2006-09-20 13:00:00,12.99,13.0,12.98,13.0,25200.0,9.7803,9.7879,9.7728,9.7879,25200.0
2006-09-20 13:30:00,13.0,13.04,12.99,13.04,23625.0,9.7879,9.818,9.7803,9.818,23625.0
2006-09-20 14:00:00,13.04,13.14,13.04,13.07,250875.0,9.818,9.8933,9.818,9.8406,250875.0
2006-09-20 14:30:00,13.07,13.13,13.03,13.04,214425.0,9.8406,9.8857,9.8105,9.818,214425.0
2006-09-20 15:00:00,13.04,13.09,13.01,13.09,81000.0,9.818,9.8556,9.7954,9.8556,81000.0
2006-09-20 15:30:00,13.09,13.13,13.04,13.07,166725.0,9.8556,9.8857,9.818,9.8406,166725.0
2006-09-21 09:30:00,13.07,13.1,12.99,13.02,138600.0,9.8406,9.8632,9.7803,9.8029,138600.0
2006-09-21 10:00:00,13.02,13.03,12.94,13.03,125325.0,9.8029,9.8105,9.7427,9.8105,125325.0
2006-09-21 10:30:00,13.03,13.08,13.01,13.08,46575.0,9.8105,9.8481,9.7954,9.8481,46575.0
2006-09-21 11:00:00,13.08,13.2,13.05,13.18,65250.0,9.8481,9.9385,9.8255,9.9234,65250.0
2006-09-21 11:30:00,13.18,13.21,13.14,13.17,43875.0,9.9234,9.946,9.8933,9.9159,43875.0
2006-09-21 12:00:00,13.16,13.16,13.04,13.1,85050.0,9.9083,9.9083,9.818,9.8632,85050.0
2006-09-21 12:30:00,13.12,13.17,13.06,13.08,52875.0,9.8782,9.9159,9.833,9.8481,52875.0
2006-09-21 13:00:00,13.08,13.11,13.06,13.09,64350.0,9.8481,9.8707,9.833,9.8556,64350.0
2006-09-21 13:30:00,13.08,13.11,13.04,13.08,58275.0,9.8481,9.8707,9.818,9.8481,58275.0
2006-09-21 14:00:00,13.09,13.12,13.02,13.02,27900.0,9.8556,9.8782,9.8029,9.8029,27900.0
2006-09-21 14:30:00,13.01,13.07,13.0,13.0,56925.0,9.7954,9.8406,9.7879,9.7879,56925.0
2006-09-21 15:00:00,13.0,13.03,12.91,12.96,58275.0,9.7879,9.8105,9.7201,9.7578,58275.0
2006-09-21 15:30:00,12.96,13.0,12.96,13.0,92025.0,9.7578,9.7879,9.7578,9.7879,92025.0
2006-09-22 09:30:00,12.94,12.97,12.9,12.91,31050.0,9.7427,9.7653,9.7126,9.7201,31050.0
2006-09-22 10:00:00,12.9,12.92,12.86,12.89,82125.0,9.7126,9.7276,9.6825,9.705,82125.0
2006-09-22 10:30:00,12.9,12.92,12.88,12.88,29925.0,9.7126,9.7276,9.6975,9.6975,29925.0
2006-09-22 11:00:00,12.88,12.89,12.86,12.88,17325.0,9.6975,9.705,9.6825,9.6975,17325.0
2006-09-22 11:30:00,12.85,12.9,12.85,12.9,29025.0,9.6749,9.7126,9.6749,9.7126,29025.0
2006-09-22 12:00:00,12.89,12.89,12.84,12.86,73350.0,9.705,9.705,9.6674,9.6825,73350.0
2006-09-22 12:30:00,12.85,12.9,12.84,12.88,25425.0,9.6749,9.7126,9.6674,9.6975,25425.0
2006-09-22 13:00:00,12.9,12.92,12.88,12.91,15975.0,9.7126,9.7276,9.6975,9.7201,15975.0
2006-09-22 13:30:00,12.9,12.9,12.84,12.86,31950.0,9.7126,9.7126,9.6674,9.6825,31950.0
2006-09-22 14:00:00,12.86,12.88,12.84,12.84,15525.0,9.6825,9.6975,9.6674,9.6674,15525.0
2006-09-22 14:30:00,12.85,12.85,12.8,12.84,22725.0,9.6749,9.6749,9.6373,9.6674,22725.0
2006-09-22 15:00:00,12.84,12.92,12.83,12.9,28125.0,9.6674,9.7276,9.6599,9.7126,28125.0
2006-09-22 15:30:00,12.9,12.93,12.88,12.9,75375.0,9.7126,9.7352,9.6975,9.7126,75375.0
2006-09-25 09:30:00,12.88,13.18,12.88,13.01,116325.0,9.6975,9.9234,9.6975,9.7954,116325.0
2006-09-25 10:00:00,13.0,13.02,12.93,12.96,28125.0,9.7879,9.8029,9.7352,9.7578,28125.0
2006-09-25 10:30:00,12.95,12.95,12.87,12.89,56925.0,9.7502,9.7502,9.69,9.705,56925.0
2006-09-25 11:00:00,12.9,12.91,12.84,12.9,53775.0,9.7126,9.7201,9.6674,9.7126,53775.0
2006-09-25 11:30:00,12.89,12.9,12.83,12.85,21375.0,9.705,9.7126,9.6599,9.6749,21375.0
2006-09-25 12:00:00,12.84,12.91,12.82,12.91,20925.0,9.6674,9.7201,9.6523,9.7201,20925.0
2006-09-25 12:30:00,12.91,13.02,12.91,13.02,25650.0,9.7201,9.8029,9.7201,9.8029,25650.0
2006-09-25 13:00:00,13.02,13.04,13.0,13.01,36450.0,9.8029,9.818,9.7879,9.7954,36450.0
2006-09-25 13:30:00,13.01,13.05,12.99,13.03,56700.0,9.7954,9.8255,9.7803,9.8105,56700.0
2006-09-25 14:00:00,13.03,13.08,13.03,13.04,56475.0,9.8105,9.8481,9.8105,9.818,56475.0
2006-09-25 14:30:00,13.04,13.11,13.04,13.08,46800.0,9.818,9.8707,9.818,9.8481,46800.0
2006-09-25 15:00:00,13.09,13.11,13.07,13.1,37350.0,9.8556,9.8707,9.8406,9.8632,37350.0
2006-09-25 15:30:00,13.1,13.14,13.06,13.13,201825.0,9.8632,9.8933,9.833,9.8857,201825.0
2006-09-26 09:30:00,13.06,13.08,12.98,13.07,102825.0,9.833,9.8481,9.7728,9.8406,102825.0
2006-09-26 10:00:00,13.06,13.2,13.06,13.14,66600.0,9.833,9.9385,9.833,9.8933,66600.0
2006-09-26 10:30:00,13.14,13.16,13.01,13.03,124875.0,9.8933,9.9083,9.7954,9.8105,124875.0
2006-09-26 11:00:00,13.04,13.07,12.97,12.98,30600.0,9.818,9.8406,9.7653,9.7728,30600.0
2006-09-26 11:30:00,12.99,13.02,12.89,12.89,56925.0,9.7803,9.8029,9.705,9.705,56925.0
2006-09-26 12:00:00,12.89,13.02,12.88,13.02,49500.0,9.705,9.8029,9.6975,9.8029,49500.0
2006-09-26 12:30:00,13.02,13.05,13.01,13.05,91350.0,9.8029,9.8255,9.7954,9.8255,91350.0
2006-09-26 13:00:00,13.04,13.08,13.02,13.07,39375.0,9.818,9.8481,9.8029,9.8406,39375.0
2006-09-26 13:30:00,13.07,13.11,13.03,13.1,31950.0,9.8406,9.8707,9.8105,9.8632,31950.0
2006-09-26 14:00:00,13.09,13.1,13.03,13.09,33975.0,9.8556,9.8632,9.8105,9.8556,33975.0
2006-09-26 14:30:00,13.09,13.12,13.09,13.11,55125.0,9.8556,9.8782,9.8556,9.8707,55125.0
2006-09-26 15:00:00,13.11,13.15,13.1,13.15,41625.0,9.8707,9.9008,9.8632,9.9008,41625.0
2006-09-26 15:30:00,13.14,13.2,13.14,13.19,142425.0,9.8933,9.9385,9.8933,9.9309,142425.0
2006-09-27 09:30:00,13.17,13.17,13.05,13.17,137250.0,9.9159,9.9159,9.8255,9.9159,137250.0
2006-09-27 10:00:00,13.17,13.18,13.05,13.07,63000.0,9.9159,9.9234,9.8255,9.8406,63000.0
2006-09-27 10:30:00,13.08,13.13,13.06,13.08,67500.0,9.8481,9.8857,9.833,9.8481,67500.0
2006-09-27 11:00:00,13.08,13.11,13.04,13.08,36450.0,9.8481,9.8707,9.818,9.8481,36450.0
2006-09-27 11:30:00,13.08,13.11,13.07,13.09,48150.0,9.8481,9.8707,9.8406,9.8556,48150.0
2006-09-27 12:00:00,13.09,13.11,13.04,13.05,31725.0,9.8556,9.8707,9.818,9.8255,31725.0
2006-09-27 12:30:00,13.05,13.08,13.01,13.06,36225.0,9.8255,9.8481,9.7954,9.833,36225.0
2006-09-27 13:00:00,13.07,13.07,13.03,13.04,36450.0,9.8406,9.8406,9.8105,9.818,36450.0
2006-09-27 13:30:00,13.04,13.04,12.99,13.04,38925.0,9.818,9.818,9.7803,9.818,38925.0
2006-09-27 14:00:00,13.04,13.05,12.98,12.98,34650.0,9.818,9.8255,9.7728,9.7728,34650.0
2006-09-27 14:30:00,12.98,12.98,12.93,12.96,59850.0,9.7728,9.7728,9.7352,9.7578,59850.0
2006-09-27 15:00:00,12.96,12.96,12.89,12.92,161550.0,9.7578,9.7578,9.705,9.7276,161550.0
2006-09-27 15:30:00,12.92,12.93,12.89,12.9,176400.0,9.7276,9.7352,9.705,9.7126,176400.0
2006-09-28 09:30:00,12.92,12.98,12.86,12.86,99000.0,9.7543,9.7996,9.709,9.709,99000.0
2006-09-28 10:00:00,12.86,12.93,12.86,12.92,43875.0,9.709,9.7618,9.709,9.7543,43875.0
2006-09-28 10:30:00,12.93,12.93,12.81,12.84,47700.0,9.7618,9.7618,9.6712,9.6939,47700.0
2006-09-28 11:00:00,12.84,12.9,12.84,12.89,86625.0,9.6939,9.7392,9.6939,9.7316,86625.0
2006-09-28 11:30:00,12.9,12.91,12.87,12.87,47475.0,9.7392,9.7467,9.7165,9.7165,47475.0
2006-09-28 12:00:00,12.86,12.87,12.82,12.87,26100.0,9.709,9.7165,9.6788,9.7165,26100.0
2006-09-28 12:30:00,12.86,12.91,12.84,12.9,11475.0,9.709,9.7467,9.6939,9.7392,11475.0
2006-09-28 13:00:00,12.89,12.94,12.86,12.93,28575.0,9.7316,9.7694,9.709,9.7618,28575.0
2006-09-28 13:30:00,12.92,12.96,12.92,12.95,55800.0,9.7543,9.7845,9.7543,9.7769,55800.0
2006-09-28 14:00:00,12.95,12.99,12.95,12.99,32175.0,9.7769,9.8071,9.7769,9.8071,32175.0
2006-09-28 14:30:00,12.98,13.0,12.97,12.98,80550.0,9.7996,9.8147,9.792,9.7996,80550.0
2006-09-28 15:00:00,12.98,13.01,12.96,12.99,47250.0,9.7996,9.8222,9.7845,9.8071,47250.0
2006-09-28 15:30:00,12.99,13.01,12.95,12.98,106425.0,9.8071,9.8222,9.7769,9.7996,106425.0
2006-09-29 09:30:00,13.01,13.05,12.98,12.98,117225.0,9.8222,9.8524,9.7996,9.7996,117225.0
2006-09-29 10:00:00,13.01,13.05,13.0,13.05,74475.0,9.8222,9.8524,9.8147,9.8524,74475.0
2006-09-29 10:30:00,13.02,13.08,13.02,13.06,87300.0,9.8298,9.8751,9.8298,9.86,87300.0
2006-09-29 11:00:00,13.07,13.08,13.05,13.06,48150.0,9.8675,9.8751,9.8524,9.86,48150.0
2006-09-29 11:30:00,13.04,13.13,13.04,13.12,88875.0,9.8449,9.9128,9.8449,9.9053,88875.0
2006-09-29 12:00:00,13.12,13.13,13.09,13.12,30150.0,9.9053,9.9128,9.8826,9.9053,30150.0
2006-09-29 12:30:00,13.12,13.12,13.07,13.09,59850.0,9.9053,9.9053,9.8675,9.8826,59850.0
2006-09-29 13:00:00,13.08,13.1,13.06,13.06,32850.0,9.8751,9.8902,9.86,9.86,32850.0
2006-09-29 13:30:00,13.06,13.11,13.06,13.09,38250.0,9.86,9.8977,9.86,9.8826,38250.0
2006-09-29 14:00:00,13.1,13.12,13.09,13.12,80775.0,9.8902,9.9053,9.8826,9.9053,80775.0
2006-09-29 14:30:00,13.12,13.12,13.08,13.09,69525.0,9.9053,9.9053,9.8751,9.8826,69525.0
2006-09-29 15:00:00,13.09,13.1,13.05,13.08,60075.0,9.8826,9.8902,9.8524,9.8751,60075.0
2006-09-29 15:30:00,13.08,13.08,12.96,12.98,171000.0,9.8751,9.8751,9.7845,9.7996,171000.0
2006-10-02 09:30:00,12.95,12.98,12.82,12.84,58725.0,9.7769,9.7996,9.6788,9.6939,58725.0
2006-10-02 10:00:00,12.82,12.86,12.78,12.81,87975.0,9.6788,9.709,9.6486,9.6712,87975.0
2006-10-02 10:30:00,12.82,12.82,12.77,12.81,94050.0,9.6788,9.6788,9.641,9.6712,94050.0
2006-10-02 11:00:00,12.8,12.84,12.8,12.82,41175.0,9.6637,9.6939,9.6637,9.6788,41175.0
2006-10-02 11:30:00,12.83,12.88,12.81,12.82,67050.0,9.6863,9.7241,9.6712,9.6788,67050.0
2006-10-02 12:00:00,12.82,12.83,12.8,12.8,42975.0,9.6788,9.6863,9.6637,9.6637,42975.0
2006-10-02 12:30:00,12.8,12.84,12.79,12.79,38250.0,9.6637,9.6939,9.6561,9.6561,38250.0
2006-10-02 13:00:00,12.8,12.84,12.8,12.83,22050.0,9.6637,9.6939,9.6637,9.6863,22050.0
2006-10-02 13:30:00,12.82,12.82,12.72,12.74,87075.0,9.6788,9.6788,9.6033,9.6184,87075.0
2006-10-02 14:00:00,12.73,12.8,12.71,12.77,71100.0,9.6108,9.6637,9.5957,9.641,71100.0
2006-10-02 14:30:00,12.77,12.8,12.72,12.72,27900.0,9.641,9.6637,9.6033,9.6033,27900.0
2006-10-02 15:00:00,12.73,12.85,12.68,12.85,83250.0,9.6108,9.7014,9.5731,9.7014,83250.0
2006-10-02 15:30:00,12.84,12.85,12.81,12.83,64125.0,9.6939,9.7014,9.6712,9.6863,64125.0
2006-10-03 09:30:00,12.81,12.92,12.77,12.89,40275.0,9.6712,9.7543,9.641,9.7316,40275.0
2006-10-03 10:00:00,12.9,12.91,12.83,12.89,70650.0,9.7392,9.7467,9.6863,9.7316,70650.0
2006-10-03 10:30:00,12.9,12.92,12.89,12.89,43425.0,9.7392,9.7543,9.7316,9.7316,43425.0
2006-10-03 11:00:00,12.89,13.0,12.89,12.98,27450.0,9.7316,9.8147,9.7316,9.7996,27450.0
2006-10-03 11:30:00,12.99,13.01,12.98,13.0,36900.0,9.8071,9.8222,9.7996,9.8147,36900.0
2006-10-03 12:00:00,12.99,13.08,12.99,13.07,24300.0,9.8071,9.8751,9.8071,9.8675,24300.0
2006-10-03 12:30:00,13.07,13.08,13.03,13.06,20475.0,9.8675,9.8751,9.8373,9.86,20475.0
2006-10-03 13:00:00,13.07,13.08,13.02,13.03,14625.0,9.8675,9.8751,9.8298,9.8373,14625.0
2006-10-03 13:30:00,13.03,13.04,13.01,13.02,20475.0,9.8373,9.8449,9.8222,9.8298,20475.0
2006-10-03 14:00:00,13.03,13.09,13.03,13.03,30150.0,9.8373,9.8826,9.8373,9.8373,30150.0
2006-10-03 14:30:00,13.03,13.08,13.01,13.06,29925.0,9.8373,9.8751,9.8222,9.86,29925.0
2006-10-03 15:00:00,13.06,13.09,13.05,13.05,54675.0,9.86,9.8826,9.8524,9.8524,54675.0
2006-10-03 15:30:00,13.05,13.05,12.99,13.02,64350.0,9.8524,9.8524,9.8071,9.8298,64350.0
2006-10-04 09:30:00,12.95,13.0,12.91,12.95,34650.0,9.7769,9.8147,9.7467,9.7769,34650.0
2006-10-04 10:00:00,12.91,13.06,12.9,13.04,28800.0,9.7467,9.86,9.7392,9.8449,28800.0
2006-10-04 10:30:00,13.05,13.1,13.05,13.09,16650.0,9.8524,9.8902,9.8524,9.8826,16650.0
2006-10-04 11:00:00,13.08,13.12,13.01,13.12,42300.0,9.8751,9.9053,9.8222,9.9053,42300.0
2006-10-04 11:30:00,13.13,13.26,13.12,13.26,103950.0,9.9128,10.011,9.9053,10.011,103950.0
2006-10-04 12:00:00,13.26,13.26,13.15,13.2,60300.0,10.011,10.011,9.9279,9.9657,60300.0
2006-10-04 12:30:00,13.2,13.25,13.2,13.22,47700.0,9.9657,10.0034,9.9657,9.9808,47700.0
2006-10-04 13:00:00,13.22,13.24,13.17,13.24,31275.0,9.9808,9.9959,9.943,9.9959,31275.0
2006-10-04 13:30:00,13.24,13.32,13.22,13.28,106200.0,9.9959,10.0563,9.9808,10.0261,106200.0
2006-10-04 14:00:00,13.3,13.33,13.28,13.32,67725.0,10.0412,10.0638,10.0261,10.0563,67725.0
2006-10-04 14:30:00,13.31,13.37,13.31,13.34,58500.0,10.0487,10.094,10.0487,10.0714,58500.0
2006-10-04 15:00:00,13.34,13.34,13.27,13.29,57600.0,10.0714,10.0714,10.0185,10.0336,57600.0
2006-10-04 15:30:00,13.29,13.36,13.27,13.36,109350.0,10.0336,10.0865,10.0185,10.0865,109350.0
2006-10-05 09:30:00,13.35,13.46,13.31,13.46,65700.0,10.0789,10.162,10.0487,10.162,65700.0
2006-10-05 10:00:00,13.45,13.49,13.39,13.49,102150.0,10.1544,10.1846,10.1091,10.1846,102150.0
2006-10-05 10:30:00,13.48,13.52,13.42,13.51,181575.0,10.1771,10.2073,10.1318,10.1997,181575.0
2006-10-05 11:00:00,13.51,13.56,13.47,13.56,119925.0,10.1997,10.2375,10.1695,10.2375,119925.0
2006-10-05 11:30:00,13.57,13.6,13.53,13.58,91800.0,10.245,10.2677,10.2148,10.2526,91800.0
2006-10-05 12:00:00,13.58,13.58,13.53,13.56,50625.0,10.2526,10.2526,10.2148,10.2375,50625.0
2006-10-05 12:30:00,13.56,13.56,13.47,13.52,54225.0,10.2375,10.2375,10.1695,10.2073,54225.0
2006-10-05 13:00:00,13.53,13.57,13.52,13.56,31050.0,10.2148,10.245,10.2073,10.2375,31050.0
2006-10-05 13:30:00,13.56,13.57,13.52,13.56,47700.0,10.2375,10.245,10.2073,10.2375,47700.0
2006-10-05 14:00:00,13.56,13.61,13.56,13.57,59175.0,10.2375,10.2752,10.2375,10.245,59175.0
2006-10-05 14:30:00,13.57,13.6,13.52,13.52,44325.0,10.245,10.2677,10.2073,10.2073,44325.0
2006-10-05 15:00:00,13.53,13.57,13.52,13.56,78750.0,10.2148,10.245,10.2073,10.2375,78750.0
2006-10-05 15:30:00,13.56,13.56,13.51,13.56,149625.0,10.2375,10.2375,10.1997,10.2375,149625.0
2006-10-06 09:30:00,13.52,13.53,13.37,13.37,41625.0,10.2073,10.2148,10.094,10.094,41625.0
2006-10-06 10:00:00,13.38,13.4,13.31,13.35,54000.0,10.1016,10.1167,10.0487,10.0789,54000.0
2006-10-06 10:30:00,13.35,13.45,13.34,13.41,45900.0,10.0789,10.1544,10.0714,10.1242,45900.0
2006-10-06 11:00:00,13.41,13.44,13.4,13.43,26550.0,10.1242,10.1469,10.1167,10.1393,26550.0
2006-10-06 11:30:00,13.43,13.44,13.41,13.42,45225.0,10.1393,10.1469,10.1242,10.1318,45225.0
2006-10-06 12:00:00,13.42,13.43,13.41,13.41,29250.0,10.1318,10.1393,10.1242,10.1242,29250.0
2006-10-06 12:30:00,13.41,13.45,13.41,13.45,35325.0,10.1242,10.1544,10.1242,10.1544,35325.0
2006-10-06 13:00:00,13.45,13.46,13.42,13.44,14850.0,10.1544,10.162,10.1318,10.1469,14850.0
2006-10-06 13:30:00,13.44,13.48,13.44,13.45,27900.0,10.1469,10.1771,10.1469,10.1544,27900.0
2006-10-06 14:00:00,13.46,13.46,13.44,13.45,17325.0,10.162,10.162,10.1469,10.1544,17325.0
2006-10-06 14:30:00,13.45,13.48,13.45,13.47,19125.0,10.1544,10.1771,10.1544,10.1695,19125.0
2006-10-06 15:00:00,13.47,13.47,13.45,13.45,48150.0,10.1695,10.1695,10.1544,10.1544,48150.0
2006-10-06 15:30:00,13.45,13.46,13.44,13.46,89550.0,10.1544,10.162,10.1469,10.162,89550.0
2006-10-09 09:30:00,13.44,13.51,13.42,13.45,42525.0,10.1469,10.1997,10.1318,10.1544,42525.0
2006-10-09 10:00:00,13.44,13.45,13.44,13.44,61650.0,10.1469,10.1544,10.1469,10.1469,61650.0
2006-10-09 10:30:00,13.43,13.49,13.42,13.48,56475.0,10.1393,10.1846,10.1318,10.1771,56475.0
2006-10-09 11:00:00,13.49,13.53,13.47,13.53,35550.0,10.1846,10.2148,10.1695,10.2148,35550.0
2006-10-09 11:30:00,13.52,13.59,13.52,13.57,34200.0,10.2073,10.2601,10.2073,10.245,34200.0
2006-10-09 12:00:00,13.56,13.59,13.56,13.58,24075.0,10.2375,10.2601,10.2375,10.2526,24075.0
2006-10-09 12:30:00,13.57,13.62,13.57,13.59,29475.0,10.245,10.2828,10.245,10.2601,29475.0
2006-10-09 13:00:00,13.58,13.62,13.56,13.61,32175.0,10.2526,10.2828,10.2375,10.2752,32175.0
2006-10-09 13:30:00,13.6,13.66,13.6,13.64,79875.0,10.2677,10.313,10.2677,10.2979,79875.0
2006-10-09 14:00:00,13.65,13.79,13.65,13.78,209475.0,10.3054,10.4111,10.3054,10.4036,209475.0
2006-10-09 14:30:00,13.78,13.79,13.73,13.75,128250.0,10.4036,10.4111,10.3658,10.3809,128250.0
2006-10-09 15:00:00,13.75,13.76,13.7,13.73,127350.0,10.3809,10.3885,10.3432,10.3658,127350.0
2006-10-09 15:30:00,13.72,13.82,13.71,13.82,351000.0,10.3583,10.4338,10.3507,10.4338,351000.0
2006-10-10 09:30:00,13.84,13.92,13.84,13.9,101025.0,10.4489,10.5093,10.4489,10.4942,101025.0
2006-10-10 10:00:00,13.9,13.92,13.85,13.91,61875.0,10.4942,10.5093,10.4564,10.5017,61875.0
2006-10-10 10:30:00,13.92,13.96,13.91,13.95,53550.0,10.5093,10.5395,10.5017,10.5319,53550.0
2006-10-10 11:00:00,13.95,14.0,13.94,13.99,56475.0,10.5319,10.5697,10.5244,10.5621,56475.0
2006-10-10 11:30:00,13.99,13.99,13.92,13.92,32175.0,10.5621,10.5621,10.5093,10.5093,32175.0
2006-10-10 12:00:00,13.91,13.92,13.8,13.8,69525.0,10.5017,10.5093,10.4187,10.4187,69525.0
2006-10-10 12:30:00,13.79,13.8,13.76,13.8,46350.0,10.4111,10.4187,10.3885,10.4187,46350.0
2006-10-10 13:00:00,13.8,13.82,13.76,13.76,27450.0,10.4187,10.4338,10.3885,10.3885,27450.0
2006-10-10 13:30:00,13.75,13.76,13.69,13.74,80100.0,10.3809,10.3885,10.3356,10.3734,80100.0
2006-10-10 14:00:00,13.73,13.76,13.72,13.76,45225.0,10.3658,10.3885,10.3583,10.3885,45225.0
2006-10-10 14:30:00,13.76,13.78,13.75,13.76,56925.0,10.3885,10.4036,10.3809,10.3885,56925.0
2006-10-10 15:00:00,13.76,13.79,13.74,13.78,56025.0,10.3885,10.4111,10.3734,10.4036,56025.0
2006-10-10 15:30:00,13.78,13.81,13.76,13.8,78300.0,10.4036,10.4262,10.3885,10.4187,78300.0
2006-10-11 09:30:00,13.71,13.72,13.52,13.66,292950.0,10.3507,10.3583,10.2073,10.313,292950.0
2006-10-11 10:00:00,13.66,13.68,13.61,13.63,193500.0,10.313,10.3281,10.2752,10.2903,193500.0
2006-10-11 10:30:00,13.63,13.68,13.56,13.64,60300.0,10.2903,10.3281,10.2375,10.2979,60300.0
2006-10-11 11:00:00,13.63,13.7,13.62,13.67,65250.0,10.2903,10.3432,10.2828,10.3205,65250.0
2006-10-11 11:30:00,13.67,13.72,13.64,13.72,46800.0,10.3205,10.3583,10.2979,10.3583,46800.0
2006-10-11 12:00:00,13.72,13.78,13.68,13.71,71775.0,10.3583,10.4036,10.3281,10.3507,71775.0
2006-10-11 12:30:00,13.72,13.8,13.71,13.78,121725.0,10.3583,10.4187,10.3507,10.4036,121725.0
2006-10-11 13:00:00,13.78,13.81,13.77,13.8,27675.0,10.4036,10.4262,10.396,10.4187,27675.0
2006-10-11 13:30:00,13.8,13.8,13.74,13.77,26550.0,10.4187,10.4187,10.3734,10.396,26550.0
2006-10-11 14:00:00,13.76,13.76,13.68,13.72,45000.0,10.3885,10.3885,10.3281,10.3583,45000.0
2006-10-11 14:30:00,13.72,13.72,13.6,13.71,64125.0,10.3583,10.3583,10.2677,10.3507,64125.0
2006-10-11 15:00:00,13.7,13.73,13.66,13.71,87300.0,10.3432,10.3658,10.313,10.3507,87300.0
2006-10-11 15:30:00,13.7,13.72,13.68,13.69,123525.0,10.3432,10.3583,10.3281,10.3356,123525.0
2006-10-12 09:30:00,13.76,13.83,13.76,13.78,92925.0,10.3885,10.4413,10.3885,10.4036,92925.0
2006-10-12 10:00:00,13.79,13.84,13.78,13.8,145800.0,10.4111,10.4489,10.4036,10.4187,145800.0
2006-10-12 10:30:00,13.81,13.84,13.78,13.84,79650.0,10.4262,10.4489,10.4036,10.4489,79650.0
2006-10-12 11:00:00,13.83,13.91,13.83,13.88,101025.0,10.4413,10.5017,10.4413,10.4791,101025.0
2006-10-12 11:30:00,13.88,13.92,13.87,13.9,52425.0,10.4791,10.5093,10.4715,10.4942,52425.0
2006-10-12 12:00:00,13.9,13.91,13.84,13.87,21825.0,10.4942,10.5017,10.4489,10.4715,21825.0
2006-10-12 12:30:00,13.88,13.9,13.84,13.86,26100.0,10.4791,10.4942,10.4489,10.464,26100.0
2006-10-12 13:00:00,13.86,13.88,13.83,13.85,27900.0,10.464,10.4791,10.4413,10.4564,27900.0
2006-10-12 13:30:00,13.85,13.86,13.81,13.84,42075.0,10.4564,10.464,10.4262,10.4489,42075.0
2006-10-12 14:00:00,13.84,13.92,13.82,13.9,58725.0,10.4489,10.5093,10.4338,10.4942,58725.0
2006-10-12 14:30:00,13.9,13.92,13.89,13.9,34650.0,10.4942,10.5093,10.4866,10.4942,34650.0
2006-10-12 15:00:00,13.9,13.97,13.9,13.96,52650.0,10.4942,10.547,10.4942,10.5395,52650.0
2006-10-12 15:30:00,13.96,13.96,13.93,13.93,81000.0,10.5395,10.5395,10.5168,10.5168,81000.0
2006-10-13 09:30:00,13.92,13.93,13.86,13.88,55575.0,10.5093,10.5168,10.464,10.4791,55575.0
2006-10-13 10:00:00,13.88,13.91,13.82,13.86,57150.0,10.4791,10.5017,10.4338,10.464,57150.0
2006-10-13 10:30:00,13.85,13.9,13.85,13.87,40275.0,10.4564,10.4942,10.4564,10.4715,40275.0
2006-10-13 11:00:00,13.87,13.88,13.82,13.87,42075.0,10.4715,10.4791,10.4338,10.4715,42075.0
2006-10-13 11:30:00,13.86,13.88,13.84,13.88,35550.0,10.464,10.4791,10.4489,10.4791,35550.0
2006-10-13 12:00:00,13.88,13.97,13.87,13.94,36225.0,10.4791,10.547,10.4715,10.5244,36225.0
2006-10-13 12:30:00,13.94,13.94,13.89,13.92,63675.0,10.5244,10.5244,10.4866,10.5093,63675.0
2006-10-13 13:00:00,13.92,13.99,13.9,13.96,59850.0,10.5093,10.5621,10.4942,10.5395,59850.0
2006-10-13 13:30:00,13.96,14.0,13.95,13.96,24750.0,10.5395,10.5697,10.5319,10.5395,24750.0
2006-10-13 14:00:00,13.95,13.98,13.92,13.95,17550.0,10.5319,10.5546,10.5093,10.5319,17550.0
2006-10-13 14:30:00,13.96,13.97,13.9,13.91,44325.0,10.5395,10.547,10.4942,10.5017,44325.0
2006-10-13 15:00:00,13.91,13.95,13.9,13.93,95625.0,10.5017,10.5319,10.4942,10.5168,95625.0
2006-10-13 15:30:00,13.92,13.96,13.91,13.96,127350.0,10.5093,10.5395,10.5017,10.5395,127350.0
2006-10-16 09:30:00,13.93,13.99,13.89,13.95,80325.0,10.5168,10.5621,10.4866,10.5319,80325.0
2006-10-16 10:00:00,13.93,14.0,13.93,13.97,27900.0,10.5168,10.5697,10.5168,10.547,27900.0
2006-10-16 10:30:00,13.97,13.97,13.94,13.95,45900.0,10.547,10.547,10.5244,10.5319,45900.0
2006-10-16 11:00:00,13.95,13.96,13.93,13.94,26550.0,10.5319,10.5395,10.5168,10.5244,26550.0
2006-10-16 11:30:00,13.94,13.95,13.91,13.92,48600.0,10.5244,10.5319,10.5017,10.5093,48600.0
2006-10-16 12:00:00,13.92,13.93,13.89,13.9,32175.0,10.5093,10.5168,10.4866,10.4942,32175.0
2006-10-16 12:30:00,13.9,13.92,13.89,13.92,34200.0,10.4942,10.5093,10.4866,10.5093,34200.0
2006-10-16 13:00:00,13.91,13.93,13.88,13.91,44550.0,10.5017,10.5168,10.4791,10.5017,44550.0
2006-10-16 13:30:00,13.91,13.93,13.9,13.92,42300.0,10.5017,10.5168,10.4942,10.5093,42300.0
2006-10-16 14:00:00,13.92,13.92,13.89,13.92,23625.0,10.5093,10.5093,10.4866,10.5093,23625.0
2006-10-16 14:30:00,13.92,13.93,13.89,13.91,28800.0,10.5093,10.5168,10.4866,10.5017,28800.0
2006-10-16 15:00:00,13.91,13.92,13.89,13.91,42750.0,10.5017,10.5093,10.4866,10.5017,42750.0
2006-10-16 15:30:00,13.91,13.94,13.91,13.92,46125.0,10.5017,10.5244,10.5017,10.5093,46125.0
2006-10-17 09:30:00,13.87,13.91,13.71,13.77,83025.0,10.4715,10.5017,10.3507,10.396,83025.0
2006-10-17 10:00:00,13.77,13.77,13.64,13.65,46800.0,10.396,10.396,10.2979,10.3054,46800.0
2006-10-17 10:30:00,13.65,13.71,13.62,13.7,51075.0,10.3054,10.3507,10.2828,10.3432,51075.0
2006-10-17 11:00:00,13.7,13.71,13.64,13.65,50175.0,10.3432,10.3507,10.2979,10.3054,50175.0
2006-10-17 11:30:00,13.65,13.68,13.6,13.62,42975.0,10.3054,10.3281,10.2677,10.2828,42975.0
2006-10-17 12:00:00,13.62,13.72,13.61,13.72,55575.0,10.2828,10.3583,10.2752,10.3583,55575.0
2006-10-17 12:30:00,13.69,13.71,13.66,13.69,24750.0,10.3356,10.3507,10.313,10.3356,24750.0
2006-10-17 13:00:00,13.69,13.71,13.64,13.65,51300.0,10.3356,10.3507,10.2979,10.3054,51300.0
2006-10-17 13:30:00,13.66,13.7,13.64,13.67,40950.0,10.313,10.3432,10.2979,10.3205,40950.0
2006-10-17 14:00:00,13.67,13.69,13.62,13.63,52650.0,10.3205,10.3356,10.2828,10.2903,52650.0
2006-10-17 14:30:00,13.63,13.68,13.62,13.68,52875.0,10.2903,10.3281,10.2828,10.3281,52875.0
2006-10-17 15:00:00,13.68,13.7,13.65,13.69,62775.0,10.3281,10.3432,10.3054,10.3356,62775.0
2006-10-17 15:30:00,13.69,13.7,13.62,13.64,101925.0,10.3356,10.3432,10.2828,10.2979,101925.0
2006-10-18 09:30:00,13.75,13.86,13.75,13.79,46575.0,10.3809,10.464,10.3809,10.4111,46575.0
2006-10-18 10:00:00,13.78,13.8,13.67,13.7,60075.0,10.4036,10.4187,10.3205,10.3432,60075.0
2006-10-18 10:30:00,13.73,13.73,13.62,13.66,69975.0,10.3658,10.3658,10.2828,10.313,69975.0
2006-10-18 11:00:00,13.68,13.76,13.62,13.71,49500.0,10.3281,10.3885,10.2828,10.3507,49500.0
2006-10-18 11:30:00,13.71,13.78,13.69,13.74,34425.0,10.3507,10.4036,10.3356,10.3734,34425.0
2006-10-18 12:00:00,13.73,13.75,13.67,13.68,48825.0,10.3658,10.3809,10.3205,10.3281,48825.0
2006-10-18 12:30:00,13.69,13.72,13.64,13.69,67725.0,10.3356,10.3583,10.2979,10.3356,67725.0
2006-10-18 13:00:00,13.69,13.73,13.66,13.66,42300.0,10.3356,10.3658,10.313,10.313,42300.0
2006-10-18 13:30:00,13.66,13.69,13.65,13.68,43875.0,10.313,10.3356,10.3054,10.3281,43875.0
2006-10-18 14:00:00,13.69,13.73,13.64,13.71,80100.0,10.3356,10.3658,10.2979,10.3507,80100.0
2006-10-18 14:30:00,13.71,13.72,13.68,13.71,69975.0,10.3507,10.3583,10.3281,10.3507,69975.0
2006-10-18 15:00:00,13.71,13.71,13.65,13.68,66825.0,10.3507,10.3507,10.3054,10.3281,66825.0
2006-10-18 15:30:00,13.68,13.75,13.68,13.74,100350.0,10.3281,10.3809,10.3281,10.3734,100350.0
2006-10-19 09:30:00,13.69,13.78,13.62,13.78,44325.0,10.3356,10.4036,10.2828,10.4036,44325.0
2006-10-19 10:00:00,13.78,13.8,13.74,13.76,31950.0,10.4036,10.4187,10.3734,10.3885,31950.0
2006-10-19 10:30:00,13.76,13.8,13.75,13.76,32625.0,10.3885,10.4187,10.3809,10.3885,32625.0
2006-10-19 11:00:00,13.76,13.76,13.69,13.7,32400.0,10.3885,10.3885,10.3356,10.3432,32400.0
2006-10-19 11:30:00,13.71,13.72,13.67,13.68,23625.0,10.3507,10.3583,10.3205,10.3281,23625.0
2006-10-19 12:00:00,13.67,13.7,13.64,13.66,25650.0,10.3205,10.3432,10.2979,10.313,25650.0
2006-10-19 12:30:00,13.66,13.66,13.61,13.61,9450.0,10.313,10.313,10.2752,10.2752,9450.0
2006-10-19 13:00:00,13.62,13.63,13.58,13.59,46125.0,10.2828,10.2903,10.2526,10.2601,46125.0
2006-10-19 13:30:00,13.59,13.6,13.58,13.6,43875.0,10.2601,10.2677,10.2526,10.2677,43875.0
2006-10-19 14:00:00,13.6,13.64,13.57,13.64,43650.0,10.2677,10.2979,10.245,10.2979,43650.0
2006-10-19 14:30:00,13.64,13.67,13.64,13.65,22050.0,10.2979,10.3205,10.2979,10.3054,22050.0
2006-10-19 15:00:00,13.64,13.65,13.62,13.63,19125.0,10.2979,10.3054,10.2828,10.2903,19125.0
2006-10-19 15:30:00,13.63,13.69,13.63,13.67,74475.0,10.2903,10.3356,10.2903,10.3205,74475.0
2006-10-20 09:30:00,13.69,13.69,13.58,13.62,146025.0,10.3356,10.3356,10.2526,10.2828,146025.0
2006-10-20 10:00:00,13.61,13.62,13.53,13.6,57600.0,10.2752,10.2828,10.2148,10.2677,57600.0
2006-10-20 10:30:00,13.59,13.63,13.55,13.59,32850.0,10.2601,10.2903,10.2299,10.2601,32850.0
2006-10-20 11:00:00,13.6,13.6,13.56,13.59,14175.0,10.2677,10.2677,10.2375,10.2601,14175.0
2006-10-20 11:30:00,13.59,13.59,13.56,13.56,18900.0,10.2601,10.2601,10.2375,10.2375,18900.0
2006-10-20 12:00:00,13.57,13.59,13.55,13.56,48375.0,10.245,10.2601,10.2299,10.2375,48375.0
2006-10-20 12:30:00,13.57,13.58,13.54,13.54,36900.0,10.245,10.2526,10.2224,10.2224,36900.0
2006-10-20 13:00:00,13.56,13.56,13.5,13.52,57825.0,10.2375,10.2375,10.1922,10.2073,57825.0
2006-10-20 13:30:00,13.52,13.54,13.51,13.52,23175.0,10.2073,10.2224,10.1997,10.2073,23175.0
2006-10-20 14:00:00,13.52,13.53,13.49,13.5,25875.0,10.2073,10.2148,10.1846,10.1922,25875.0
2006-10-20 14:30:00,13.5,13.52,13.48,13.49,31950.0,10.1922,10.2073,10.1771,10.1846,31950.0
2006-10-20 15:00:00,13.49,13.52,13.48,13.5,43425.0,10.1846,10.2073,10.1771,10.1922,43425.0
2006-10-20 15:30:00,13.51,13.52,13.48,13.52,99900.0,10.1997,10.2073,10.1771,10.2073,99900.0
2006-10-23 09:30:00,13.49,13.61,13.47,13.61,38025.0,10.1846,10.2752,10.1695,10.2752,38025.0
2006-10-23 10:00:00,13.62,13.69,13.6,13.69,38475.0,10.2828,10.3356,10.2677,10.3356,38475.0
2006-10-23 10:30:00,13.68,13.69,13.65,13.68,23175.0,10.3281,10.3356,10.3054,10.3281,23175.0
2006-10-23 11:00:00,13.68,13.69,13.65,13.65,37800.0,10.3281,10.3356,10.3054,10.3054,37800.0
2006-10-23 11:30:00,13.66,13.69,13.65,13.69,14175.0,10.313,10.3356,10.3054,10.3356,14175.0
2006-10-23 12:00:00,13.69,13.69,13.68,13.69,21825.0,10.3356,10.3356,10.3281,10.3356,21825.0
2006-10-23 12:30:00,13.68,13.68,13.67,13.67,3825.0,10.3281,10.3281,10.3205,10.3205,3825.0
2006-10-23 13:00:00,13.67,13.68,13.67,13.68,8775.0,10.3205,10.3281,10.3205,10.3281,8775.0
2006-10-23 13:30:00,13.68,13.69,13.64,13.67,26100.0,10.3281,10.3356,10.2979,10.3205,26100.0
2006-10-23 14:00:00,13.67,13.67,13.61,13.62,17100.0,10.3205,10.3205,10.2752,10.2828,17100.0
2006-10-23 14:30:00,13.63,13.68,13.63,13.66,18225.0,10.2903,10.3281,10.2903,10.313,18225.0
2006-10-23 15:00:00,13.67,13.69,13.64,13.68,35775.0,10.3205,10.3356,10.2979,10.3281,35775.0
2006-10-23 15:30:00,13.67,13.69,13.66,13.68,50400.0,10.3205,10.3356,10.313,10.3281,50400.0
2006-10-24 09:30:00,13.69,13.69,13.64,13.68,45450.0,10.3356,10.3356,10.2979,10.3281,45450.0
2006-10-24 10:00:00,13.67,13.69,13.63,13.69,40950.0,10.3205,10.3356,10.2903,10.3356,40950.0
2006-10-24 10:30:00,13.69,13.69,13.67,13.67,14625.0,10.3356,10.3356,10.3205,10.3205,14625.0
2006-10-24 11:00:00,13.68,13.69,13.68,13.69,70200.0,10.3281,10.3356,10.3281,10.3356,70200.0
2006-10-24 11:30:00,13.69,13.75,13.69,13.75,136350.0,10.3356,10.3809,10.3356,10.3809,136350.0
2006-10-24 12:00:00,13.73,13.76,13.73,13.74,6975.0,10.3658,10.3885,10.3658,10.3734,6975.0
2006-10-24 12:30:00,13.74,13.76,13.73,13.73,31725.0,10.3734,10.3885,10.3658,10.3658,31725.0
2006-10-24 13:00:00,13.73,13.75,13.73,13.75,31725.0,10.3658,10.3809,10.3658,10.3809,31725.0
2006-10-24 13:30:00,13.76,13.77,13.73,13.73,58950.0,10.3885,10.396,10.3658,10.3658,58950.0
2006-10-24 14:00:00,13.75,13.76,13.71,13.76,80775.0,10.3809,10.3885,10.3507,10.3885,80775.0
2006-10-24 14:30:00,13.76,13.76,13.72,13.73,43200.0,10.3885,10.3885,10.3583,10.3658,43200.0
2006-10-24 15:00:00,13.73,13.8,13.73,13.78,26100.0,10.3658,10.4187,10.3658,10.4036,26100.0
2006-10-24 15:30:00,13.79,13.85,13.79,13.85,125550.0,10.4111,10.4564,10.4111,10.4564,125550.0
2006-10-25 09:30:00,14.2,14.22,14.04,14.18,249975.0,10.7207,10.7358,10.5999,10.7056,249975.0
2006-10-25 10:00:00,14.18,14.32,14.14,14.3,271575.0,10.7056,10.8113,10.6754,10.7962,271575.0
2006-10-25 10:30:00,14.31,14.33,14.18,14.2,100800.0,10.8037,10.8188,10.7056,10.7207,100800.0
2006-10-25 11:00:00,14.2,14.23,14.19,14.21,98100.0,10.7207,10.7433,10.7131,10.7282,98100.0
2006-10-25 11:30:00,14.21,14.23,14.16,14.21,60300.0,10.7282,10.7433,10.6905,10.7282,60300.0
2006-10-25 12:00:00,14.2,14.21,14.16,14.19,52875.0,10.7207,10.7282,10.6905,10.7131,52875.0
2006-10-25 12:30:00,14.18,14.18,14.05,14.12,148725.0,10.7056,10.7056,10.6074,10.6603,148725.0
2006-10-25 13:00:00,14.11,14.18,14.11,14.16,77850.0,10.6527,10.7056,10.6527,10.6905,77850.0
2006-10-25 13:30:00,14.14,14.16,14.12,14.15,29700.0,10.6754,10.6905,10.6603,10.6829,29700.0
2006-10-25 14:00:00,14.15,14.2,14.04,14.11,56925.0,10.6829,10.7207,10.5999,10.6527,56925.0
2006-10-25 14:30:00,14.1,14.14,14.04,14.09,42525.0,10.6452,10.6754,10.5999,10.6376,42525.0
2006-10-25 15:00:00,14.11,14.12,14.04,14.04,74700.0,10.6527,10.6603,10.5999,10.5999,74700.0
2006-10-25 15:30:00,14.05,14.12,14.05,14.12,130950.0,10.6074,10.6603,10.6074,10.6603,130950.0
2006-10-26 09:30:00,14.22,14.22,14.13,14.15,32400.0,10.7358,10.7358,10.6678,10.6829,32400.0
2006-10-26 10:00:00,14.17,14.21,14.12,14.12,27675.0,10.698,10.7282,10.6603,10.6603,27675.0
2006-10-26 10:30:00,14.11,14.11,13.94,13.98,102150.0,10.6527,10.6527,10.5244,10.5546,102150.0
2006-10-26 11:00:00,13.98,14.01,13.95,14.01,26775.0,10.5546,10.5772,10.5319,10.5772,26775.0
2006-10-26 11:30:00,14.03,14.08,14.02,14.07,18450.0,10.5923,10.6301,10.5848,10.6225,18450.0
2006-10-26 12:00:00,14.08,14.12,14.07,14.1,16650.0,10.6301,10.6603,10.6225,10.6452,16650.0
2006-10-26 12:30:00,14.11,14.12,14.09,14.12,12150.0,10.6527,10.6603,10.6376,10.6603,12150.0
2006-10-26 13:00:00,14.12,14.13,14.1,14.12,10575.0,10.6603,10.6678,10.6452,10.6603,10575.0
2006-10-26 13:30:00,14.12,14.18,14.11,14.17,27900.0,10.6603,10.7056,10.6527,10.698,27900.0
2006-10-26 14:00:00,14.18,14.2,14.16,14.2,37800.0,10.7056,10.7207,10.6905,10.7207,37800.0
2006-10-26 14:30:00,14.2,14.24,14.2,14.22,37575.0,10.7207,10.7509,10.7207,10.7358,37575.0
2006-10-26 15:00:00,14.24,14.24,14.19,14.23,52650.0,10.7509,10.7509,10.7131,10.7433,52650.0
2006-10-26 15:30:00,14.23,14.26,14.22,14.24,81450.0,10.7433,10.766,10.7358,10.7509,81450.0
2006-10-27 09:30:00,14.16,14.22,14.1,14.15,54225.0,10.6905,10.7358,10.6452,10.6829,54225.0
2006-10-27 10:00:00,14.14,14.19,14.12,14.16,30600.0,10.6754,10.7131,10.6603,10.6905,30600.0
2006-10-27 10:30:00,14.16,14.18,14.12,14.16,24075.0,10.6905,10.7056,10.6603,10.6905,24075.0
2006-10-27 11:00:00,14.16,14.19,14.15,14.18,25875.0,10.6905,10.7131,10.6829,10.7056,25875.0
2006-10-27 11:30:00,14.17,14.19,14.14,14.16,34650.0,10.698,10.7131,10.6754,10.6905,34650.0
2006-10-27 12:00:00,14.16,14.16,14.12,14.12,24750.0,10.6905,10.6905,10.6603,10.6603,24750.0
2006-10-27 12:30:00,14.12,14.15,14.1,14.14,14625.0,10.6603,10.6829,10.6452,10.6754,14625.0
2006-10-27 13:00:00,14.13,14.15,14.06,14.06,30375.0,10.6678,10.6829,10.615,10.615,30375.0
2006-10-27 13:30:00,14.06,14.08,13.98,14.0,49050.0,10.615,10.6301,10.5546,10.5697,49050.0
2006-10-27 14:00:00,14.0,14.0,13.94,13.96,37575.0,10.5697,10.5697,10.5244,10.5395,37575.0
2006-10-27 14:30:00,13.96,13.97,13.93,13.97,25875.0,10.5395,10.547,10.5168,10.547,25875.0
2006-10-27 15:00:00,13.97,14.0,13.93,13.95,37800.0,10.547,10.5697,10.5168,10.5319,37800.0
2006-10-27 15:30:00,13.95,13.96,13.9,13.94,60300.0,10.5319,10.5395,10.4942,10.5244,60300.0
2006-10-30 09:30:00,13.94,14.04,13.9,13.97,86625.0,10.5244,10.5999,10.4942,10.547,86625.0
2006-10-30 10:00:00,13.96,14.0,13.96,13.96,28800.0,10.5395,10.5697,10.5395,10.5395,28800.0
2006-10-30 10:30:00,13.96,13.98,13.96,13.96,50850.0,10.5395,10.5546,10.5395,10.5395,50850.0
2006-10-30 11:00:00,13.96,14.04,13.96,14.04,20475.0,10.5395,10.5999,10.5395,10.5999,20475.0
2006-10-30 11:30:00,14.04,14.09,13.99,14.03,62775.0,10.5999,10.6376,10.5621,10.5923,62775.0
2006-10-30 12:00:00,14.03,14.04,13.99,14.0,24975.0,10.5923,10.5999,10.5621,10.5697,24975.0
2006-10-30 12:30:00,14.0,14.05,13.99,14.05,21825.0,10.5697,10.6074,10.5621,10.6074,21825.0
2006-10-30 13:00:00,14.03,14.1,14.03,14.09,30825.0,10.5923,10.6452,10.5923,10.6376,30825.0
2006-10-30 13:30:00,14.09,14.16,14.08,14.15,29025.0,10.6376,10.6905,10.6301,10.6829,29025.0
2006-10-30 14:00:00,14.14,14.2,14.12,14.17,48825.0,10.6754,10.7207,10.6603,10.698,48825.0
2006-10-30 14:30:00,14.16,14.16,14.13,14.14,35325.0,10.6905,10.6905,10.6678,10.6754,35325.0
2006-10-30 15:00:00,14.14,14.16,14.09,14.1,53775.0,10.6754,10.6905,10.6376,10.6452,53775.0
2006-10-30 15:30:00,14.11,14.16,14.1,14.13,87300.0,10.6527,10.6905,10.6452,10.6678,87300.0
2006-10-31 09:30:00,14.2,14.22,14.18,14.21,59400.0,10.7207,10.7358,10.7056,10.7282,59400.0
2006-10-31 10:00:00,14.2,14.22,14.15,14.21,93150.0,10.7207,10.7358,10.6829,10.7282,93150.0
2006-10-31 10:30:00,14.21,14.29,14.2,14.29,65250.0,10.7282,10.7886,10.7207,10.7886,65250.0
2006-10-31 11:00:00,14.28,14.3,14.24,14.27,29925.0,10.7811,10.7962,10.7509,10.7735,29925.0
2006-10-31 11:30:00,14.26,14.28,14.21,14.22,24750.0,10.766,10.7811,10.7282,10.7358,24750.0
2006-10-31 12:00:00,14.23,14.24,14.16,14.17,48825.0,10.7433,10.7509,10.6905,10.698,48825.0
2006-10-31 12:30:00,14.17,14.17,14.11,14.13,38700.0,10.698,10.698,10.6527,10.6678,38700.0
2006-10-31 13:00:00,14.13,14.15,14.11,14.13,28575.0,10.6678,10.6829,10.6527,10.6678,28575.0
2006-10-31 13:30:00,14.15,14.19,14.13,14.15,41400.0,10.6829,10.7131,10.6678,10.6829,41400.0
2006-10-31 14:00:00,14.16,14.17,14.11,14.12,36225.0,10.6905,10.698,10.6527,10.6603,36225.0
2006-10-31 14:30:00,14.12,14.17,14.12,14.17,46575.0,10.6603,10.698,10.6603,10.698,46575.0
2006-10-31 15:00:00,14.17,14.21,14.14,14.19,46350.0,10.698,10.7282,10.6754,10.7131,46350.0
2006-10-31 15:30:00,14.19,14.21,14.13,14.14,124425.0,10.7131,10.7282,10.6678,10.6754,124425.0
2006-11-01 09:30:00,14.25,14.25,14.2,14.2,41850.0,10.7584,10.7584,10.7207,10.7207,41850.0
2006-11-01 10:00:00,14.19,14.24,14.11,14.11,65475.0,10.7131,10.7509,10.6527,10.6527,65475.0
2006-11-01 10:30:00,14.11,14.16,14.1,14.14,86625.0,10.6527,10.6905,10.6452,10.6754,86625.0
2006-11-01 11:00:00,14.14,14.16,14.13,14.16,38250.0,10.6754,10.6905,10.6678,10.6905,38250.0
2006-11-01 11:30:00,14.16,14.16,14.08,14.11,30150.0,10.6905,10.6905,10.6301,10.6527,30150.0
2006-11-01 12:00:00,14.09,14.1,14.04,14.04,26775.0,10.6376,10.6452,10.5999,10.5999,26775.0
2006-11-01 12:30:00,14.05,14.05,14.01,14.04,28575.0,10.6074,10.6074,10.5772,10.5999,28575.0
2006-11-01 13:00:00,14.04,14.04,14.0,14.03,38250.0,10.5999,10.5999,10.5697,10.5923,38250.0
2006-11-01 13:30:00,14.03,14.04,13.98,13.99,38025.0,10.5923,10.5999,10.5546,10.5621,38025.0
2006-11-01 14:00:00,13.96,13.99,13.89,13.94,97650.0,10.5395,10.5621,10.4866,10.5244,97650.0
2006-11-01 14:30:00,13.92,13.95,13.87,13.88,56025.0,10.5093,10.5319,10.4715,10.4791,56025.0
2006-11-01 15:00:00,13.87,13.87,13.78,13.78,60525.0,10.4715,10.4715,10.4036,10.4036,60525.0
2006-11-01 15:30:00,13.78,13.81,13.68,13.73,122400.0,10.4036,10.4262,10.3281,10.3658,122400.0
2006-11-02 09:30:00,13.74,13.78,13.66,13.69,114525.0,10.3734,10.4036,10.313,10.3356,114525.0
2006-11-02 10:00:00,13.68,13.8,13.67,13.8,77850.0,10.3281,10.4187,10.3205,10.4187,77850.0
2006-11-02 10:30:00,13.77,13.9,13.77,13.9,61200.0,10.396,10.4942,10.396,10.4942,61200.0
2006-11-02 11:00:00,13.91,13.96,13.89,13.92,51075.0,10.5017,10.5395,10.4866,10.5093,51075.0
2006-11-02 11:30:00,13.92,13.92,13.88,13.89,53325.0,10.5093,10.5093,10.4791,10.4866,53325.0
2006-11-02 12:00:00,13.89,13.96,13.89,13.96,66600.0,10.4866,10.5395,10.4866,10.5395,66600.0
2006-11-02 12:30:00,13.96,13.99,13.92,13.97,91575.0,10.5395,10.5621,10.5093,10.547,91575.0
2006-11-02 13:00:00,13.97,13.98,13.95,13.96,52200.0,10.547,10.5546,10.5319,10.5395,52200.0
2006-11-02 13:30:00,13.94,14.02,13.92,13.99,75600.0,10.5244,10.5848,10.5093,10.5621,75600.0
2006-11-02 14:00:00,14.0,14.0,13.97,14.0,31725.0,10.5697,10.5697,10.547,10.5697,31725.0
2006-11-02 14:30:00,13.99,14.01,13.94,13.94,29475.0,10.5621,10.5772,10.5244,10.5244,29475.0
2006-11-02 15:00:00,13.93,13.96,13.92,13.93,33750.0,10.5168,10.5395,10.5093,10.5168,33750.0
2006-11-02 15:30:00,13.94,13.96,13.92,13.92,61425.0,10.5244,10.5395,10.5093,10.5093,61425.0
2006-11-03 09:30:00,14.0,14.02,13.91,13.91,39150.0,10.5697,10.5848,10.5017,10.5017,39150.0
2006-11-03 10:00:00,13.91,13.97,13.89,13.89,35100.0,10.5017,10.547,10.4866,10.4866,35100.0
2006-11-03 10:30:00,13.89,13.9,13.85,13.9,20025.0,10.4866,10.4942,10.4564,10.4942,20025.0
2006-11-03 11:00:00,13.9,13.9,13.8,13.82,24975.0,10.4942,10.4942,10.4187,10.4338,24975.0
2006-11-03 11:30:00,13.83,13.83,13.76,13.78,26325.0,10.4413,10.4413,10.3885,10.4036,26325.0
2006-11-03 12:00:00,13.78,13.78,13.72,13.76,19350.0,10.4036,10.4036,10.3583,10.3885,19350.0
2006-11-03 12:30:00,13.75,13.76,13.71,13.73,19800.0,10.3809,10.3885,10.3507,10.3658,19800.0
2006-11-03 13:00:00,13.73,13.8,13.7,13.78,26550.0,10.3658,10.4187,10.3432,10.4036,26550.0
2006-11-03 13:30:00,13.78,13.8,13.76,13.77,15525.0,10.4036,10.4187,10.3885,10.396,15525.0
2006-11-03 14:00:00,13.77,13.84,13.76,13.82,20025.0,10.396,10.4489,10.3885,10.4338,20025.0
2006-11-03 14:30:00,13.82,13.86,13.82,13.83,24750.0,10.4338,10.464,10.4338,10.4413,24750.0
2006-11-03 15:00:00,13.82,13.82,13.79,13.81,34875.0,10.4338,10.4338,10.4111,10.4262,34875.0
2006-11-03 15:30:00,13.81,13.83,13.8,13.8,59400.0,10.4262,10.4413,10.4187,10.4187,59400.0
2006-11-06 09:30:00,13.87,14.02,13.86,13.97,45450.0,10.4715,10.5848,10.464,10.547,45450.0
2006-11-06 10:00:00,13.99,14.08,13.99,14.06,36675.0,10.5621,10.6301,10.5621,10.615,36675.0
2006-11-06 10:30:00,14.04,14.05,14.01,14.04,40050.0,10.5999,10.6074,10.5772,10.5999,40050.0
2006-11-06 11:00:00,14.04,14.06,14.01,14.04,13275.0,10.5999,10.615,10.5772,10.5999,13275.0
2006-11-06 11:30:00,14.04,14.08,14.03,14.08,37125.0,10.5999,10.6301,10.5923,10.6301,37125.0
2006-11-06 12:00:00,14.08,14.1,14.08,14.09,17775.0,10.6301,10.6452,10.6301,10.6376,17775.0
2006-11-06 12:30:00,14.09,14.12,14.08,14.11,29475.0,10.6376,10.6603,10.6301,10.6527,29475.0
2006-11-06 13:00:00,14.11,14.12,14.1,14.11,11250.0,10.6527,10.6603,10.6452,10.6527,11250.0
2006-11-06 13:30:00,14.12,14.13,14.09,14.12,28125.0,10.6603,10.6678,10.6376,10.6603,28125.0
2006-11-06 14:00:00,14.12,14.17,14.12,14.16,22500.0,10.6603,10.698,10.6603,10.6905,22500.0
2006-11-06 14:30:00,14.16,14.2,14.16,14.19,46125.0,10.6905,10.7207,10.6905,10.7131,46125.0
2006-11-06 15:00:00,14.19,14.27,14.18,14.27,121275.0,10.7131,10.7735,10.7056,10.7735,121275.0
2006-11-06 15:30:00,14.27,14.28,14.22,14.22,150750.0,10.7735,10.7811,10.7358,10.7358,150750.0
2006-11-07 09:30:00,14.24,14.33,14.2,14.32,52200.0,10.7509,10.8188,10.7207,10.8113,52200.0
2006-11-07 10:00:00,14.32,14.5,14.31,14.46,128925.0,10.8113,10.9471,10.8037,10.9169,128925.0
2006-11-07 10:30:00,14.46,14.5,14.4,14.44,85275.0,10.9169,10.9471,10.8716,10.9018,85275.0
2006-11-07 11:00:00,14.44,14.49,14.44,14.47,40725.0,10.9018,10.9396,10.9018,10.9245,40725.0
2006-11-07 11:30:00,14.47,14.47,14.37,14.39,27675.0,10.9245,10.9245,10.849,10.8641,27675.0
2006-11-07 12:00:00,14.38,14.42,14.37,14.39,25200.0,10.8566,10.8867,10.849,10.8641,25200.0
2006-11-07 12:30:00,14.4,14.43,14.39,14.43,32850.0,10.8716,10.8943,10.8641,10.8943,32850.0
2006-11-07 13:00:00,14.42,14.42,14.36,14.38,53325.0,10.8867,10.8867,10.8415,10.8566,53325.0
2006-11-07 13:30:00,14.38,14.45,14.38,14.41,32850.0,10.8566,10.9094,10.8566,10.8792,32850.0
2006-11-07 14:00:00,14.4,14.4,14.29,14.3,23175.0,10.8716,10.8716,10.7886,10.7962,23175.0
2006-11-07 14:30:00,14.3,14.39,14.3,14.38,24750.0,10.7962,10.8641,10.7962,10.8566,24750.0
2006-11-07 15:00:00,14.38,14.38,14.32,14.33,49500.0,10.8566,10.8566,10.8113,10.8188,49500.0
2006-11-07 15:30:00,14.33,14.37,14.32,14.34,96075.0,10.8188,10.849,10.8113,10.8264,96075.0
2006-11-08 09:30:00,14.32,14.39,14.24,14.35,59400.0,10.8113,10.8641,10.7509,10.8339,59400.0
2006-11-08 10:00:00,14.36,14.37,14.31,14.33,37800.0,10.8415,10.849,10.8037,10.8188,37800.0
2006-11-08 10:30:00,14.32,14.37,14.3,14.32,64800.0,10.8113,10.849,10.7962,10.8113,64800.0
2006-11-08 11:00:00,14.32,14.32,14.29,14.3,27900.0,10.8113,10.8113,10.7886,10.7962,27900.0
2006-11-08 11:30:00,14.3,14.31,14.25,14.31,45000.0,10.7962,10.8037,10.7584,10.8037,45000.0
2006-11-08 12:00:00,14.32,14.33,14.26,14.26,31950.0,10.8113,10.8188,10.766,10.766,31950.0
2006-11-08 12:30:00,14.27,14.32,14.23,14.29,65700.0,10.7735,10.8113,10.7433,10.7886,65700.0
2006-11-08 13:00:00,14.29,14.29,14.24,14.26,57825.0,10.7886,10.7886,10.7509,10.766,57825.0
2006-11-08 13:30:00,14.27,14.32,14.24,14.32,34650.0,10.7735,10.8113,10.7509,10.8113,34650.0
2006-11-08 14:00:00,14.31,14.36,14.3,14.32,21825.0,10.8037,10.8415,10.7962,10.8113,21825.0
2006-11-08 14:30:00,14.33,14.38,14.33,14.36,64350.0,10.8188,10.8566,10.8188,10.8415,64350.0
2006-11-08 15:00:00,14.37,14.37,14.32,14.34,46350.0,10.849,10.849,10.8113,10.8264,46350.0
2006-11-08 15:30:00,14.34,14.36,14.3,14.36,93825.0,10.8264,10.8415,10.7962,10.8415,93825.0
2006-11-09 09:30:00,14.4,14.4,14.3,14.34,75150.0,10.8716,10.8716,10.7962,10.8264,75150.0
2006-11-09 10:00:00,14.34,14.34,14.25,14.27,34875.0,10.8264,10.8264,10.7584,10.7735,34875.0
2006-11-09 10:30:00,14.27,14.33,14.24,14.32,40500.0,10.7735,10.8188,10.7509,10.8113,40500.0
2006-11-09 11:00:00,14.31,14.31,14.24,14.25,32850.0,10.8037,10.8037,10.7509,10.7584,32850.0
2006-11-09 11:30:00,14.26,14.3,14.24,14.26,31500.0,10.766,10.7962,10.7509,10.766,31500.0
2006-11-09 12:00:00,14.27,14.28,14.24,14.26,37575.0,10.7735,10.7811,10.7509,10.766,37575.0
2006-11-09 12:30:00,14.27,14.28,14.25,14.28,27000.0,10.7735,10.7811,10.7584,10.7811,27000.0
2006-11-09 13:00:00,14.28,14.28,14.22,14.22,37575.0,10.7811,10.7811,10.7358,10.7358,37575.0
2006-11-09 13:30:00,14.21,14.23,14.17,14.18,35550.0,10.7282,10.7433,10.698,10.7056,35550.0
2006-11-09 14:00:00,14.18,14.2,14.12,14.14,57150.0,10.7056,10.7207,10.6603,10.6754,57150.0
2006-11-09 14:30:00,14.14,14.16,14.08,14.09,48150.0,10.6754,10.6905,10.6301,10.6376,48150.0
2006-11-09 15:00:00,14.09,14.09,14.02,14.05,110025.0,10.6376,10.6376,10.5848,10.6074,110025.0
2006-11-09 15:30:00,14.05,14.05,14.01,14.02,92475.0,10.6074,10.6074,10.5772,10.5848,92475.0
2006-11-10 09:30:00,14.02,14.2,14.02,14.17,75150.0,10.5848,10.7207,10.5848,10.698,75150.0
2006-11-10 10:00:00,14.18,14.2,14.11,14.14,76275.0,10.7056,10.7207,10.6527,10.6754,76275.0
2006-11-10 10:30:00,14.12,14.19,14.11,14.16,55125.0,10.6603,10.7131,10.6527,10.6905,55125.0
2006-11-10 11:00:00,14.14,14.17,14.12,14.16,35775.0,10.6754,10.698,10.6603,10.6905,35775.0
2006-11-10 11:30:00,14.17,14.22,14.17,14.19,25875.0,10.698,10.7358,10.698,10.7131,25875.0
2006-11-10 12:00:00,14.2,14.22,14.2,14.2,45225.0,10.7207,10.7358,10.7207,10.7207,45225.0
2006-11-10 12:30:00,14.2,14.23,14.2,14.22,45000.0,10.7207,10.7433,10.7207,10.7358,45000.0
2006-11-10 13:00:00,14.23,14.29,14.23,14.26,68625.0,10.7433,10.7886,10.7433,10.766,68625.0
2006-11-10 13:30:00,14.26,14.3,14.25,14.27,41850.0,10.766,10.7962,10.7584,10.7735,41850.0
2006-11-10 14:00:00,14.27,14.31,14.26,14.31,31050.0,10.7735,10.8037,10.766,10.8037,31050.0
2006-11-10 14:30:00,14.31,14.35,14.28,14.34,24525.0,10.8037,10.8339,10.7811,10.8264,24525.0
2006-11-10 15:00:00,14.33,14.35,14.32,14.34,34875.0,10.8188,10.8339,10.8113,10.8264,34875.0
2006-11-10 15:30:00,14.34,14.42,14.34,14.4,165150.0,10.8264,10.8867,10.8264,10.8716,165150.0
2006-11-13 09:30:00,14.4,14.53,14.39,14.53,50625.0,10.8716,10.9698,10.8641,10.9698,50625.0
2006-11-13 10:00:00,14.53,14.6,14.52,14.53,103050.0,10.9698,11.0226,10.9622,10.9698,103050.0
2006-11-13 10:30:00,14.53,14.55,14.49,14.5,71100.0,10.9698,10.9849,10.9396,10.9471,71100.0
2006-11-13 11:00:00,14.49,14.53,14.42,14.52,62325.0,10.9396,10.9698,10.8867,10.9622,62325.0
2006-11-13 11:30:00,14.52,14.54,14.49,14.52,31725.0,10.9622,10.9773,10.9396,10.9622,31725.0
2006-11-13 12:00:00,14.54,14.54,14.48,14.52,33075.0,10.9773,10.9773,10.932,10.9622,33075.0
2006-11-13 12:30:00,14.53,14.56,14.5,14.5,48375.0,10.9698,10.9924,10.9471,10.9471,48375.0
2006-11-13 13:00:00,14.49,14.51,14.48,14.48,39150.0,10.9396,10.9547,10.932,10.932,39150.0
2006-11-13 13:30:00,14.48,14.52,14.47,14.5,32625.0,10.932,10.9622,10.9245,10.9471,32625.0
2006-11-13 14:00:00,14.5,14.53,14.48,14.5,51075.0,10.9471,10.9698,10.932,10.9471,51075.0
2006-11-13 14:30:00,14.5,14.52,14.49,14.51,27225.0,10.9471,10.9622,10.9396,10.9547,27225.0
2006-11-13 15:00:00,14.5,14.51,14.46,14.49,33525.0,10.9471,10.9547,10.9169,10.9396,33525.0
2006-11-13 15:30:00,14.48,14.5,14.46,14.5,63675.0,10.932,10.9471,10.9169,10.9471,63675.0
2006-11-14 09:30:00,14.48,14.54,14.47,14.53,111375.0,10.932,10.9773,10.9245,10.9698,111375.0
2006-11-14 10:00:00,14.53,14.56,14.49,14.5,87075.0,10.9698,10.9924,10.9396,10.9471,87075.0
2006-11-14 10:30:00,14.5,14.53,14.47,14.48,41625.0,10.9471,10.9698,10.9245,10.932,41625.0
2006-11-14 11:00:00,14.48,14.51,14.47,14.51,37800.0,10.932,10.9547,10.9245,10.9547,37800.0
2006-11-14 11:30:00,14.51,14.53,14.48,14.5,25650.0,10.9547,10.9698,10.932,10.9471,25650.0
2006-11-14 12:00:00,14.51,14.53,14.49,14.52,29250.0,10.9547,10.9698,10.9396,10.9622,29250.0
2006-11-14 12:30:00,14.52,14.55,14.5,14.54,34650.0,10.9622,10.9849,10.9471,10.9773,34650.0
2006-11-14 13:00:00,14.54,14.57,14.52,14.55,24750.0,10.9773,11.0,10.9622,10.9849,24750.0
2006-11-14 13:30:00,14.55,14.59,14.53,14.53,31050.0,10.9849,11.0151,10.9698,10.9698,31050.0
2006-11-14 14:00:00,14.55,14.58,14.53,14.56,43875.0,10.9849,11.0075,10.9698,10.9924,43875.0
2006-11-14 14:30:00,14.56,14.67,14.55,14.67,110925.0,10.9924,11.0755,10.9849,11.0755,110925.0
2006-11-14 15:00:00,14.67,14.69,14.63,14.66,114750.0,11.0755,11.0906,11.0453,11.0679,114750.0
2006-11-14 15:30:00,14.65,14.69,14.65,14.68,60750.0,11.0604,11.0906,11.0604,11.083,60750.0
2006-11-15 09:30:00,14.73,14.8,14.71,14.78,39825.0,11.1208,11.1736,11.1057,11.1585,39825.0
2006-11-15 10:00:00,14.75,14.81,14.75,14.79,25650.0,11.1359,11.1812,11.1359,11.1661,25650.0
2006-11-15 10:30:00,14.79,14.81,14.74,14.78,22725.0,11.1661,11.1812,11.1283,11.1585,22725.0
2006-11-15 11:00:00,14.78,14.82,14.77,14.79,24975.0,11.1585,11.1887,11.151,11.1661,24975.0
2006-11-15 11:30:00,14.78,14.82,14.77,14.81,35325.0,11.1585,11.1887,11.151,11.1812,35325.0
2006-11-15 12:00:00,14.8,14.82,14.8,14.81,42750.0,11.1736,11.1887,11.1736,11.1812,42750.0
2006-11-15 12:30:00,14.82,14.86,14.8,14.84,37800.0,11.1887,11.2189,11.1736,11.2038,37800.0
2006-11-15 13:00:00,14.85,14.86,14.81,14.83,23400.0,11.2114,11.2189,11.1812,11.1963,23400.0
2006-11-15 13:30:00,14.83,14.86,14.82,14.86,20700.0,11.1963,11.2189,11.1887,11.2189,20700.0
2006-11-15 14:00:00,14.84,14.86,14.8,14.8,33750.0,11.2038,11.2189,11.1736,11.1736,33750.0
2006-11-15 14:30:00,14.79,14.81,14.74,14.78,64800.0,11.1661,11.1812,11.1283,11.1585,64800.0
2006-11-15 15:00:00,14.78,14.83,14.78,14.8,32175.0,11.1585,11.1963,11.1585,11.1736,32175.0
2006-11-15 15:30:00,14.8,14.83,14.76,14.8,81675.0,11.1736,11.1963,11.1434,11.1736,81675.0
2006-11-16 09:30:00,14.84,14.95,14.84,14.9,63675.0,11.2038,11.2869,11.2038,11.2491,63675.0
2006-11-16 10:00:00,14.91,14.91,14.82,14.87,133650.0,11.2567,11.2567,11.1887,11.2265,133650.0
2006-11-16 10:30:00,14.85,14.88,14.77,14.79,41175.0,11.2114,11.234,11.151,11.1661,41175.0
2006-11-16 11:00:00,14.78,14.81,14.77,14.77,31950.0,11.1585,11.1812,11.151,11.151,31950.0
2006-11-16 11:30:00,14.79,14.82,14.78,14.79,47925.0,11.1661,11.1887,11.1585,11.1661,47925.0
2006-11-16 12:00:00,14.79,14.83,14.76,14.76,26775.0,11.1661,11.1963,11.1434,11.1434,26775.0
2006-11-16 12:30:00,14.75,14.78,14.75,14.76,14850.0,11.1359,11.1585,11.1359,11.1434,14850.0
2006-11-16 13:00:00,14.75,14.79,14.72,14.75,64575.0,11.1359,11.1661,11.1132,11.1359,64575.0
2006-11-16 13:30:00,14.76,14.79,14.76,14.77,19800.0,11.1434,11.1661,11.1434,11.151,19800.0
2006-11-16 14:00:00,14.78,14.78,14.73,14.74,55800.0,11.1585,11.1585,11.1208,11.1283,55800.0
2006-11-16 14:30:00,14.73,14.74,14.67,14.73,53775.0,11.1208,11.1283,11.0755,11.1208,53775.0
2006-11-16 15:00:00,14.72,14.75,14.72,14.74,39825.0,11.1132,11.1359,11.1132,11.1283,39825.0
2006-11-16 15:30:00,14.74,14.79,14.73,14.79,91125.0,11.1283,11.1661,11.1208,11.1661,91125.0
2006-11-17 09:30:00,14.8,14.82,14.69,14.82,139050.0,11.1736,11.1887,11.0906,11.1887,139050.0
2006-11-17 10:00:00,14.82,14.82,14.64,14.68,58500.0,11.1887,11.1887,11.0528,11.083,58500.0
2006-11-17 10:30:00,14.68,14.7,14.66,14.68,32850.0,11.083,11.0981,11.0679,11.083,32850.0
2006-11-17 11:00:00,14.68,14.7,14.61,14.7,45675.0,11.083,11.0981,11.0302,11.0981,45675.0
2006-11-17 11:30:00,14.7,14.7,14.64,14.66,16200.0,11.0981,11.0981,11.0528,11.0679,16200.0
2006-11-17 12:00:00,14.66,14.71,14.66,14.67,35775.0,11.0679,11.1057,11.0679,11.0755,35775.0
2006-11-17 12:30:00,14.68,14.69,14.65,14.67,15525.0,11.083,11.0906,11.0604,11.0755,15525.0
2006-11-17 13:00:00,14.67,14.69,14.67,14.68,6075.0,11.0755,11.0906,11.0755,11.083,6075.0
2006-11-17 13:30:00,14.68,14.69,14.67,14.68,13275.0,11.083,11.0906,11.0755,11.083,13275.0
2006-11-17 14:00:00,14.68,14.7,14.66,14.69,16875.0,11.083,11.0981,11.0679,11.0906,16875.0
2006-11-17 14:30:00,14.68,14.7,14.66,14.67,26100.0,11.083,11.0981,11.0679,11.0755,26100.0
2006-11-17 15:00:00,14.67,14.69,14.65,14.66,29250.0,11.0755,11.0906,11.0604,11.0679,29250.0
2006-11-17 15:30:00,14.66,14.7,14.65,14.69,63900.0,11.0679,11.0981,11.0604,11.0906,63900.0
2006-11-20 09:30:00,14.32,14.72,14.32,14.66,71775.0,10.8113,11.1132,10.8113,11.0679,71775.0
2006-11-20 10:00:00,14.67,14.71,14.63,14.64,49050.0,11.0755,11.1057,11.0453,11.0528,49050.0
2006-11-20 10:30:00,14.64,14.71,14.64,14.7,60075.0,11.0528,11.1057,11.0528,11.0981,60075.0
2006-11-20 11:00:00,14.71,14.71,14.65,14.69,79875.0,11.1057,11.1057,11.0604,11.0906,79875.0
2006-11-20 11:30:00,14.67,14.69,14.67,14.69,11700.0,11.0755,11.0906,11.0755,11.0906,11700.0
2006-11-20 12:00:00,14.69,14.7,14.67,14.68,19125.0,11.0906,11.0981,11.0755,11.083,19125.0
2006-11-20 12:30:00,14.68,14.68,14.64,14.67,22275.0,11.083,11.083,11.0528,11.0755,22275.0
2006-11-20 13:00:00,14.68,14.68,14.63,14.64,19575.0,11.083,11.083,11.0453,11.0528,19575.0
2006-11-20 13:30:00,14.64,14.64,14.59,14.61,71550.0,11.0528,11.0528,11.0151,11.0302,71550.0
2006-11-20 14:00:00,14.6,14.64,14.55,14.57,33750.0,11.0226,11.0528,10.9849,11.0,33750.0
2006-11-20 14:30:00,14.56,14.56,14.5,14.55,45225.0,10.9924,10.9924,10.9471,10.9849,45225.0
2006-11-20 15:00:00,14.54,14.56,14.52,14.54,62325.0,10.9773,10.9924,10.9622,10.9773,62325.0
2006-11-20 15:30:00,14.55,14.59,14.55,14.59,76275.0,10.9849,11.0151,10.9849,11.0151,76275.0
2006-11-21 09:30:00,14.63,14.67,14.6,14.62,79650.0,11.0453,11.0755,11.0226,11.0377,79650.0
2006-11-21 10:00:00,14.62,14.7,14.61,14.68,50625.0,11.0377,11.0981,11.0302,11.083,50625.0
2006-11-21 10:30:00,14.68,14.69,14.68,14.68,26550.0,11.083,11.0906,11.083,11.083,26550.0
2006-11-21 11:00:00,14.69,14.72,14.66,14.7,28350.0,11.0906,11.1132,11.0679,11.0981,28350.0
2006-11-21 11:30:00,14.7,14.72,14.68,14.71,27675.0,11.0981,11.1132,11.083,11.1057,27675.0
2006-11-21 12:00:00,14.71,14.75,14.71,14.75,27450.0,11.1057,11.1359,11.1057,11.1359,27450.0
2006-11-21 12:30:00,14.75,14.77,14.71,14.76,135000.0,11.1359,11.151,11.1057,11.1434,135000.0
2006-11-21 13:00:00,14.76,14.76,14.66,14.66,75600.0,11.1434,11.1434,11.0679,11.0679,75600.0
2006-11-21 13:30:00,14.66,14.68,14.64,14.66,30150.0,11.0679,11.083,11.0528,11.0679,30150.0
2006-11-21 14:00:00,14.67,14.67,14.64,14.66,18450.0,11.0755,11.0755,11.0528,11.0679,18450.0
2006-11-21 14:30:00,14.66,14.68,14.65,14.67,30825.0,11.0679,11.083,11.0604,11.0755,30825.0
2006-11-21 15:00:00,14.66,14.67,14.65,14.66,27900.0,11.0679,11.0755,11.0604,11.0679,27900.0
2006-11-21 15:30:00,14.66,14.67,14.62,14.64,81675.0,11.0679,11.0755,11.0377,11.0528,81675.0
2006-11-22 09:30:00,14.67,14.74,14.65,14.68,40275.0,11.0755,11.1283,11.0604,11.083,40275.0
2006-11-22 10:00:00,14.71,14.73,14.65,14.67,20700.0,11.1057,11.1208,11.0604,11.0755,20700.0
2006-11-22 10:30:00,14.67,14.7,14.64,14.64,22725.0,11.0755,11.0981,11.0528,11.0528,22725.0
2006-11-22 11:00:00,14.65,14.66,14.63,14.65,13500.0,11.0604,11.0679,11.0453,11.0604,13500.0
2006-11-22 11:30:00,14.66,14.66,14.64,14.65,36225.0,11.0679,11.0679,11.0528,11.0604,36225.0
2006-11-22 12:00:00,14.63,14.65,14.61,14.64,8325.0,11.0453,11.0604,11.0302,11.0528,8325.0
2006-11-22 12:30:00,14.63,14.63,14.6,14.62,13725.0,11.0453,11.0453,11.0226,11.0377,13725.0
2006-11-22 13:00:00,14.62,14.66,14.62,14.66,26550.0,11.0377,11.0679,11.0377,11.0679,26550.0
2006-11-22 13:30:00,14.66,14.66,14.63,14.64,12375.0,11.0679,11.0679,11.0453,11.0528,12375.0
2006-11-22 14:00:00,14.63,14.64,14.62,14.63,24075.0,11.0453,11.0528,11.0377,11.0453,24075.0
2006-11-22 14:30:00,14.63,14.7,14.63,14.69,28350.0,11.0453,11.0981,11.0453,11.0906,28350.0
2006-11-22 15:00:00,14.69,14.71,14.68,14.7,22500.0,11.0906,11.1057,11.083,11.0981,22500.0
2006-11-22 15:30:00,14.7,14.77,14.69,14.76,90675.0,11.0981,11.151,11.0906,11.1434,90675.0
2006-11-24 09:30:00,14.67,14.68,14.59,14.65,15525.0,11.0755,11.083,11.0151,11.0604,15525.0
2006-11-24 10:00:00,14.67,14.73,14.67,14.72,5850.0,11.0755,11.1208,11.0755,11.1132,5850.0
2006-11-24 10:30:00,14.72,14.74,14.69,14.72,8100.0,11.1132,11.1283,11.0906,11.1132,8100.0
2006-11-24 11:00:00,14.72,14.75,14.71,14.75,9000.0,11.1132,11.1359,11.1057,11.1359,9000.0
2006-11-24 11:30:00,14.74,14.76,14.72,14.72,9000.0,11.1283,11.1434,11.1132,11.1132,9000.0
2006-11-24 12:00:00,14.72,14.72,14.68,14.71,24975.0,11.1132,11.1132,11.083,11.1057,24975.0
2006-11-24 12:30:00,14.71,14.72,14.67,14.69,20250.0,11.1057,11.1132,11.0755,11.0906,20250.0
2006-11-24 13:00:00,14.69,14.69,14.69,14.69,0.0,11.0906,11.0906,11.0906,11.0906,0.0
2006-11-24 13:30:00,14.69,14.69,14.69,14.69,0.0,11.0906,11.0906,11.0906,11.0906,0.0
2006-11-24 14:00:00,14.69,14.69,14.69,14.69,0.0,11.0906,11.0906,11.0906,11.0906,0.0
2006-11-24 14:30:00,14.69,14.69,14.69,14.69,0.0,11.0906,11.0906,11.0906,11.0906,0.0
2006-11-24 15:00:00,14.69,14.69,14.69,14.69,0.0,11.0906,11.0906,11.0906,11.0906,0.0
2006-11-24 15:30:00,14.69,14.69,14.69,14.69,0.0,11.0906,11.0906,11.0906,11.0906,0.0
2006-11-27 09:30:00,14.67,14.67,14.45,14.46,65250.0,11.0755,11.0755,10.9094,10.9169,65250.0
2006-11-27 10:00:00,14.45,14.45,14.35,14.36,56700.0,10.9094,10.9094,10.8339,10.8415,56700.0
2006-11-27 10:30:00,14.37,14.37,14.31,14.34,28575.0,10.849,10.849,10.8037,10.8264,28575.0
2006-11-27 11:00:00,14.34,14.35,14.23,14.23,30600.0,10.8264,10.8339,10.7433,10.7433,30600.0
2006-11-27 11:30:00,14.25,14.31,14.24,14.24,38700.0,10.7584,10.8037,10.7509,10.7509,38700.0
2006-11-27 12:00:00,14.24,14.26,14.22,14.26,20025.0,10.7509,10.766,10.7358,10.766,20025.0
2006-11-27 12:30:00,14.24,14.24,14.18,14.19,16200.0,10.7509,10.7509,10.7056,10.7131,16200.0
2006-11-27 13:00:00,14.18,14.2,14.16,14.2,27000.0,10.7056,10.7207,10.6905,10.7207,27000.0
2006-11-27 13:30:00,14.21,14.23,14.18,14.19,46125.0,10.7282,10.7433,10.7056,10.7131,46125.0
2006-11-27 14:00:00,14.19,14.19,14.11,14.13,44325.0,10.7131,10.7131,10.6527,10.6678,44325.0
2006-11-27 14:30:00,14.15,14.17,14.1,14.12,51750.0,10.6829,10.698,10.6452,10.6603,51750.0
2006-11-27 15:00:00,14.12,14.12,14.04,14.04,61650.0,10.6603,10.6603,10.5999,10.5999,61650.0
2006-11-27 15:30:00,14.05,14.08,14.03,14.04,110700.0,10.6074,10.6301,10.5923,10.5999,110700.0
2006-11-28 09:30:00,14.04,14.06,13.95,14.01,87300.0,10.5999,10.615,10.5319,10.5772,87300.0
2006-11-28 10:00:00,14.03,14.16,14.03,14.16,55575.0,10.5923,10.6905,10.5923,10.6905,55575.0
2006-11-28 10:30:00,14.17,14.24,14.16,14.19,42525.0,10.698,10.7509,10.6905,10.7131,42525.0
2006-11-28 11:00:00,14.2,14.22,14.16,14.17,24525.0,10.7207,10.7358,10.6905,10.698,24525.0
2006-11-28 11:30:00,14.16,14.21,14.13,14.14,44100.0,10.6905,10.7282,10.6678,10.6754,44100.0
2006-11-28 12:00:00,14.14,14.17,14.11,14.12,53100.0,10.6754,10.698,10.6527,10.6603,53100.0
2006-11-28 12:30:00,14.11,14.12,14.05,14.05,47475.0,10.6527,10.6603,10.6074,10.6074,47475.0
2006-11-28 13:00:00,14.05,14.1,14.0,14.01,51525.0,10.6074,10.6452,10.5697,10.5772,51525.0
2006-11-28 13:30:00,14.02,14.08,14.01,14.04,54225.0,10.5848,10.6301,10.5772,10.5999,54225.0
2006-11-28 14:00:00,14.03,14.04,14.01,14.02,38250.0,10.5923,10.5999,10.5772,10.5848,38250.0
2006-11-28 14:30:00,14.03,14.07,14.0,14.03,79200.0,10.5923,10.6225,10.5697,10.5923,79200.0
2006-11-28 15:00:00,14.03,14.12,14.0,14.12,88650.0,10.5923,10.6603,10.5697,10.6603,88650.0
2006-11-28 15:30:00,14.12,14.17,14.1,14.14,86175.0,10.6603,10.698,10.6452,10.6754,86175.0
2006-11-29 09:30:00,14.18,14.23,14.16,14.22,97650.0,10.7056,10.7433,10.6905,10.7358,97650.0
2006-11-29 10:00:00,14.2,14.29,14.2,14.28,77625.0,10.7207,10.7886,10.7207,10.7811,77625.0
2006-11-29 10:30:00,14.28,14.28,14.23,14.23,25200.0,10.7811,10.7811,10.7433,10.7433,25200.0
2006-11-29 11:00:00,14.23,14.28,14.22,14.26,42975.0,10.7433,10.7811,10.7358,10.766,42975.0
2006-11-29 11:30:00,14.26,14.26,14.17,14.18,64350.0,10.766,10.766,10.698,10.7056,64350.0
2006-11-29 12:00:00,14.19,14.21,14.11,14.11,19350.0,10.7131,10.7282,10.6527,10.6527,19350.0
2006-11-29 12:30:00,14.11,14.17,14.1,14.12,36000.0,10.6527,10.698,10.6452,10.6603,36000.0
2006-11-29 13:00:00,14.12,14.12,14.03,14.05,26325.0,10.6603,10.6603,10.5923,10.6074,26325.0
2006-11-29 13:30:00,14.04,14.07,13.97,14.07,24525.0,10.5999,10.6225,10.547,10.6225,24525.0
2006-11-29 14:00:00,14.07,14.09,14.02,14.02,34425.0,10.6225,10.6376,10.5848,10.5848,34425.0
2006-11-29 14:30:00,14.04,14.12,14.04,14.1,26100.0,10.5999,10.6603,10.5999,10.6452,26100.0
2006-11-29 15:00:00,14.12,14.15,14.1,14.12,39825.0,10.6603,10.6829,10.6452,10.6603,39825.0
2006-11-29 15:30:00,14.12,14.17,14.12,14.15,45225.0,10.6603,10.698,10.6603,10.6829,45225.0
2006-11-30 09:30:00,14.18,14.19,14.08,14.15,27450.0,10.7056,10.7131,10.6301,10.6829,27450.0
2006-11-30 10:00:00,14.12,14.14,13.99,14.02,42750.0,10.6603,10.6754,10.5621,10.5848,42750.0
2006-11-30 10:30:00,14.04,14.08,14.01,14.03,39375.0,10.5999,10.6301,10.5772,10.5923,39375.0
2006-11-30 11:00:00,14.05,14.07,14.0,14.03,42075.0,10.6074,10.6225,10.5697,10.5923,42075.0
2006-11-30 11:30:00,14.02,14.04,13.95,13.96,55350.0,10.5848,10.5999,10.5319,10.5395,55350.0
2006-11-30 12:00:00,13.96,13.97,13.94,13.96,61650.0,10.5395,10.547,10.5244,10.5395,61650.0
2006-11-30 12:30:00,13.96,13.99,13.94,13.95,51750.0,10.5395,10.5621,10.5244,10.5319,51750.0
2006-11-30 13:00:00,13.95,14.02,13.93,14.02,51525.0,10.5319,10.5848,10.5168,10.5848,51525.0
2006-11-30 13:30:00,14.02,14.02,13.99,14.0,67050.0,10.5848,10.5848,10.5621,10.5697,67050.0
2006-11-30 14:00:00,13.99,14.02,13.99,14.01,48600.0,10.5621,10.5848,10.5621,10.5772,48600.0
2006-11-30 14:30:00,14.01,14.07,14.0,14.04,88650.0,10.5772,10.6225,10.5697,10.5999,88650.0
2006-11-30 15:00:00,14.04,14.06,14.03,14.04,46350.0,10.5999,10.615,10.5923,10.5999,46350.0
2006-11-30 15:30:00,14.05,14.08,13.98,13.98,133425.0,10.6074,10.6301,10.5546,10.5546,133425.0
2006-12-01 09:30:00,14.0,14.08,13.9,13.91,82350.0,10.5697,10.6301,10.4942,10.5017,82350.0
2006-12-01 10:00:00,13.91,13.91,13.79,13.79,90225.0,10.5017,10.5017,10.4111,10.4111,90225.0
2006-12-01 10:30:00,13.8,13.8,13.69,13.72,88650.0,10.4187,10.4187,10.3356,10.3583,88650.0
2006-12-01 11:00:00,13.72,13.73,13.7,13.71,100575.0,10.3583,10.3658,10.3432,10.3507,100575.0
2006-12-01 11:30:00,13.71,13.73,13.68,13.72,112275.0,10.3507,10.3658,10.3281,10.3583,112275.0
2006-12-01 12:00:00,13.72,13.74,13.68,13.71,65700.0,10.3583,10.3734,10.3281,10.3507,65700.0
2006-12-01 12:30:00,13.71,13.73,13.68,13.69,32400.0,10.3507,10.3658,10.3281,10.3356,32400.0
2006-12-01 13:00:00,13.69,13.69,13.61,13.64,54225.0,10.3356,10.3356,10.2752,10.2979,54225.0
2006-12-01 13:30:00,13.64,13.65,13.59,13.61,81900.0,10.2979,10.3054,10.2601,10.2752,81900.0
2006-12-01 14:00:00,13.62,13.64,13.56,13.59,93825.0,10.2828,10.2979,10.2375,10.2601,93825.0
2006-12-01 14:30:00,13.58,13.6,13.55,13.6,77175.0,10.2526,10.2677,10.2299,10.2677,77175.0
2006-12-01 15:00:00,13.6,13.67,13.58,13.67,112050.0,10.2677,10.3205,10.2526,10.3205,112050.0
2006-12-01 15:30:00,13.67,13.8,13.66,13.76,162450.0,10.3205,10.4187,10.313,10.3885,162450.0
2006-12-04 09:30:00,13.84,13.92,13.84,13.88,29250.0,10.4489,10.5093,10.4489,10.4791,29250.0
2006-12-04 10:00:00,13.91,13.91,13.88,13.89,6075.0,10.5017,10.5017,10.4791,10.4866,6075.0
2006-12-04 10:30:00,13.91,13.91,13.88,13.9,25875.0,10.5017,10.5017,10.4791,10.4942,25875.0
2006-12-04 11:00:00,13.92,14.11,13.91,14.09,103725.0,10.5093,10.6527,10.5017,10.6376,103725.0
2006-12-04 11:30:00,14.08,14.09,14.04,14.06,35100.0,10.6301,10.6376,10.5999,10.615,35100.0
2006-12-04 12:00:00,14.04,14.06,14.03,14.04,32850.0,10.5999,10.615,10.5923,10.5999,32850.0
2006-12-04 12:30:00,14.04,14.1,14.04,14.05,40050.0,10.5999,10.6452,10.5999,10.6074,40050.0
2006-12-04 13:00:00,14.05,14.11,14.05,14.1,40950.0,10.6074,10.6527,10.6074,10.6452,40950.0
2006-12-04 13:30:00,14.1,14.16,14.1,14.16,40050.0,10.6452,10.6905,10.6452,10.6905,40050.0
2006-12-04 14:00:00,14.16,14.18,14.16,14.18,48375.0,10.6905,10.7056,10.6905,10.7056,48375.0
2006-12-04 14:30:00,14.17,14.24,14.17,14.24,59400.0,10.698,10.7509,10.698,10.7509,59400.0
2006-12-04 15:00:00,14.24,14.25,14.22,14.24,68400.0,10.7509,10.7584,10.7358,10.7509,68400.0
2006-12-04 15:30:00,14.24,14.25,14.22,14.24,135225.0,10.7509,10.7584,10.7358,10.7509,135225.0
2006-12-05 09:30:00,14.3,14.32,14.12,14.16,95850.0,10.7962,10.8113,10.6603,10.6905,95850.0
2006-12-05 10:00:00,14.19,14.25,14.16,14.22,35325.0,10.7131,10.7584,10.6905,10.7358,35325.0
2006-12-05 10:30:00,14.22,14.22,14.19,14.22,40725.0,10.7358,10.7358,10.7131,10.7358,40725.0
2006-12-05 11:00:00,14.22,14.22,14.18,14.21,67725.0,10.7358,10.7358,10.7056,10.7282,67725.0
2006-12-05 11:30:00,14.21,14.23,14.2,14.21,26550.0,10.7282,10.7433,10.7207,10.7282,26550.0
2006-12-05 12:00:00,14.22,14.23,14.2,14.23,24975.0,10.7358,10.7433,10.7207,10.7433,24975.0
2006-12-05 12:30:00,14.23,14.26,14.23,14.26,18900.0,10.7433,10.766,10.7433,10.766,18900.0
2006-12-05 13:00:00,14.25,14.27,14.24,14.25,35100.0,10.7584,10.7735,10.7509,10.7584,35100.0
2006-12-05 13:30:00,14.26,14.28,14.25,14.28,31950.0,10.766,10.7811,10.7584,10.7811,31950.0
2006-12-05 14:00:00,14.28,14.33,14.27,14.32,23175.0,10.7811,10.8188,10.7735,10.8113,23175.0
2006-12-05 14:30:00,14.32,14.32,14.29,14.29,21150.0,10.8113,10.8113,10.7886,10.7886,21150.0
2006-12-05 15:00:00,14.3,14.3,14.23,14.25,71325.0,10.7962,10.7962,10.7433,10.7584,71325.0
2006-12-05 15:30:00,14.24,14.27,14.24,14.25,60075.0,10.7509,10.7735,10.7509,10.7584,60075.0
2006-12-06 09:30:00,14.24,14.29,14.18,14.28,61650.0,10.7509,10.7886,10.7056,10.7811,61650.0
2006-12-06 10:00:00,14.28,14.36,14.24,14.35,55125.0,10.7811,10.8415,10.7509,10.8339,55125.0
2006-12-06 10:30:00,14.35,14.36,14.32,14.32,30600.0,10.8339,10.8415,10.8113,10.8113,30600.0
2006-12-06 11:00:00,14.32,14.35,14.31,14.32,18450.0,10.8113,10.8339,10.8037,10.8113,18450.0
2006-12-06 11:30:00,14.33,14.35,14.31,14.34,19800.0,10.8188,10.8339,10.8037,10.8264,19800.0
2006-12-06 12:00:00,14.34,14.34,14.31,14.31,18000.0,10.8264,10.8264,10.8037,10.8037,18000.0
2006-12-06 12:30:00,14.29,14.33,14.29,14.31,28575.0,10.7886,10.8188,10.7886,10.8037,28575.0
2006-12-06 13:00:00,14.32,14.33,14.27,14.28,29925.0,10.8113,10.8188,10.7735,10.7811,29925.0
2006-12-06 13:30:00,14.28,14.29,14.26,14.28,34875.0,10.7811,10.7886,10.766,10.7811,34875.0
2006-12-06 14:00:00,14.29,14.3,14.27,14.28,34200.0,10.7886,10.7962,10.7735,10.7811,34200.0
2006-12-06 14:30:00,14.28,14.29,14.27,14.27,26325.0,10.7811,10.7886,10.7735,10.7735,26325.0
2006-12-06 15:00:00,14.27,14.28,14.24,14.26,29250.0,10.7735,10.7811,10.7509,10.766,29250.0
2006-12-06 15:30:00,14.26,14.26,14.23,14.23,61425.0,10.766,10.766,10.7433,10.7433,61425.0
2006-12-07 09:30:00,14.32,14.36,14.3,14.36,62550.0,10.8113,10.8415,10.7962,10.8415,62550.0
2006-12-07 10:00:00,14.34,14.36,14.25,14.25,67950.0,10.8264,10.8415,10.7584,10.7584,67950.0
2006-12-07 10:30:00,14.25,14.26,14.17,14.23,35325.0,10.7584,10.766,10.698,10.7433,35325.0
2006-12-07 11:00:00,14.24,14.25,14.22,14.24,27450.0,10.7509,10.7584,10.7358,10.7509,27450.0
2006-12-07 11:30:00,14.23,14.28,14.22,14.24,66375.0,10.7433,10.7811,10.7358,10.7509,66375.0
2006-12-07 12:00:00,14.24,14.25,14.2,14.23,13950.0,10.7509,10.7584,10.7207,10.7433,13950.0
2006-12-07 12:30:00,14.23,14.24,14.2,14.2,20700.0,10.7433,10.7509,10.7207,10.7207,20700.0
2006-12-07 13:00:00,14.2,14.27,14.2,14.27,18900.0,10.7207,10.7735,10.7207,10.7735,18900.0
2006-12-07 13:30:00,14.26,14.26,14.25,14.25,7875.0,10.766,10.766,10.7584,10.7584,7875.0
2006-12-07 14:00:00,14.25,14.26,14.2,14.21,35100.0,10.7584,10.766,10.7207,10.7282,35100.0
2006-12-07 14:30:00,14.22,14.25,14.2,14.2,31275.0,10.7358,10.7584,10.7207,10.7207,31275.0
2006-12-07 15:00:00,14.2,14.2,14.1,14.11,78975.0,10.7207,10.7207,10.6452,10.6527,78975.0
2006-12-07 15:30:00,14.11,14.14,14.1,14.11,72000.0,10.6527,10.6754,10.6452,10.6527,72000.0
2006-12-08 09:30:00,14.03,14.16,14.01,14.15,48600.0,10.5923,10.6905,10.5772,10.6829,48600.0
2006-12-08 10:00:00,14.16,14.16,14.0,14.01,100575.0,10.6905,10.6905,10.5697,10.5772,100575.0
2006-12-08 10:30:00,14.01,14.1,14.01,14.1,37800.0,10.5772,10.6452,10.5772,10.6452,37800.0
2006-12-08 11:00:00,14.1,14.19,14.1,14.17,27450.0,10.6452,10.7131,10.6452,10.698,27450.0
2006-12-08 11:30:00,14.17,14.2,14.15,14.15,22275.0,10.698,10.7207,10.6829,10.6829,22275.0
2006-12-08 12:00:00,14.15,14.18,14.13,14.16,32850.0,10.6829,10.7056,10.6678,10.6905,32850.0
2006-12-08 12:30:00,14.17,14.18,14.15,14.18,30150.0,10.698,10.7056,10.6829,10.7056,30150.0
2006-12-08 13:00:00,14.18,14.18,14.16,14.17,15750.0,10.7056,10.7056,10.6905,10.698,15750.0
2006-12-08 13:30:00,14.17,14.2,14.17,14.2,21375.0,10.698,10.7207,10.698,10.7207,21375.0
2006-12-08 14:00:00,14.2,14.23,14.17,14.2,22500.0,10.7207,10.7433,10.698,10.7207,22500.0
2006-12-08 14:30:00,14.19,14.23,14.17,14.21,15975.0,10.7131,10.7433,10.698,10.7282,15975.0
2006-12-08 15:00:00,14.2,14.21,14.18,14.18,65925.0,10.7207,10.7282,10.7056,10.7056,65925.0
2006-12-08 15:30:00,14.18,14.2,14.14,14.17,51300.0,10.7056,10.7207,10.6754,10.698,51300.0
2006-12-11 09:30:00,14.15,14.19,14.09,14.16,38475.0,10.6829,10.7131,10.6376,10.6905,38475.0
2006-12-11 10:00:00,14.17,14.22,14.14,14.2,28125.0,10.698,10.7358,10.6754,10.7207,28125.0
2006-12-11 10:30:00,14.2,14.2,14.08,14.08,37800.0,10.7207,10.7207,10.6301,10.6301,37800.0
2006-12-11 11:00:00,14.08,14.12,14.07,14.1,44550.0,10.6301,10.6603,10.6225,10.6452,44550.0
2006-12-11 11:30:00,14.1,14.12,14.06,14.1,27675.0,10.6452,10.6603,10.615,10.6452,27675.0
2006-12-11 12:00:00,14.1,14.1,14.05,14.07,43200.0,10.6452,10.6452,10.6074,10.6225,43200.0
2006-12-11 12:30:00,14.07,14.12,14.07,14.11,38475.0,10.6225,10.6603,10.6225,10.6527,38475.0
2006-12-11 13:00:00,14.11,14.15,14.11,14.13,36225.0,10.6527,10.6829,10.6527,10.6678,36225.0
2006-12-11 13:30:00,14.14,14.17,14.12,14.16,31050.0,10.6754,10.698,10.6603,10.6905,31050.0
2006-12-11 14:00:00,14.16,14.18,14.16,14.17,35325.0,10.6905,10.7056,10.6905,10.698,35325.0
2006-12-11 14:30:00,14.17,14.17,14.13,14.13,28800.0,10.698,10.698,10.6678,10.6678,28800.0
2006-12-11 15:00:00,14.13,14.14,14.11,14.11,29475.0,10.6678,10.6754,10.6527,10.6527,29475.0
2006-12-11 15:30:00,14.1,14.11,14.08,14.09,47025.0,10.6452,10.6527,10.6301,10.6376,47025.0
2006-12-12 09:30:00,14.07,14.07,13.92,13.96,111600.0,10.6225,10.6225,10.5093,10.5395,111600.0
2006-12-12 10:00:00,13.95,14.0,13.95,14.0,33075.0,10.5319,10.5697,10.5319,10.5697,33075.0
2006-12-12 10:30:00,14.0,14.08,14.0,14.07,36225.0,10.5697,10.6301,10.5697,10.6225,36225.0
2006-12-12 11:00:00,14.07,14.12,14.03,14.12,30375.0,10.6225,10.6603,10.5923,10.6603,30375.0
2006-12-12 11:30:00,14.11,14.12,14.01,14.01,33975.0,10.6527,10.6603,10.5772,10.5772,33975.0
2006-12-12 12:00:00,14.01,14.03,13.91,13.95,44100.0,10.5772,10.5923,10.5017,10.5319,44100.0
2006-12-12 12:30:00,13.95,14.01,13.95,14.0,76275.0,10.5319,10.5772,10.5319,10.5697,76275.0
2006-12-12 13:00:00,14.0,14.02,13.99,14.0,18225.0,10.5697,10.5848,10.5621,10.5697,18225.0
2006-12-12 13:30:00,14.01,14.05,14.0,14.01,41625.0,10.5772,10.6074,10.5697,10.5772,41625.0
2006-12-12 14:00:00,14.01,14.07,13.96,14.04,51075.0,10.5772,10.6225,10.5395,10.5999,51075.0
2006-12-12 14:30:00,14.06,14.07,14.0,14.04,46575.0,10.615,10.6225,10.5697,10.5999,46575.0
2006-12-12 15:00:00,14.04,14.07,14.03,14.06,64800.0,10.5999,10.6225,10.5923,10.615,64800.0
2006-12-12 15:30:00,14.06,14.07,14.02,14.07,155025.0,10.615,10.6225,10.5848,10.6225,155025.0
2006-12-13 09:30:00,14.18,14.18,14.11,14.16,85950.0,10.7056,10.7056,10.6527,10.6905,85950.0
2006-12-13 10:00:00,14.16,14.16,14.12,14.14,49050.0,10.6905,10.6905,10.6603,10.6754,49050.0
2006-12-13 10:30:00,14.13,14.13,14.07,14.08,50625.0,10.6678,10.6678,10.6225,10.6301,50625.0
2006-12-13 11:00:00,14.08,14.08,14.04,14.08,37350.0,10.6301,10.6301,10.5999,10.6301,37350.0
2006-12-13 11:30:00,14.08,14.08,14.05,14.08,27000.0,10.6301,10.6301,10.6074,10.6301,27000.0
2006-12-13 12:00:00,14.07,14.07,14.02,14.03,36000.0,10.6225,10.6225,10.5848,10.5923,36000.0
2006-12-13 12:30:00,14.03,14.04,13.99,14.03,74250.0,10.5923,10.5999,10.5621,10.5923,74250.0
2006-12-13 13:00:00,14.03,14.04,14.01,14.01,14175.0,10.5923,10.5999,10.5772,10.5772,14175.0
2006-12-13 13:30:00,14.01,14.01,13.97,13.99,17550.0,10.5772,10.5772,10.547,10.5621,17550.0
2006-12-13 14:00:00,13.99,14.01,13.96,13.97,12150.0,10.5621,10.5772,10.5395,10.547,12150.0
2006-12-13 14:30:00,13.96,13.98,13.95,13.95,23175.0,10.5395,10.5546,10.5319,10.5319,23175.0
2006-12-13 15:00:00,13.95,13.97,13.94,13.96,29700.0,10.5319,10.547,10.5244,10.5395,29700.0
2006-12-13 15:30:00,13.96,14.0,13.95,13.97,95625.0,10.5395,10.5697,10.5319,10.547,95625.0
2006-12-14 09:30:00,13.97,14.01,13.93,14.0,84825.0,10.547,10.5772,10.5168,10.5697,84825.0
2006-12-14 10:00:00,14.01,14.1,13.99,14.01,91575.0,10.5772,10.6452,10.5621,10.5772,91575.0
2006-12-14 10:30:00,14.01,14.03,13.97,14.0,52200.0,10.5772,10.5923,10.547,10.5697,52200.0
2006-12-14 11:00:00,13.99,14.02,13.97,14.0,20925.0,10.5621,10.5848,10.547,10.5697,20925.0
2006-12-14 11:30:00,14.01,14.01,13.99,14.01,24300.0,10.5772,10.5772,10.5621,10.5772,24300.0
2006-12-14 12:00:00,14.0,14.01,14.0,14.01,21150.0,10.5697,10.5772,10.5697,10.5772,21150.0
2006-12-14 12:30:00,14.01,14.03,14.0,14.03,30375.0,10.5772,10.5923,10.5697,10.5923,30375.0
2006-12-14 13:00:00,14.02,14.04,14.01,14.02,22050.0,10.5848,10.5999,10.5772,10.5848,22050.0
2006-12-14 13:30:00,14.02,14.02,14.0,14.02,29700.0,10.5848,10.5848,10.5697,10.5848,29700.0
2006-12-14 14:00:00,14.02,14.04,14.01,14.04,28125.0,10.5848,10.5999,10.5772,10.5999,28125.0
2006-12-14 14:30:00,14.04,14.07,14.03,14.03,34650.0,10.5999,10.6225,10.5923,10.5923,34650.0
2006-12-14 15:00:00,14.04,14.04,14.0,14.0,64575.0,10.5999,10.5999,10.5697,10.5697,64575.0
2006-12-14 15:30:00,14.0,14.0,13.96,13.97,101700.0,10.5697,10.5697,10.5395,10.547,101700.0
2006-12-15 09:30:00,14.04,14.06,13.78,14.06,250425.0,10.5999,10.615,10.4036,10.615,250425.0
2006-12-15 10:00:00,14.05,14.05,14.0,14.0,64575.0,10.6074,10.6074,10.5697,10.5697,64575.0
2006-12-15 10:30:00,14.03,14.08,14.03,14.08,30825.0,10.5923,10.6301,10.5923,10.6301,30825.0
2006-12-15 11:00:00,14.08,14.08,14.04,14.04,30150.0,10.6301,10.6301,10.5999,10.5999,30150.0
2006-12-15 11:30:00,14.04,14.08,14.03,14.08,105750.0,10.5999,10.6301,10.5923,10.6301,105750.0
2006-12-15 12:00:00,14.08,14.08,14.04,14.05,47025.0,10.6301,10.6301,10.5999,10.6074,47025.0
2006-12-15 12:30:00,14.05,14.09,14.04,14.07,60975.0,10.6074,10.6376,10.5999,10.6225,60975.0
2006-12-15 13:00:00,14.06,14.07,14.03,14.03,51525.0,10.615,10.6225,10.5923,10.5923,51525.0
2006-12-15 13:30:00,14.03,14.04,13.99,14.01,58050.0,10.5923,10.5999,10.5621,10.5772,58050.0
2006-12-15 14:00:00,14.01,14.02,13.97,13.99,115200.0,10.5772,10.5848,10.547,10.5621,115200.0
2006-12-15 14:30:00,13.98,14.0,13.95,13.95,203850.0,10.5546,10.5697,10.5319,10.5319,203850.0
2006-12-15 15:00:00,13.95,14.0,13.94,13.96,134100.0,10.5319,10.5697,10.5244,10.5395,134100.0
2006-12-15 15:30:00,13.97,13.97,13.93,13.94,144450.0,10.547,10.547,10.5168,10.5244,144450.0
2006-12-18 09:30:00,13.96,13.96,13.87,13.87,168750.0,10.5395,10.5395,10.4715,10.4715,168750.0
2006-12-18 10:00:00,13.88,13.91,13.79,13.86,79200.0,10.4791,10.5017,10.4111,10.464,79200.0
2006-12-18 10:30:00,13.86,13.89,13.76,13.79,103725.0,10.464,10.4866,10.3885,10.4111,103725.0
2006-12-18 11:00:00,13.8,13.81,13.76,13.79,34200.0,10.4187,10.4262,10.3885,10.4111,34200.0
2006-12-18 11:30:00,13.79,13.83,13.79,13.79,34425.0,10.4111,10.4413,10.4111,10.4111,34425.0
2006-12-18 12:00:00,13.78,13.8,13.75,13.8,26775.0,10.4036,10.4187,10.3809,10.4187,26775.0
2006-12-18 12:30:00,13.8,13.81,13.76,13.78,40275.0,10.4187,10.4262,10.3885,10.4036,40275.0
2006-12-18 13:00:00,13.78,13.8,13.76,13.8,24525.0,10.4036,10.4187,10.3885,10.4187,24525.0
2006-12-18 13:30:00,13.79,13.86,13.79,13.84,43425.0,10.4111,10.464,10.4111,10.4489,43425.0
2006-12-18 14:00:00,13.84,13.87,13.83,13.83,60975.0,10.4489,10.4715,10.4413,10.4413,60975.0
2006-12-18 14:30:00,13.84,13.84,13.76,13.78,79425.0,10.4489,10.4489,10.3885,10.4036,79425.0
2006-12-18 15:00:00,13.78,13.78,13.73,13.76,97425.0,10.4036,10.4036,10.3658,10.3885,97425.0
2006-12-18 15:30:00,13.75,13.76,13.72,13.73,92025.0,10.3809,10.3885,10.3583,10.3658,92025.0
2006-12-19 09:30:00,13.62,13.64,13.49,13.49,212850.0,10.2828,10.2979,10.1846,10.1846,212850.0
2006-12-19 10:00:00,13.49,13.54,13.44,13.53,128250.0,10.1846,10.2224,10.1469,10.2148,128250.0
2006-12-19 10:30:00,13.54,13.55,13.46,13.47,97650.0,10.2224,10.2299,10.162,10.1695,97650.0
2006-12-19 11:00:00,13.46,13.49,13.38,13.41,132525.0,10.162,10.1846,10.1016,10.1242,132525.0
2006-12-19 11:30:00,13.4,13.45,13.39,13.4,168075.0,10.1167,10.1544,10.1091,10.1167,168075.0
2006-12-19 12:00:00,13.39,13.41,13.33,13.37,107775.0,10.1091,10.1242,10.0638,10.094,107775.0
2006-12-19 12:30:00,13.37,13.47,13.37,13.46,111375.0,10.094,10.1695,10.094,10.162,111375.0
2006-12-19 13:00:00,13.46,13.46,13.41,13.44,54000.0,10.162,10.162,10.1242,10.1469,54000.0
2006-12-19 13:30:00,13.44,13.52,13.43,13.5,61200.0,10.1469,10.2073,10.1393,10.1922,61200.0
2006-12-19 14:00:00,13.51,13.6,13.5,13.56,99225.0,10.1997,10.2677,10.1922,10.2375,99225.0
2006-12-19 14:30:00,13.58,13.64,13.56,13.6,74925.0,10.2526,10.2979,10.2375,10.2677,74925.0
2006-12-19 15:00:00,13.61,13.66,13.59,13.59,92700.0,10.2752,10.313,10.2601,10.2601,92700.0
2006-12-19 15:30:00,13.6,13.62,13.56,13.6,151425.0,10.2677,10.2828,10.2375,10.2677,151425.0
2006-12-20 09:30:00,13.62,13.67,13.59,13.6,92250.0,10.2828,10.3205,10.2601,10.2677,92250.0
2006-12-20 10:00:00,13.6,13.62,13.59,13.62,47025.0,10.2677,10.2828,10.2601,10.2828,47025.0
2006-12-20 10:30:00,13.62,13.69,13.61,13.64,133425.0,10.2828,10.3356,10.2752,10.2979,133425.0
2006-12-20 11:00:00,13.64,13.66,13.63,13.64,41175.0,10.2979,10.313,10.2903,10.2979,41175.0
2006-12-20 11:30:00,13.63,13.65,13.63,13.65,40500.0,10.2903,10.3054,10.2903,10.3054,40500.0
2006-12-20 12:00:00,13.65,13.68,13.64,13.67,113625.0,10.3054,10.3281,10.2979,10.3205,113625.0
2006-12-20 12:30:00,13.67,13.67,13.63,13.65,39375.0,10.3205,10.3205,10.2903,10.3054,39375.0
2006-12-20 13:00:00,13.65,13.67,13.63,13.64,61200.0,10.3054,10.3205,10.2903,10.2979,61200.0
2006-12-20 13:30:00,13.65,13.66,13.63,13.64,58500.0,10.3054,10.313,10.2903,10.2979,58500.0
2006-12-20 14:00:00,13.64,13.66,13.6,13.63,35775.0,10.2979,10.313,10.2677,10.2903,35775.0
2006-12-20 14:30:00,13.64,13.64,13.56,13.6,60300.0,10.2979,10.2979,10.2375,10.2677,60300.0
2006-12-20 15:00:00,13.62,13.66,13.56,13.65,95400.0,10.2828,10.313,10.2375,10.3054,95400.0
2006-12-20 15:30:00,13.65,13.66,13.62,13.65,102150.0,10.3054,10.313,10.2828,10.3054,102150.0
2006-12-21 09:30:00,13.69,13.8,13.68,13.78,87300.0,10.3356,10.4187,10.3281,10.4036,87300.0
2006-12-21 10:00:00,13.78,13.78,13.7,13.72,28575.0,10.4036,10.4036,10.3432,10.3583,28575.0
2006-12-21 10:30:00,13.72,13.75,13.72,13.72,22500.0,10.3583,10.3809,10.3583,10.3583,22500.0
2006-12-21 11:00:00,13.72,13.72,13.69,13.69,45225.0,10.3583,10.3583,10.3356,10.3356,45225.0
2006-12-21 11:30:00,13.68,13.68,13.59,13.62,66375.0,10.3281,10.3281,10.2601,10.2828,66375.0
2006-12-21 12:00:00,13.6,13.64,13.54,13.57,58275.0,10.2677,10.2979,10.2224,10.245,58275.0
2006-12-21 12:30:00,13.57,13.58,13.51,13.52,58050.0,10.245,10.2526,10.1997,10.2073,58050.0
2006-12-21 13:00:00,13.51,13.51,13.48,13.5,70875.0,10.1997,10.1997,10.1771,10.1922,70875.0
2006-12-21 13:30:00,13.51,13.51,13.47,13.47,37125.0,10.1997,10.1997,10.1695,10.1695,37125.0
2006-12-21 14:00:00,13.48,13.48,13.4,13.42,134550.0,10.1771,10.1771,10.1167,10.1318,134550.0
2006-12-21 14:30:00,13.42,13.44,13.38,13.44,106425.0,10.1318,10.1469,10.1016,10.1469,106425.0
2006-12-21 15:00:00,13.44,13.52,13.44,13.47,93600.0,10.1469,10.2073,10.1469,10.1695,93600.0
2006-12-21 15:30:00,13.47,13.47,13.42,13.45,210375.0,10.1695,10.1695,10.1318,10.1544,210375.0
2006-12-22 09:30:00,13.45,13.45,13.36,13.39,91800.0,10.1544,10.1544,10.0865,10.1091,91800.0
2006-12-22 10:00:00,13.39,13.4,13.33,13.38,59175.0,10.1091,10.1167,10.0638,10.1016,59175.0
2006-12-22 10:30:00,13.38,13.4,13.35,13.37,32625.0,10.1016,10.1167,10.0789,10.094,32625.0
2006-12-22 11:00:00,13.38,13.4,13.32,13.33,44325.0,10.1016,10.1167,10.0563,10.0638,44325.0
2006-12-22 11:30:00,13.32,13.32,13.25,13.29,58950.0,10.0563,10.0563,10.0034,10.0336,58950.0
2006-12-22 12:00:00,13.29,13.29,13.25,13.25,38475.0,10.0336,10.0336,10.0034,10.0034,38475.0
2006-12-22 12:30:00,13.27,13.32,13.22,13.27,75150.0,10.0185,10.0563,9.9808,10.0185,75150.0
2006-12-22 13:00:00,13.26,13.29,13.24,13.27,56250.0,10.011,10.0336,9.9959,10.0185,56250.0
2006-12-22 13:30:00,13.27,13.33,13.27,13.33,45000.0,10.0185,10.0638,10.0185,10.0638,45000.0
2006-12-22 14:00:00,13.33,13.36,13.32,13.35,42075.0,10.0638,10.0865,10.0563,10.0789,42075.0
2006-12-22 14:30:00,13.35,13.39,13.33,13.37,85725.0,10.0789,10.1091,10.0638,10.094,85725.0
2006-12-22 15:00:00,13.37,13.38,13.34,13.36,87975.0,10.094,10.1016,10.0714,10.0865,87975.0
2006-12-22 15:30:00,13.36,13.4,13.35,13.39,165600.0,10.0865,10.1167,10.0789,10.1091,165600.0
2006-12-26 09:30:00,13.34,13.46,13.34,13.41,141075.0,10.0714,10.162,10.0714,10.1242,141075.0
2006-12-26 10:00:00,13.42,13.44,13.36,13.39,112275.0,10.1318,10.1469,10.0865,10.1091,112275.0
2006-12-26 10:30:00,13.39,13.4,13.36,13.36,60750.0,10.1091,10.1167,10.0865,10.0865,60750.0
2006-12-26 11:00:00,13.37,13.39,13.34,13.35,57600.0,10.094,10.1091,10.0714,10.0789,57600.0
2006-12-26 11:30:00,13.34,13.41,13.34,13.4,84600.0,10.0714,10.1242,10.0714,10.1167,84600.0
2006-12-26 12:00:00,13.4,13.42,13.4,13.4,65925.0,10.1167,10.1318,10.1167,10.1167,65925.0
2006-12-26 12:30:00,13.41,13.42,13.39,13.4,72900.0,10.1242,10.1318,10.1091,10.1167,72900.0
2006-12-26 13:00:00,13.4,13.44,13.39,13.43,47925.0,10.1167,10.1469,10.1091,10.1393,47925.0
2006-12-26 13:30:00,13.43,13.5,13.43,13.49,31275.0,10.1393,10.1922,10.1393,10.1846,31275.0
2006-12-26 14:00:00,13.49,13.5,13.49,13.5,24750.0,10.1846,10.1922,10.1846,10.1922,24750.0
2006-12-26 14:30:00,13.5,13.52,13.5,13.51,29025.0,10.1922,10.2073,10.1922,10.1997,29025.0
2006-12-26 15:00:00,13.51,13.52,13.51,13.52,27000.0,10.1997,10.2073,10.1997,10.2073,27000.0
2006-12-26 15:30:00,13.52,13.57,13.52,13.55,101025.0,10.2073,10.245,10.2073,10.2299,101025.0
2006-12-27 09:30:00,13.6,13.73,13.6,13.71,63225.0,10.2677,10.3658,10.2677,10.3507,63225.0
2006-12-27 10:00:00,13.71,13.75,13.69,13.71,28125.0,10.3507,10.3809,10.3356,10.3507,28125.0
2006-12-27 10:30:00,13.71,13.71,13.67,13.71,35325.0,10.3507,10.3507,10.3205,10.3507,35325.0
2006-12-27 11:00:00,13.72,13.74,13.69,13.7,36450.0,10.3583,10.3734,10.3356,10.3432,36450.0
2006-12-27 11:30:00,13.69,13.7,13.67,13.68,29925.0,10.3356,10.3432,10.3205,10.3281,29925.0
2006-12-27 12:00:00,13.68,13.69,13.67,13.67,9225.0,10.3281,10.3356,10.3205,10.3205,9225.0
2006-12-27 12:30:00,13.68,13.68,13.6,13.6,54450.0,10.3281,10.3281,10.2677,10.2677,54450.0
2006-12-27 13:00:00,13.61,13.62,13.6,13.61,50625.0,10.2752,10.2828,10.2677,10.2752,50625.0
2006-12-27 13:30:00,13.61,13.62,13.61,13.62,21825.0,10.2752,10.2828,10.2752,10.2828,21825.0
2006-12-27 14:00:00,13.62,13.65,13.62,13.64,30375.0,10.2828,10.3054,10.2828,10.2979,30375.0
2006-12-27 14:30:00,13.64,13.67,13.63,13.65,22500.0,10.2979,10.3205,10.2903,10.3054,22500.0
2006-12-27 15:00:00,13.65,13.67,13.65,13.66,34650.0,10.3054,10.3205,10.3054,10.313,34650.0
2006-12-27 15:30:00,13.66,13.68,13.66,13.68,63675.0,10.313,10.3281,10.313,10.3281,63675.0
2006-12-28 09:30:00,13.62,13.66,13.55,13.6,36675.0,10.3165,10.3468,10.2634,10.3013,36675.0
2006-12-28 10:00:00,13.6,13.64,13.56,13.56,20250.0,10.3013,10.3316,10.271,10.271,20250.0
2006-12-28 10:30:00,13.56,13.56,13.53,13.53,18900.0,10.271,10.271,10.2483,10.2483,18900.0
2006-12-28 11:00:00,13.54,13.54,13.5,13.5,30150.0,10.2559,10.2559,10.2256,10.2256,30150.0
2006-12-28 11:30:00,13.5,13.54,13.5,13.52,18000.0,10.2256,10.2559,10.2256,10.2407,18000.0
2006-12-28 12:00:00,13.52,13.57,13.5,13.57,41400.0,10.2407,10.2786,10.2256,10.2786,41400.0
2006-12-28 12:30:00,13.57,13.61,13.57,13.61,22050.0,10.2786,10.3089,10.2786,10.3089,22050.0
2006-12-28 13:00:00,13.61,13.61,13.55,13.55,15525.0,10.3089,10.3089,10.2634,10.2634,15525.0
2006-12-28 13:30:00,13.55,13.59,13.55,13.57,16650.0,10.2634,10.2937,10.2634,10.2786,16650.0
2006-12-28 14:00:00,13.58,13.61,13.58,13.6,27900.0,10.2862,10.3089,10.2862,10.3013,27900.0
2006-12-28 14:30:00,13.6,13.64,13.6,13.64,25875.0,10.3013,10.3316,10.3013,10.3316,25875.0
2006-12-28 15:00:00,13.64,13.65,13.63,13.64,60750.0,10.3316,10.3392,10.324,10.3316,60750.0
2006-12-28 15:30:00,13.64,13.64,13.56,13.57,75150.0,10.3316,10.3316,10.271,10.2786,75150.0
2006-12-29 09:30:00,13.57,13.64,13.57,13.6,29475.0,10.2786,10.3316,10.2786,10.3013,29475.0
2006-12-29 10:00:00,13.6,13.68,13.6,13.68,55575.0,10.3013,10.3619,10.3013,10.3619,55575.0
2006-12-29 10:30:00,13.67,13.69,13.64,13.64,36900.0,10.3543,10.3695,10.3316,10.3316,36900.0
2006-12-29 11:00:00,13.64,13.65,13.64,13.64,20475.0,10.3316,10.3392,10.3316,10.3316,20475.0
2006-12-29 11:30:00,13.64,13.65,13.6,13.6,18000.0,10.3316,10.3392,10.3013,10.3013,18000.0
2006-12-29 12:00:00,13.61,13.67,13.61,13.63,39375.0,10.3089,10.3543,10.3089,10.324,39375.0
2006-12-29 12:30:00,13.64,13.64,13.58,13.58,12375.0,10.3316,10.3316,10.2862,10.2862,12375.0
2006-12-29 13:00:00,13.58,13.6,13.55,13.56,36900.0,10.2862,10.3013,10.2634,10.271,36900.0
2006-12-29 13:30:00,13.57,13.57,13.53,13.56,27900.0,10.2786,10.2786,10.2483,10.271,27900.0
2006-12-29 14:00:00,13.56,13.56,13.51,13.52,27225.0,10.271,10.271,10.2331,10.2407,27225.0
2006-12-29 14:30:00,13.51,13.51,13.48,13.48,32850.0,10.2331,10.2331,10.2104,10.2104,32850.0
2006-12-29 15:00:00,13.49,13.51,13.45,13.48,57375.0,10.218,10.2331,10.1877,10.2104,57375.0
2006-12-29 15:30:00,13.49,13.51,13.45,13.46,57375.0,10.218,10.2331,10.1877,10.1953,57375.0
2007-01-03 09:30:00,13.51,13.64,13.44,13.53,181350.0,10.2331,10.3316,10.1801,10.2483,181350.0
2007-01-03 10:00:00,13.53,13.74,13.5,13.74,119925.0,10.2483,10.4074,10.2256,10.4074,119925.0
2007-01-03 10:30:00,13.74,13.78,13.69,13.72,120825.0,10.4074,10.4377,10.3695,10.3922,120825.0
2007-01-03 11:00:00,13.73,13.75,13.66,13.67,72225.0,10.3998,10.4149,10.3468,10.3543,72225.0
2007-01-03 11:30:00,13.67,13.73,13.65,13.66,62100.0,10.3543,10.3998,10.3392,10.3468,62100.0
2007-01-03 12:00:00,13.67,13.7,13.62,13.64,57600.0,10.3543,10.3771,10.3165,10.3316,57600.0
2007-01-03 12:30:00,13.64,13.65,13.61,13.62,47025.0,10.3316,10.3392,10.3089,10.3165,47025.0
2007-01-03 13:00:00,13.64,13.64,13.6,13.6,86625.0,10.3316,10.3316,10.3013,10.3013,86625.0
2007-01-03 13:30:00,13.6,13.63,13.58,13.6,72450.0,10.3013,10.324,10.2862,10.3013,72450.0
2007-01-03 14:00:00,13.6,13.62,13.48,13.52,134100.0,10.3013,10.3165,10.2104,10.2407,134100.0
2007-01-03 14:30:00,13.52,13.53,13.41,13.44,109800.0,10.2407,10.2483,10.1574,10.1801,109800.0
2007-01-03 15:00:00,13.43,13.54,13.43,13.53,103050.0,10.1725,10.2559,10.1725,10.2483,103050.0
2007-01-03 15:30:00,13.53,13.65,13.52,13.65,139500.0,10.2483,10.3392,10.2407,10.3392,139500.0
2007-01-04 09:30:00,13.59,13.63,13.53,13.56,94050.0,10.2937,10.324,10.2483,10.271,94050.0
2007-01-04 10:00:00,13.55,13.57,13.45,13.5,103050.0,10.2634,10.2786,10.1877,10.2256,103050.0
2007-01-04 10:30:00,13.51,13.61,13.51,13.55,122625.0,10.2331,10.3089,10.2331,10.2634,122625.0
2007-01-04 11:00:00,13.57,13.59,13.55,13.57,37125.0,10.2786,10.2937,10.2634,10.2786,37125.0
2007-01-04 11:30:00,13.57,13.61,13.54,13.58,51750.0,10.2786,10.3089,10.2559,10.2862,51750.0
2007-01-04 12:00:00,13.58,13.61,13.54,13.54,39600.0,10.2862,10.3089,10.2559,10.2559,39600.0
2007-01-04 12:30:00,13.54,13.57,13.53,13.56,32625.0,10.2559,10.2786,10.2483,10.271,32625.0
2007-01-04 13:00:00,13.55,13.56,13.52,13.54,31050.0,10.2634,10.271,10.2407,10.2559,31050.0
2007-01-04 13:30:00,13.53,13.54,13.48,13.48,36450.0,10.2483,10.2559,10.2104,10.2104,36450.0
2007-01-04 14:00:00,13.48,13.5,13.45,13.49,57375.0,10.2104,10.2256,10.1877,10.218,57375.0
2007-01-04 14:30:00,13.49,13.55,13.48,13.54,69300.0,10.218,10.2634,10.2104,10.2559,69300.0
2007-01-04 15:00:00,13.56,13.61,13.54,13.61,63450.0,10.271,10.3089,10.2559,10.3089,63450.0
2007-01-04 15:30:00,13.6,13.63,13.58,13.6,79650.0,10.3013,10.324,10.2862,10.3013,79650.0
2007-01-05 09:30:00,13.58,13.64,13.48,13.57,121275.0,10.2862,10.3316,10.2104,10.2786,121275.0
2007-01-05 10:00:00,13.59,13.67,13.59,13.62,56475.0,10.2937,10.3543,10.2937,10.3165,56475.0
2007-01-05 10:30:00,13.62,13.64,13.55,13.59,31050.0,10.3165,10.3316,10.2634,10.2937,31050.0
2007-01-05 11:00:00,13.58,13.58,13.47,13.47,54450.0,10.2862,10.2862,10.2028,10.2028,54450.0
2007-01-05 11:30:00,13.48,13.49,13.44,13.47,40725.0,10.2104,10.218,10.1801,10.2028,40725.0
2007-01-05 12:00:00,13.48,13.49,13.46,13.48,19350.0,10.2104,10.218,10.1953,10.2104,19350.0
2007-01-05 12:30:00,13.49,13.51,13.45,13.49,23400.0,10.218,10.2331,10.1877,10.218,23400.0
2007-01-05 13:00:00,13.48,13.49,13.44,13.48,21600.0,10.2104,10.218,10.1801,10.2104,21600.0
2007-01-05 13:30:00,13.48,13.48,13.45,13.45,15975.0,10.2104,10.2104,10.1877,10.1877,15975.0
2007-01-05 14:00:00,13.46,13.48,13.43,13.47,28350.0,10.1953,10.2104,10.1725,10.2028,28350.0
2007-01-05 14:30:00,13.47,13.48,13.44,13.46,22725.0,10.2028,10.2104,10.1801,10.1953,22725.0
2007-01-05 15:00:00,13.45,13.47,13.41,13.44,66825.0,10.1877,10.2028,10.1574,10.1801,66825.0
2007-01-05 15:30:00,13.44,13.45,13.42,13.44,51300.0,10.1801,10.1877,10.165,10.1801,51300.0
2007-01-08 09:30:00,13.41,13.41,13.23,13.37,117450.0,10.1574,10.1574,10.0211,10.1271,117450.0
2007-01-08 10:00:00,13.37,13.39,13.33,13.34,83475.0,10.1271,10.1422,10.0968,10.1044,83475.0
2007-01-08 10:30:00,13.35,13.44,13.35,13.41,92250.0,10.1119,10.1801,10.1119,10.1574,92250.0
2007-01-08 11:00:00,13.41,13.49,13.4,13.46,85275.0,10.1574,10.218,10.1498,10.1953,85275.0
2007-01-08 11:30:00,13.46,13.48,13.45,13.48,47250.0,10.1953,10.2104,10.1877,10.2104,47250.0
2007-01-08 12:00:00,13.48,13.48,13.4,13.4,53325.0,10.2104,10.2104,10.1498,10.1498,53325.0
2007-01-08 12:30:00,13.41,13.46,13.4,13.46,49050.0,10.1574,10.1953,10.1498,10.1953,49050.0
2007-01-08 13:00:00,13.45,13.46,13.42,13.45,31725.0,10.1877,10.1953,10.165,10.1877,31725.0
2007-01-08 13:30:00,13.45,13.55,13.45,13.53,44325.0,10.1877,10.2634,10.1877,10.2483,44325.0
2007-01-08 14:00:00,13.53,13.57,13.53,13.57,47250.0,10.2483,10.2786,10.2483,10.2786,47250.0
2007-01-08 14:30:00,13.56,13.56,13.49,13.52,82800.0,10.271,10.271,10.218,10.2407,82800.0
2007-01-08 15:00:00,13.52,13.59,13.51,13.57,46350.0,10.2407,10.2937,10.2331,10.2786,46350.0
2007-01-08 15:30:00,13.57,13.59,13.51,13.52,131625.0,10.2786,10.2937,10.2331,10.2407,131625.0
2007-01-09 09:30:00,13.53,13.66,13.5,13.6,136125.0,10.2483,10.3468,10.2256,10.3013,136125.0
2007-01-09 10:00:00,13.61,13.64,13.57,13.63,74925.0,10.3089,10.3316,10.2786,10.324,74925.0
2007-01-09 10:30:00,13.63,13.68,13.62,13.68,86850.0,10.324,10.3619,10.3165,10.3619,86850.0
2007-01-09 11:00:00,13.68,13.73,13.64,13.64,95625.0,10.3619,10.3998,10.3316,10.3316,95625.0
2007-01-09 11:30:00,13.64,13.64,13.57,13.58,77175.0,10.3316,10.3316,10.2786,10.2862,77175.0
2007-01-09 12:00:00,13.6,13.61,13.57,13.6,47700.0,10.3013,10.3089,10.2786,10.3013,47700.0
2007-01-09 12:30:00,13.59,13.61,13.55,13.6,109800.0,10.2937,10.3089,10.2634,10.3013,109800.0
2007-01-09 13:00:00,13.6,13.63,13.6,13.6,45675.0,10.3013,10.324,10.3013,10.3013,45675.0
2007-01-09 13:30:00,13.61,13.67,13.6,13.64,61200.0,10.3089,10.3543,10.3013,10.3316,61200.0
2007-01-09 14:00:00,13.63,13.7,13.63,13.66,50625.0,10.324,10.3771,10.324,10.3468,50625.0
2007-01-09 14:30:00,13.66,13.68,13.64,13.67,77850.0,10.3468,10.3619,10.3316,10.3543,77850.0
2007-01-09 15:00:00,13.67,13.71,13.64,13.7,123750.0,10.3543,10.3846,10.3316,10.3771,123750.0
2007-01-09 15:30:00,13.7,13.75,13.7,13.71,125325.0,10.3771,10.4149,10.3771,10.3846,125325.0
2007-01-10 09:30:00,13.66,13.68,13.57,13.64,81450.0,10.3468,10.3619,10.2786,10.3316,81450.0
2007-01-10 10:00:00,13.64,13.73,13.62,13.66,47025.0,10.3316,10.3998,10.3165,10.3468,47025.0
2007-01-10 10:30:00,13.65,13.72,13.65,13.71,56475.0,10.3392,10.3922,10.3392,10.3846,56475.0
2007-01-10 11:00:00,13.71,13.71,13.66,13.67,46350.0,10.3846,10.3846,10.3468,10.3543,46350.0
2007-01-10 11:30:00,13.66,13.69,13.64,13.67,36900.0,10.3468,10.3695,10.3316,10.3543,36900.0
2007-01-10 12:00:00,13.67,13.71,13.64,13.67,64800.0,10.3543,10.3846,10.3316,10.3543,64800.0
2007-01-10 12:30:00,13.68,13.7,13.66,13.7,25425.0,10.3619,10.3771,10.3468,10.3771,25425.0
2007-01-10 13:00:00,13.69,13.72,13.68,13.7,39600.0,10.3695,10.3922,10.3619,10.3771,39600.0
2007-01-10 13:30:00,13.7,13.73,13.68,13.72,45450.0,10.3771,10.3998,10.3619,10.3922,45450.0
2007-01-10 14:00:00,13.72,13.74,13.68,13.71,72900.0,10.3922,10.4074,10.3619,10.3846,72900.0
2007-01-10 14:30:00,13.71,13.77,13.69,13.75,86175.0,10.3846,10.4301,10.3695,10.4149,86175.0
2007-01-10 15:00:00,13.75,13.84,13.73,13.83,82350.0,10.4149,10.4831,10.3998,10.4755,82350.0
2007-01-10 15:30:00,13.83,13.89,13.82,13.86,122850.0,10.4755,10.521,10.468,10.4982,122850.0
2007-01-11 09:30:00,13.9,14.01,13.85,14.0,46800.0,10.5285,10.6119,10.4907,10.6043,46800.0
2007-01-11 10:00:00,14.0,14.08,13.98,14.03,106875.0,10.6043,10.6649,10.5891,10.627,106875.0
2007-01-11 10:30:00,14.01,14.05,14.0,14.04,31050.0,10.6119,10.6422,10.6043,10.6346,31050.0
2007-01-11 11:00:00,14.03,14.09,14.02,14.09,49050.0,10.627,10.6725,10.6194,10.6725,49050.0
2007-01-11 11:30:00,14.09,14.12,14.08,14.11,40500.0,10.6725,10.6952,10.6649,10.6876,40500.0
2007-01-11 12:00:00,14.12,14.13,14.08,14.1,31725.0,10.6952,10.7028,10.6649,10.68,31725.0
2007-01-11 12:30:00,14.11,14.11,14.08,14.08,32400.0,10.6876,10.6876,10.6649,10.6649,32400.0
2007-01-11 13:00:00,14.08,14.08,14.0,14.0,158175.0,10.6649,10.6649,10.6043,10.6043,158175.0
2007-01-11 13:30:00,14.0,14.0,13.96,13.99,105750.0,10.6043,10.6043,10.574,10.5967,105750.0
2007-01-11 14:00:00,13.98,14.01,13.96,14.01,106650.0,10.5891,10.6119,10.574,10.6119,106650.0
2007-01-11 14:30:00,14.01,14.05,13.97,14.03,60975.0,10.6119,10.6422,10.5816,10.627,60975.0
2007-01-11 15:00:00,14.03,14.06,14.02,14.02,46575.0,10.627,10.6497,10.6194,10.6194,46575.0
2007-01-11 15:30:00,14.02,14.07,14.02,14.06,70200.0,10.6194,10.6573,10.6194,10.6497,70200.0
2007-01-12 09:30:00,14.08,14.17,14.04,14.16,63900.0,10.6649,10.7331,10.6346,10.7255,63900.0
2007-01-12 10:00:00,14.16,14.19,14.12,14.16,51300.0,10.7255,10.7482,10.6952,10.7255,51300.0
2007-01-12 10:30:00,14.16,14.16,14.1,14.12,38700.0,10.7255,10.7255,10.68,10.6952,38700.0
2007-01-12 11:00:00,14.13,14.13,14.1,14.1,18225.0,10.7028,10.7028,10.68,10.68,18225.0
2007-01-12 11:30:00,14.09,14.13,14.09,14.12,19575.0,10.6725,10.7028,10.6725,10.6952,19575.0
2007-01-12 12:00:00,14.11,14.12,14.08,14.11,27450.0,10.6876,10.6952,10.6649,10.6876,27450.0
2007-01-12 12:30:00,14.1,14.15,14.09,14.15,39375.0,10.68,10.7179,10.6725,10.7179,39375.0
2007-01-12 13:00:00,14.15,14.15,14.12,14.12,17775.0,10.7179,10.7179,10.6952,10.6952,17775.0
2007-01-12 13:30:00,14.13,14.13,14.09,14.09,15075.0,10.7028,10.7028,10.6725,10.6725,15075.0
2007-01-12 14:00:00,14.09,14.09,14.04,14.06,40950.0,10.6725,10.6725,10.6346,10.6497,40950.0
2007-01-12 14:30:00,14.06,14.06,14.04,14.05,49500.0,10.6497,10.6497,10.6346,10.6422,49500.0
2007-01-12 15:00:00,14.06,14.09,14.05,14.08,38700.0,10.6497,10.6725,10.6422,10.6649,38700.0
2007-01-12 15:30:00,14.07,14.09,14.06,14.08,48375.0,10.6573,10.6725,10.6497,10.6649,48375.0
2007-01-16 09:30:00,14.1,14.16,14.06,14.07,101025.0,10.68,10.7255,10.6497,10.6573,101025.0
2007-01-16 10:00:00,14.08,14.08,14.04,14.07,69750.0,10.6649,10.6649,10.6346,10.6573,69750.0
2007-01-16 10:30:00,14.07,14.08,14.04,14.05,62775.0,10.6573,10.6649,10.6346,10.6422,62775.0
2007-01-16 11:00:00,14.06,14.08,14.03,14.04,65250.0,10.6497,10.6649,10.627,10.6346,65250.0
2007-01-16 11:30:00,14.04,14.08,14.04,14.07,33975.0,10.6346,10.6649,10.6346,10.6573,33975.0
2007-01-16 12:00:00,14.06,14.07,14.05,14.06,20250.0,10.6497,10.6573,10.6422,10.6497,20250.0
2007-01-16 12:30:00,14.07,14.08,14.01,14.02,38475.0,10.6573,10.6649,10.6119,10.6194,38475.0
2007-01-16 13:00:00,14.01,14.05,14.0,14.02,53100.0,10.6119,10.6422,10.6043,10.6194,53100.0
2007-01-16 13:30:00,14.03,14.03,14.0,14.02,40050.0,10.627,10.627,10.6043,10.6194,40050.0
2007-01-16 14:00:00,14.02,14.03,14.0,14.0,42300.0,10.6194,10.627,10.6043,10.6043,42300.0
2007-01-16 14:30:00,14.0,14.02,14.0,14.02,41850.0,10.6043,10.6194,10.6043,10.6194,41850.0
2007-01-16 15:00:00,14.02,14.02,13.97,13.98,36000.0,10.6194,10.6194,10.5816,10.5891,36000.0
2007-01-16 15:30:00,13.99,14.02,13.97,14.0,82350.0,10.5967,10.6194,10.5816,10.6043,82350.0
2007-01-17 09:30:00,13.94,13.97,13.84,13.86,99450.0,10.5588,10.5816,10.4831,10.4982,99450.0
2007-01-17 10:00:00,13.84,13.87,13.81,13.85,96075.0,10.4831,10.5058,10.4604,10.4907,96075.0
2007-01-17 10:30:00,13.84,13.85,13.8,13.84,55575.0,10.4831,10.4907,10.4528,10.4831,55575.0
2007-01-17 11:00:00,13.84,13.9,13.82,13.89,88200.0,10.4831,10.5285,10.468,10.521,88200.0
2007-01-17 11:30:00,13.9,13.93,13.88,13.93,47925.0,10.5285,10.5513,10.5134,10.5513,47925.0
2007-01-17 12:00:00,13.92,13.95,13.92,13.94,59400.0,10.5437,10.5664,10.5437,10.5588,59400.0
2007-01-17 12:30:00,13.93,13.95,13.92,13.94,28350.0,10.5513,10.5664,10.5437,10.5588,28350.0
2007-01-17 13:00:00,13.94,13.95,13.91,13.94,44100.0,10.5588,10.5664,10.5361,10.5588,44100.0
2007-01-17 13:30:00,13.94,13.95,13.92,13.94,24975.0,10.5588,10.5664,10.5437,10.5588,24975.0
2007-01-17 14:00:00,13.93,13.98,13.92,13.93,68850.0,10.5513,10.5891,10.5437,10.5513,68850.0
2007-01-17 14:30:00,13.94,13.94,13.91,13.94,48600.0,10.5588,10.5588,10.5361,10.5588,48600.0
2007-01-17 15:00:00,13.93,13.94,13.87,13.9,51750.0,10.5513,10.5588,10.5058,10.5285,51750.0
2007-01-17 15:30:00,13.9,13.92,13.87,13.87,142425.0,10.5285,10.5437,10.5058,10.5058,142425.0
2007-01-18 09:30:00,13.91,14.0,13.86,13.91,76725.0,10.5361,10.6043,10.4982,10.5361,76725.0
2007-01-18 10:00:00,13.91,13.91,13.79,13.86,81675.0,10.5361,10.5361,10.4452,10.4982,81675.0
2007-01-18 10:30:00,13.86,13.9,13.84,13.88,65025.0,10.4982,10.5285,10.4831,10.5134,65025.0
2007-01-18 11:00:00,13.88,13.96,13.87,13.93,77625.0,10.5134,10.574,10.5058,10.5513,77625.0
2007-01-18 11:30:00,13.93,13.97,13.93,13.95,42750.0,10.5513,10.5816,10.5513,10.5664,42750.0
2007-01-18 12:00:00,13.95,13.96,13.89,13.9,31050.0,10.5664,10.574,10.521,10.5285,31050.0
2007-01-18 12:30:00,13.9,13.9,13.88,13.9,29925.0,10.5285,10.5285,10.5134,10.5285,29925.0
2007-01-18 13:00:00,13.91,13.92,13.89,13.9,29700.0,10.5361,10.5437,10.521,10.5285,29700.0
2007-01-18 13:30:00,13.91,13.95,13.89,13.89,43425.0,10.5361,10.5664,10.521,10.521,43425.0
2007-01-18 14:00:00,13.9,13.91,13.86,13.89,247050.0,10.5285,10.5361,10.4982,10.521,247050.0
2007-01-18 14:30:00,13.89,13.89,13.83,13.84,119925.0,10.521,10.521,10.4755,10.4831,119925.0
2007-01-18 15:00:00,13.84,13.86,13.82,13.83,96975.0,10.4831,10.4982,10.468,10.4755,96975.0
2007-01-18 15:30:00,13.83,13.88,13.83,13.87,225000.0,10.4755,10.5134,10.4755,10.5058,225000.0
2007-01-19 09:30:00,13.87,13.87,13.78,13.8,120825.0,10.5058,10.5058,10.4377,10.4528,120825.0
2007-01-19 10:00:00,13.8,13.94,13.8,13.85,68625.0,10.4528,10.5588,10.4528,10.4907,68625.0
2007-01-19 10:30:00,13.84,13.93,13.8,13.9,44550.0,10.4831,10.5513,10.4528,10.5285,44550.0
2007-01-19 11:00:00,13.91,13.95,13.9,13.91,46125.0,10.5361,10.5664,10.5285,10.5361,46125.0
2007-01-19 11:30:00,13.89,13.93,13.89,13.92,65475.0,10.521,10.5513,10.521,10.5437,65475.0
2007-01-19 12:00:00,13.94,13.97,13.92,13.92,49725.0,10.5588,10.5816,10.5437,10.5437,49725.0
2007-01-19 12:30:00,13.92,13.93,13.91,13.93,42525.0,10.5437,10.5513,10.5361,10.5513,42525.0
2007-01-19 13:00:00,13.93,13.98,13.93,13.97,39375.0,10.5513,10.5891,10.5513,10.5816,39375.0
2007-01-19 13:30:00,13.98,14.0,13.95,13.97,44550.0,10.5891,10.6043,10.5664,10.5816,44550.0
2007-01-19 14:00:00,13.98,14.01,13.96,13.98,62325.0,10.5891,10.6119,10.574,10.5891,62325.0
2007-01-19 14:30:00,13.99,14.01,13.98,14.0,64575.0,10.5967,10.6119,10.5891,10.6043,64575.0
2007-01-19 15:00:00,14.0,14.0,13.97,14.0,124875.0,10.6043,10.6043,10.5816,10.6043,124875.0
2007-01-19 15:30:00,14.0,14.04,13.98,14.03,172575.0,10.6043,10.6346,10.5891,10.627,172575.0
2007-01-22 09:30:00,14.07,14.07,13.92,13.95,49275.0,10.6573,10.6573,10.5437,10.5664,49275.0
2007-01-22 10:00:00,13.94,13.95,13.81,13.83,88875.0,10.5588,10.5664,10.4604,10.4755,88875.0
2007-01-22 10:30:00,13.82,13.83,13.78,13.8,27225.0,10.468,10.4755,10.4377,10.4528,27225.0
2007-01-22 11:00:00,13.81,13.83,13.78,13.8,28125.0,10.4604,10.4755,10.4377,10.4528,28125.0
2007-01-22 11:30:00,13.8,13.82,13.76,13.78,68175.0,10.4528,10.468,10.4225,10.4377,68175.0
2007-01-22 12:00:00,13.78,13.84,13.77,13.8,53100.0,10.4377,10.4831,10.4301,10.4528,53100.0
2007-01-22 12:30:00,13.79,13.8,13.76,13.77,27675.0,10.4452,10.4528,10.4225,10.4301,27675.0
2007-01-22 13:00:00,13.77,13.83,13.77,13.81,14625.0,10.4301,10.4755,10.4301,10.4604,14625.0
2007-01-22 13:30:00,13.82,13.84,13.78,13.83,31275.0,10.468,10.4831,10.4377,10.4755,31275.0
2007-01-22 14:00:00,13.83,13.88,13.83,13.87,29925.0,10.4755,10.5134,10.4755,10.5058,29925.0
2007-01-22 14:30:00,13.87,13.91,13.85,13.89,39150.0,10.5058,10.5361,10.4907,10.521,39150.0
2007-01-22 15:00:00,13.9,13.92,13.86,13.87,62775.0,10.5285,10.5437,10.4982,10.5058,62775.0
2007-01-22 15:30:00,13.88,13.92,13.87,13.9,131850.0,10.5134,10.5437,10.5058,10.5285,131850.0
2007-01-23 09:30:00,13.89,13.91,13.82,13.89,63000.0,10.521,10.5361,10.468,10.521,63000.0
2007-01-23 10:00:00,13.89,13.9,13.82,13.89,175050.0,10.521,10.5285,10.468,10.521,175050.0
2007-01-23 10:30:00,13.89,13.89,13.79,13.8,76275.0,10.521,10.521,10.4452,10.4528,76275.0
2007-01-23 11:00:00,13.8,13.86,13.79,13.84,76500.0,10.4528,10.4982,10.4452,10.4831,76500.0
2007-01-23 11:30:00,13.85,13.85,13.81,13.82,56025.0,10.4907,10.4907,10.4604,10.468,56025.0
2007-01-23 12:00:00,13.84,13.84,13.79,13.8,32175.0,10.4831,10.4831,10.4452,10.4528,32175.0
2007-01-23 12:30:00,13.81,13.86,13.8,13.84,28350.0,10.4604,10.4982,10.4528,10.4831,28350.0
2007-01-23 13:00:00,13.86,13.93,13.84,13.92,46350.0,10.4982,10.5513,10.4831,10.5437,46350.0
2007-01-23 13:30:00,13.92,13.93,13.91,13.91,63225.0,10.5437,10.5513,10.5361,10.5361,63225.0
2007-01-23 14:00:00,13.91,13.91,13.88,13.9,51075.0,10.5361,10.5361,10.5134,10.5285,51075.0
2007-01-23 14:30:00,13.9,13.95,13.88,13.95,117225.0,10.5285,10.5664,10.5134,10.5664,117225.0
2007-01-23 15:00:00,13.93,13.96,13.92,13.95,127800.0,10.5513,10.574,10.5437,10.5664,127800.0
2007-01-23 15:30:00,13.94,13.99,13.93,13.99,197550.0,10.5588,10.5967,10.5513,10.5967,197550.0
2007-01-24 09:30:00,14.02,14.12,13.96,14.09,123975.0,10.6194,10.6952,10.574,10.6725,123975.0
2007-01-24 10:00:00,14.09,14.12,14.0,14.06,149175.0,10.6725,10.6952,10.6043,10.6497,149175.0
2007-01-24 10:30:00,14.08,14.16,14.08,14.11,100125.0,10.6649,10.7255,10.6649,10.6876,100125.0
2007-01-24 11:00:00,14.12,14.16,14.08,14.1,144900.0,10.6952,10.7255,10.6649,10.68,144900.0
2007-01-24 11:30:00,14.1,14.16,14.09,14.13,88875.0,10.68,10.7255,10.6725,10.7028,88875.0
2007-01-24 12:00:00,14.14,14.16,14.1,14.12,78075.0,10.7103,10.7255,10.68,10.6952,78075.0
2007-01-24 12:30:00,14.12,14.19,14.12,14.15,157050.0,10.6952,10.7482,10.6952,10.7179,157050.0
2007-01-24 13:00:00,14.15,14.2,14.13,14.19,77400.0,10.7179,10.7558,10.7028,10.7482,77400.0
2007-01-24 13:30:00,14.18,14.26,14.16,14.24,113625.0,10.7406,10.8012,10.7255,10.7861,113625.0
2007-01-24 14:00:00,14.24,14.25,14.23,14.25,68850.0,10.7861,10.7937,10.7785,10.7937,68850.0
2007-01-24 14:30:00,14.25,14.26,14.19,14.21,81900.0,10.7937,10.8012,10.7482,10.7634,81900.0
2007-01-24 15:00:00,14.21,14.28,14.2,14.26,193275.0,10.7634,10.8164,10.7558,10.8012,193275.0
2007-01-24 15:30:00,14.26,14.31,14.25,14.3,164700.0,10.8012,10.8391,10.7937,10.8315,164700.0
2007-01-25 09:30:00,14.22,14.43,14.19,14.24,101025.0,10.7709,10.93,10.7482,10.7861,101025.0
2007-01-25 10:00:00,14.24,14.29,14.2,14.22,120825.0,10.7861,10.824,10.7558,10.7709,120825.0
2007-01-25 10:30:00,14.21,14.28,14.13,14.26,114975.0,10.7634,10.8164,10.7028,10.8012,114975.0
2007-01-25 11:00:00,14.26,14.26,14.2,14.23,77175.0,10.8012,10.8012,10.7558,10.7785,77175.0
2007-01-25 11:30:00,14.23,14.23,14.16,14.17,160875.0,10.7785,10.7785,10.7255,10.7331,160875.0
2007-01-25 12:00:00,14.17,14.18,14.13,14.14,60525.0,10.7331,10.7406,10.7028,10.7103,60525.0
2007-01-25 12:30:00,14.14,14.16,14.12,14.13,60300.0,10.7103,10.7255,10.6952,10.7028,60300.0
2007-01-25 13:00:00,14.13,14.15,14.07,14.08,104175.0,10.7028,10.7179,10.6573,10.6649,104175.0
2007-01-25 13:30:00,14.08,14.08,14.02,14.02,78975.0,10.6649,10.6649,10.6194,10.6194,78975.0
2007-01-25 14:00:00,14.01,14.04,13.96,14.0,114300.0,10.6119,10.6346,10.574,10.6043,114300.0
2007-01-25 14:30:00,14.0,14.0,13.97,13.98,81450.0,10.6043,10.6043,10.5816,10.5891,81450.0
2007-01-25 15:00:00,13.97,13.97,13.88,13.93,111150.0,10.5816,10.5816,10.5134,10.5513,111150.0
2007-01-25 15:30:00,13.92,13.98,13.89,13.98,127350.0,10.5437,10.5891,10.521,10.5891,127350.0
2007-01-26 09:30:00,14.03,14.03,13.89,13.91,292275.0,10.627,10.627,10.521,10.5361,292275.0
2007-01-26 10:00:00,13.91,13.95,13.76,13.83,192375.0,10.5361,10.5664,10.4225,10.4755,192375.0
2007-01-26 10:30:00,13.81,13.86,13.81,13.85,32850.0,10.4604,10.4982,10.4604,10.4907,32850.0
2007-01-26 11:00:00,13.85,13.85,13.77,13.79,61425.0,10.4907,10.4907,10.4301,10.4452,61425.0
2007-01-26 11:30:00,13.79,13.8,13.76,13.79,58725.0,10.4452,10.4528,10.4225,10.4452,58725.0
2007-01-26 12:00:00,13.79,13.81,13.77,13.8,81900.0,10.4452,10.4604,10.4301,10.4528,81900.0
2007-01-26 12:30:00,13.8,13.8,13.76,13.8,31050.0,10.4528,10.4528,10.4225,10.4528,31050.0
2007-01-26 13:00:00,13.79,13.79,13.75,13.77,81450.0,10.4452,10.4452,10.4149,10.4301,81450.0
2007-01-26 13:30:00,13.77,13.81,13.77,13.8,21600.0,10.4301,10.4604,10.4301,10.4528,21600.0
2007-01-26 14:00:00,13.81,13.86,13.77,13.83,27000.0,10.4604,10.4982,10.4301,10.4755,27000.0
2007-01-26 14:30:00,13.83,13.88,13.81,13.86,45225.0,10.4755,10.5134,10.4604,10.4982,45225.0
2007-01-26 15:00:00,13.87,13.93,13.86,13.92,38700.0,10.5058,10.5513,10.4982,10.5437,38700.0
2007-01-26 15:30:00,13.91,13.91,13.86,13.91,67275.0,10.5361,10.5361,10.4982,10.5361,67275.0
2007-01-29 09:30:00,13.92,13.96,13.89,13.95,93825.0,10.5437,10.574,10.521,10.5664,93825.0
2007-01-29 10:00:00,13.93,14.08,13.93,14.0,102825.0,10.5513,10.6649,10.5513,10.6043,102825.0
2007-01-29 10:30:00,14.0,14.04,13.98,14.0,69300.0,10.6043,10.6346,10.5891,10.6043,69300.0
2007-01-29 11:00:00,14.0,14.01,13.92,13.93,65925.0,10.6043,10.6119,10.5437,10.5513,65925.0
2007-01-29 11:30:00,13.93,13.93,13.87,13.88,61425.0,10.5513,10.5513,10.5058,10.5134,61425.0
2007-01-29 12:00:00,13.88,13.93,13.88,13.91,43200.0,10.5134,10.5513,10.5134,10.5361,43200.0
2007-01-29 12:30:00,13.89,13.92,13.88,13.89,30150.0,10.521,10.5437,10.5134,10.521,30150.0
2007-01-29 13:00:00,13.9,13.9,13.84,13.85,54450.0,10.5285,10.5285,10.4831,10.4907,54450.0
2007-01-29 13:30:00,13.85,13.85,13.77,13.78,64350.0,10.4907,10.4907,10.4301,10.4377,64350.0
2007-01-29 14:00:00,13.77,13.8,13.76,13.77,87300.0,10.4301,10.4528,10.4225,10.4301,87300.0
2007-01-29 14:30:00,13.78,13.81,13.77,13.78,66375.0,10.4377,10.4604,10.4301,10.4377,66375.0
2007-01-29 15:00:00,13.78,13.8,13.77,13.78,97200.0,10.4377,10.4528,10.4301,10.4377,97200.0
2007-01-29 15:30:00,13.79,13.84,13.79,13.82,86625.0,10.4452,10.4831,10.4452,10.468,86625.0
2007-01-30 09:30:00,13.87,13.92,13.71,13.77,96525.0,10.5058,10.5437,10.3846,10.4301,96525.0
2007-01-30 10:00:00,13.78,13.87,13.77,13.83,47925.0,10.4377,10.5058,10.4301,10.4755,47925.0
2007-01-30 10:30:00,13.83,13.85,13.78,13.82,43875.0,10.4755,10.4907,10.4377,10.468,43875.0
2007-01-30 11:00:00,13.82,13.9,13.8,13.87,87525.0,10.468,10.5285,10.4528,10.5058,87525.0
2007-01-30 11:30:00,13.88,13.92,13.85,13.85,29025.0,10.5134,10.5437,10.4907,10.4907,29025.0
2007-01-30 12:00:00,13.85,13.88,13.82,13.86,59625.0,10.4907,10.5134,10.468,10.4982,59625.0
2007-01-30 12:30:00,13.85,13.87,13.82,13.86,54000.0,10.4907,10.5058,10.468,10.4982,54000.0
2007-01-30 13:00:00,13.87,13.87,13.83,13.84,120375.0,10.5058,10.5058,10.4755,10.4831,120375.0
2007-01-30 13:30:00,13.85,13.88,13.84,13.86,24975.0,10.4907,10.5134,10.4831,10.4982,24975.0
2007-01-30 14:00:00,13.86,13.93,13.86,13.92,38250.0,10.4982,10.5513,10.4982,10.5437,38250.0
2007-01-30 14:30:00,13.92,13.92,13.88,13.91,40725.0,10.5437,10.5437,10.5134,10.5361,40725.0
2007-01-30 15:00:00,13.91,13.92,13.89,13.9,43875.0,10.5361,10.5437,10.521,10.5285,43875.0
2007-01-30 15:30:00,13.88,13.93,13.87,13.93,119700.0,10.5134,10.5513,10.5058,10.5513,119700.0
2007-01-31 09:30:00,13.93,13.94,13.84,13.84,42750.0,10.5513,10.5588,10.4831,10.4831,42750.0
2007-01-31 10:00:00,13.87,13.93,13.84,13.93,66150.0,10.5058,10.5513,10.4831,10.5513,66150.0
2007-01-31 10:30:00,13.93,13.99,13.92,13.96,47250.0,10.5513,10.5967,10.5437,10.574,47250.0
2007-01-31 11:00:00,13.96,13.97,13.93,13.97,61650.0,10.574,10.5816,10.5513,10.5816,61650.0
2007-01-31 11:30:00,13.96,14.02,13.95,14.01,112275.0,10.574,10.6194,10.5664,10.6119,112275.0
2007-01-31 12:00:00,14.01,14.01,13.93,13.94,30150.0,10.6119,10.6119,10.5513,10.5588,30150.0
2007-01-31 12:30:00,13.93,13.94,13.9,13.93,31275.0,10.5513,10.5588,10.5285,10.5513,31275.0
2007-01-31 13:00:00,13.93,13.98,13.93,13.98,31275.0,10.5513,10.5891,10.5513,10.5891,31275.0
2007-01-31 13:30:00,13.97,14.03,13.96,14.0,65025.0,10.5816,10.627,10.574,10.6043,65025.0
2007-01-31 14:00:00,14.0,14.11,13.95,14.07,81900.0,10.6043,10.6876,10.5664,10.6573,81900.0
2007-01-31 14:30:00,14.05,14.25,14.05,14.2,145350.0,10.6422,10.7937,10.6422,10.7558,145350.0
2007-01-31 15:00:00,14.2,14.27,14.16,14.27,140400.0,10.7558,10.8088,10.7255,10.8088,140400.0
2007-01-31 15:30:00,14.26,14.26,14.16,14.18,185850.0,10.8012,10.8012,10.7255,10.7406,185850.0
2007-02-01 09:30:00,14.27,14.45,14.24,14.36,121050.0,10.8088,10.9451,10.7861,10.877,121050.0
2007-02-01 10:00:00,14.36,14.38,14.25,14.25,72450.0,10.877,10.8921,10.7937,10.7937,72450.0
2007-02-01 10:30:00,14.24,14.31,14.24,14.29,28350.0,10.7861,10.8391,10.7861,10.824,28350.0
2007-02-01 11:00:00,14.29,14.29,14.22,14.22,26775.0,10.824,10.824,10.7709,10.7709,26775.0
2007-02-01 11:30:00,14.22,14.27,14.22,14.26,27225.0,10.7709,10.8088,10.7709,10.8012,27225.0
2007-02-01 12:00:00,14.26,14.26,14.19,14.19,50850.0,10.8012,10.8012,10.7482,10.7482,50850.0
2007-02-01 12:30:00,14.19,14.2,14.17,14.19,27000.0,10.7482,10.7558,10.7331,10.7482,27000.0
2007-02-01 13:00:00,14.19,14.2,14.15,14.19,69525.0,10.7482,10.7558,10.7179,10.7482,69525.0
2007-02-01 13:30:00,14.2,14.22,14.18,14.2,27000.0,10.7558,10.7709,10.7406,10.7558,27000.0
2007-02-01 14:00:00,14.2,14.22,14.18,14.2,31050.0,10.7558,10.7709,10.7406,10.7558,31050.0
2007-02-01 14:30:00,14.2,14.24,14.2,14.22,37800.0,10.7558,10.7861,10.7558,10.7709,37800.0
2007-02-01 15:00:00,14.23,14.28,14.16,14.16,91575.0,10.7785,10.8164,10.7255,10.7255,91575.0
2007-02-01 15:30:00,14.16,14.2,14.15,14.17,310725.0,10.7255,10.7558,10.7179,10.7331,310725.0
2007-02-02 09:30:00,14.18,14.21,14.09,14.11,58725.0,10.7406,10.7634,10.6725,10.6876,58725.0
2007-02-02 10:00:00,14.11,14.22,14.11,14.2,32400.0,10.6876,10.7709,10.6876,10.7558,32400.0
2007-02-02 10:30:00,14.2,14.22,14.17,14.21,33750.0,10.7558,10.7709,10.7331,10.7634,33750.0
2007-02-02 11:00:00,14.21,14.22,14.16,14.16,42075.0,10.7634,10.7709,10.7255,10.7255,42075.0
2007-02-02 11:30:00,14.17,14.21,14.16,14.19,144000.0,10.7331,10.7634,10.7255,10.7482,144000.0
2007-02-02 12:00:00,14.17,14.22,14.16,14.2,34650.0,10.7331,10.7709,10.7255,10.7558,34650.0
2007-02-02 12:30:00,14.2,14.22,14.19,14.2,25650.0,10.7558,10.7709,10.7482,10.7558,25650.0
2007-02-02 13:00:00,14.21,14.22,14.19,14.2,25200.0,10.7634,10.7709,10.7482,10.7558,25200.0
2007-02-02 13:30:00,14.19,14.2,14.19,14.19,24525.0,10.7482,10.7558,10.7482,10.7482,24525.0
2007-02-02 14:00:00,14.18,14.2,14.16,14.18,36675.0,10.7406,10.7558,10.7255,10.7406,36675.0
2007-02-02 14:30:00,14.18,14.21,14.16,14.18,41175.0,10.7406,10.7634,10.7255,10.7406,41175.0
2007-02-02 15:00:00,14.18,14.2,14.17,14.18,43200.0,10.7406,10.7558,10.7331,10.7406,43200.0
2007-02-02 15:30:00,14.18,14.2,14.16,14.17,76950.0,10.7406,10.7558,10.7255,10.7331,76950.0
2007-02-05 09:30:00,14.16,14.22,14.16,14.16,55575.0,10.7255,10.7709,10.7255,10.7255,55575.0
2007-02-05 10:00:00,14.17,14.18,14.1,14.13,20700.0,10.7331,10.7406,10.68,10.7028,20700.0
2007-02-05 10:30:00,14.15,14.19,14.13,14.14,33525.0,10.7179,10.7482,10.7028,10.7103,33525.0
2007-02-05 11:00:00,14.14,14.17,14.12,14.15,46575.0,10.7103,10.7331,10.6952,10.7179,46575.0
2007-02-05 11:30:00,14.16,14.18,14.12,14.14,40500.0,10.7255,10.7406,10.6952,10.7103,40500.0
2007-02-05 12:00:00,14.15,14.15,14.1,14.1,9900.0,10.7179,10.7179,10.68,10.68,9900.0
2007-02-05 12:30:00,14.11,14.15,14.11,14.12,6075.0,10.6876,10.7179,10.6876,10.6952,6075.0
2007-02-05 13:00:00,14.13,14.16,14.12,14.14,20700.0,10.7028,10.7255,10.6952,10.7103,20700.0
2007-02-05 13:30:00,14.14,14.15,14.12,14.14,11700.0,10.7103,10.7179,10.6952,10.7103,11700.0
2007-02-05 14:00:00,14.15,14.17,14.12,14.15,19800.0,10.7179,10.7331,10.6952,10.7179,19800.0
2007-02-05 14:30:00,14.16,14.19,14.15,14.19,22275.0,10.7255,10.7482,10.7179,10.7482,22275.0
2007-02-05 15:00:00,14.17,14.17,14.12,14.15,40500.0,10.7331,10.7331,10.6952,10.7179,40500.0
2007-02-05 15:30:00,14.16,14.16,14.13,14.14,43875.0,10.7255,10.7255,10.7028,10.7103,43875.0
2007-02-06 09:30:00,14.16,14.23,14.09,14.18,36675.0,10.7255,10.7785,10.6725,10.7406,36675.0
2007-02-06 10:00:00,14.18,14.22,14.17,14.2,36900.0,10.7406,10.7709,10.7331,10.7558,36900.0
2007-02-06 10:30:00,14.2,14.2,14.15,14.16,44325.0,10.7558,10.7558,10.7179,10.7255,44325.0
2007-02-06 11:00:00,14.16,14.2,14.15,14.17,34875.0,10.7255,10.7558,10.7179,10.7331,34875.0
2007-02-06 11:30:00,14.17,14.18,14.12,14.12,39825.0,10.7331,10.7406,10.6952,10.6952,39825.0
2007-02-06 12:00:00,14.12,14.18,14.12,14.17,13950.0,10.6952,10.7406,10.6952,10.7331,13950.0
2007-02-06 12:30:00,14.17,14.17,14.14,14.15,6075.0,10.7331,10.7331,10.7103,10.7179,6075.0
2007-02-06 13:00:00,14.14,14.16,14.13,14.14,22950.0,10.7103,10.7255,10.7028,10.7103,22950.0
2007-02-06 13:30:00,14.14,14.19,14.14,14.19,18675.0,10.7103,10.7482,10.7103,10.7482,18675.0
2007-02-06 14:00:00,14.19,14.21,14.15,14.16,30375.0,10.7482,10.7634,10.7179,10.7255,30375.0
2007-02-06 14:30:00,14.16,14.21,14.15,14.2,41175.0,10.7255,10.7634,10.7179,10.7558,41175.0
2007-02-06 15:00:00,14.2,14.21,14.18,14.18,29250.0,10.7558,10.7634,10.7406,10.7406,29250.0
2007-02-06 15:30:00,14.17,14.17,14.15,14.17,58950.0,10.7331,10.7331,10.7179,10.7331,58950.0
2007-02-07 09:30:00,14.22,14.22,14.12,14.17,34425.0,10.7709,10.7709,10.6952,10.7331,34425.0
2007-02-07 10:00:00,14.17,14.22,14.16,14.22,15975.0,10.7331,10.7709,10.7255,10.7709,15975.0
2007-02-07 10:30:00,14.22,14.28,14.21,14.27,29025.0,10.7709,10.8164,10.7634,10.8088,29025.0
2007-02-07 11:00:00,14.27,14.27,14.22,14.26,17100.0,10.8088,10.8088,10.7709,10.8012,17100.0
2007-02-07 11:30:00,14.25,14.27,14.25,14.25,15975.0,10.7937,10.8088,10.7937,10.7937,15975.0
2007-02-07 12:00:00,14.26,14.27,14.24,14.24,20925.0,10.8012,10.8088,10.7861,10.7861,20925.0
2007-02-07 12:30:00,14.24,14.28,14.24,14.25,12375.0,10.7861,10.8164,10.7861,10.7937,12375.0
2007-02-07 13:00:00,14.26,14.27,14.25,14.26,14175.0,10.8012,10.8088,10.7937,10.8012,14175.0
2007-02-07 13:30:00,14.26,14.26,14.23,14.25,27000.0,10.8012,10.8012,10.7785,10.7937,27000.0
2007-02-07 14:00:00,14.25,14.28,14.23,14.26,56700.0,10.7937,10.8164,10.7785,10.8012,56700.0
2007-02-07 14:30:00,14.26,14.27,14.2,14.23,47475.0,10.8012,10.8088,10.7558,10.7785,47475.0
2007-02-07 15:00:00,14.24,14.24,14.21,14.21,34875.0,10.7861,10.7861,10.7634,10.7634,34875.0
2007-02-07 15:30:00,14.21,14.24,14.19,14.22,120150.0,10.7634,10.7861,10.7482,10.7709,120150.0
2007-02-08 09:30:00,14.22,14.22,14.0,14.07,66600.0,10.7709,10.7709,10.6043,10.6573,66600.0
2007-02-08 10:00:00,14.07,14.11,14.06,14.1,26550.0,10.6573,10.6876,10.6497,10.68,26550.0
2007-02-08 10:30:00,14.11,14.13,14.1,14.12,25875.0,10.6876,10.7028,10.68,10.6952,25875.0
2007-02-08 11:00:00,14.12,14.15,14.1,14.15,34875.0,10.6952,10.7179,10.68,10.7179,34875.0
2007-02-08 11:30:00,14.15,14.16,14.14,14.16,15975.0,10.7179,10.7255,10.7103,10.7255,15975.0
2007-02-08 12:00:00,14.16,14.22,14.14,14.21,37575.0,10.7255,10.7709,10.7103,10.7634,37575.0
2007-02-08 12:30:00,14.21,14.23,14.19,14.21,22950.0,10.7634,10.7785,10.7482,10.7634,22950.0
2007-02-08 13:00:00,14.21,14.26,14.21,14.24,23625.0,10.7634,10.8012,10.7634,10.7861,23625.0
2007-02-08 13:30:00,14.25,14.26,14.22,14.23,14850.0,10.7937,10.8012,10.7709,10.7785,14850.0
2007-02-08 14:00:00,14.22,14.23,14.2,14.22,26775.0,10.7709,10.7785,10.7558,10.7709,26775.0
2007-02-08 14:30:00,14.22,14.25,14.2,14.24,31500.0,10.7709,10.7937,10.7558,10.7861,31500.0
2007-02-08 15:00:00,14.24,14.24,14.19,14.19,33750.0,10.7861,10.7861,10.7482,10.7482,33750.0
2007-02-08 15:30:00,14.18,14.19,14.14,14.16,100575.0,10.7406,10.7482,10.7103,10.7255,100575.0
2007-02-09 09:30:00,14.18,14.3,14.17,14.22,32625.0,10.7406,10.8315,10.7331,10.7709,32625.0
2007-02-09 10:00:00,14.21,14.23,14.16,14.16,37575.0,10.7634,10.7785,10.7255,10.7255,37575.0
2007-02-09 10:30:00,14.16,14.19,14.13,14.13,24975.0,10.7255,10.7482,10.7028,10.7028,24975.0
2007-02-09 11:00:00,14.13,14.17,14.12,14.13,35775.0,10.7028,10.7331,10.6952,10.7028,35775.0
2007-02-09 11:30:00,14.12,14.13,14.11,14.12,21825.0,10.6952,10.7028,10.6876,10.6952,21825.0
2007-02-09 12:00:00,14.12,14.12,14.07,14.07,19350.0,10.6952,10.6952,10.6573,10.6573,19350.0
2007-02-09 12:30:00,14.07,14.07,14.0,14.0,39825.0,10.6573,10.6573,10.6043,10.6043,39825.0
2007-02-09 13:00:00,13.99,13.99,13.93,13.94,20475.0,10.5967,10.5967,10.5513,10.5588,20475.0
2007-02-09 13:30:00,13.93,13.93,13.86,13.86,35550.0,10.5513,10.5513,10.4982,10.4982,35550.0
2007-02-09 14:00:00,13.86,13.87,13.79,13.8,71550.0,10.4982,10.5058,10.4452,10.4528,71550.0
2007-02-09 14:30:00,13.81,13.81,13.76,13.8,46350.0,10.4604,10.4604,10.4225,10.4528,46350.0
2007-02-09 15:00:00,13.82,13.9,13.81,13.88,78525.0,10.468,10.5285,10.4604,10.5134,78525.0
2007-02-09 15:30:00,13.88,13.91,13.87,13.87,83025.0,10.5134,10.5361,10.5058,10.5058,83025.0
2007-02-12 09:30:00,13.92,13.93,13.82,13.84,38025.0,10.5437,10.5513,10.468,10.4831,38025.0
2007-02-12 10:00:00,13.83,13.83,13.77,13.83,33975.0,10.4755,10.4755,10.4301,10.4755,33975.0
2007-02-12 10:30:00,13.83,13.9,13.83,13.85,55800.0,10.4755,10.5285,10.4755,10.4907,55800.0
2007-02-12 11:00:00,13.85,13.87,13.81,13.81,20475.0,10.4907,10.5058,10.4604,10.4604,20475.0
2007-02-12 11:30:00,13.81,13.83,13.79,13.82,27450.0,10.4604,10.4755,10.4452,10.468,27450.0
2007-02-12 12:00:00,13.81,13.84,13.78,13.81,20025.0,10.4604,10.4831,10.4377,10.4604,20025.0
2007-02-12 12:30:00,13.83,13.88,13.81,13.85,27450.0,10.4755,10.5134,10.4604,10.4907,27450.0
2007-02-12 13:00:00,13.84,13.85,13.81,13.82,22500.0,10.4831,10.4907,10.4604,10.468,22500.0
2007-02-12 13:30:00,13.83,13.84,13.81,13.84,65250.0,10.4755,10.4831,10.4604,10.4831,65250.0
2007-02-12 14:00:00,13.84,13.84,13.8,13.8,31950.0,10.4831,10.4831,10.4528,10.4528,31950.0
2007-02-12 14:30:00,13.8,13.8,13.78,13.8,21600.0,10.4528,10.4528,10.4377,10.4528,21600.0
2007-02-12 15:00:00,13.8,13.84,13.8,13.84,45900.0,10.4528,10.4831,10.4528,10.4831,45900.0
2007-02-12 15:30:00,13.84,13.87,13.83,13.87,64800.0,10.4831,10.5058,10.4755,10.5058,64800.0
2007-02-13 09:30:00,13.92,14.11,13.91,14.11,90225.0,10.5437,10.6876,10.5361,10.6876,90225.0
2007-02-13 10:00:00,14.12,14.13,14.04,14.04,95625.0,10.6952,10.7028,10.6346,10.6346,95625.0
2007-02-13 10:30:00,14.04,14.05,13.98,14.01,77400.0,10.6346,10.6422,10.5891,10.6119,77400.0
2007-02-13 11:00:00,14.01,14.05,14.0,14.04,43200.0,10.6119,10.6422,10.6043,10.6346,43200.0
2007-02-13 11:30:00,14.04,14.11,14.04,14.07,54000.0,10.6346,10.6876,10.6346,10.6573,54000.0
2007-02-13 12:00:00,14.07,14.12,14.07,14.11,37575.0,10.6573,10.6952,10.6573,10.6876,37575.0
2007-02-13 12:30:00,14.1,14.12,14.09,14.1,25200.0,10.68,10.6952,10.6725,10.68,25200.0
2007-02-13 13:00:00,14.09,14.12,14.07,14.08,21825.0,10.6725,10.6952,10.6573,10.6649,21825.0
2007-02-13 13:30:00,14.08,14.08,14.05,14.07,33300.0,10.6649,10.6649,10.6422,10.6573,33300.0
2007-02-13 14:00:00,14.07,14.09,14.06,14.07,28350.0,10.6573,10.6725,10.6497,10.6573,28350.0
2007-02-13 14:30:00,14.06,14.07,14.04,14.06,29475.0,10.6497,10.6573,10.6346,10.6497,29475.0
2007-02-13 15:00:00,14.06,14.07,14.01,14.06,37575.0,10.6497,10.6573,10.6119,10.6497,37575.0
2007-02-13 15:30:00,14.06,14.12,14.05,14.11,110475.0,10.6497,10.6952,10.6422,10.6876,110475.0
2007-02-14 09:30:00,14.16,14.19,14.14,14.17,26325.0,10.7255,10.7482,10.7103,10.7331,26325.0
2007-02-14 10:00:00,14.17,14.4,14.17,14.32,89550.0,10.7331,10.9073,10.7331,10.8467,89550.0
2007-02-14 10:30:00,14.33,14.33,14.3,14.32,44550.0,10.8542,10.8542,10.8315,10.8467,44550.0
2007-02-14 11:00:00,14.32,14.4,14.32,14.39,44100.0,10.8467,10.9073,10.8467,10.8997,44100.0
2007-02-14 11:30:00,14.39,14.39,14.36,14.36,25650.0,10.8997,10.8997,10.877,10.877,25650.0
2007-02-14 12:00:00,14.36,14.36,14.3,14.3,27450.0,10.877,10.877,10.8315,10.8315,27450.0
2007-02-14 12:30:00,14.3,14.32,14.3,14.31,36225.0,10.8315,10.8467,10.8315,10.8391,36225.0
2007-02-14 13:00:00,14.31,14.32,14.29,14.31,24525.0,10.8391,10.8467,10.824,10.8391,24525.0
2007-02-14 13:30:00,14.31,14.32,14.29,14.31,30825.0,10.8391,10.8467,10.824,10.8391,30825.0
2007-02-14 14:00:00,14.31,14.32,14.28,14.28,25875.0,10.8391,10.8467,10.8164,10.8164,25875.0
2007-02-14 14:30:00,14.28,14.32,14.28,14.31,43875.0,10.8164,10.8467,10.8164,10.8391,43875.0
2007-02-14 15:00:00,14.31,14.31,14.28,14.28,34875.0,10.8391,10.8391,10.8164,10.8164,34875.0
2007-02-14 15:30:00,14.28,14.28,14.26,14.28,50400.0,10.8164,10.8164,10.8012,10.8164,50400.0
2007-02-15 09:30:00,14.27,14.29,14.23,14.27,12150.0,10.8088,10.824,10.7785,10.8088,12150.0
2007-02-15 10:00:00,14.26,14.28,14.24,14.25,39150.0,10.8012,10.8164,10.7861,10.7937,39150.0
2007-02-15 10:30:00,14.26,14.28,14.19,14.2,37800.0,10.8012,10.8164,10.7482,10.7558,37800.0
2007-02-15 11:00:00,14.2,14.23,14.19,14.2,17550.0,10.7558,10.7785,10.7482,10.7558,17550.0
2007-02-15 11:30:00,14.22,14.23,14.21,14.23,20700.0,10.7709,10.7785,10.7634,10.7785,20700.0
2007-02-15 12:00:00,14.24,14.24,14.2,14.22,38475.0,10.7861,10.7861,10.7558,10.7709,38475.0
2007-02-15 12:30:00,14.22,14.22,14.2,14.21,24075.0,10.7709,10.7709,10.7558,10.7634,24075.0
2007-02-15 13:00:00,14.22,14.22,14.21,14.21,28125.0,10.7709,10.7709,10.7634,10.7634,28125.0
2007-02-15 13:30:00,14.21,14.22,14.21,14.22,10800.0,10.7634,10.7709,10.7634,10.7709,10800.0
2007-02-15 14:00:00,14.22,14.26,14.21,14.23,28800.0,10.7709,10.8012,10.7634,10.7785,28800.0
2007-02-15 14:30:00,14.23,14.24,14.22,14.23,31950.0,10.7785,10.7861,10.7709,10.7785,31950.0
2007-02-15 15:00:00,14.24,14.24,14.18,14.21,68175.0,10.7861,10.7861,10.7406,10.7634,68175.0
2007-02-15 15:30:00,14.21,14.26,14.21,14.23,124425.0,10.7634,10.8012,10.7634,10.7785,124425.0
2007-02-16 09:30:00,14.24,14.24,14.14,14.16,39600.0,10.7861,10.7861,10.7103,10.7255,39600.0
2007-02-16 10:00:00,14.16,14.17,14.1,14.11,25200.0,10.7255,10.7331,10.68,10.6876,25200.0
2007-02-16 10:30:00,14.11,14.12,14.1,14.12,17775.0,10.6876,10.6952,10.68,10.6952,17775.0
2007-02-16 11:00:00,14.12,14.12,14.08,14.09,21600.0,10.6952,10.6952,10.6649,10.6725,21600.0
2007-02-16 11:30:00,14.09,14.09,14.06,14.09,23400.0,10.6725,10.6725,10.6497,10.6725,23400.0
2007-02-16 12:00:00,14.08,14.08,14.04,14.05,20700.0,10.6649,10.6649,10.6346,10.6422,20700.0
2007-02-16 12:30:00,14.05,14.06,14.03,14.06,21600.0,10.6422,10.6497,10.627,10.6497,21600.0
2007-02-16 13:00:00,14.06,14.12,14.05,14.1,50625.0,10.6497,10.6952,10.6422,10.68,50625.0
2007-02-16 13:30:00,14.09,14.09,14.08,14.08,19575.0,10.6725,10.6725,10.6649,10.6649,19575.0
2007-02-16 14:00:00,14.08,14.14,14.08,14.12,18000.0,10.6649,10.7103,10.6649,10.6952,18000.0
2007-02-16 14:30:00,14.13,14.14,14.12,14.13,23850.0,10.7028,10.7103,10.6952,10.7028,23850.0
2007-02-16 15:00:00,14.13,14.15,14.12,14.14,20250.0,10.7028,10.7179,10.6952,10.7103,20250.0
2007-02-16 15:30:00,14.15,14.16,14.13,14.14,49500.0,10.7179,10.7255,10.7028,10.7103,49500.0
2007-02-20 09:30:00,14.15,14.15,14.03,14.06,56025.0,10.7179,10.7179,10.627,10.6497,56025.0
2007-02-20 10:00:00,14.06,14.08,14.02,14.07,48150.0,10.6497,10.6649,10.6194,10.6573,48150.0
2007-02-20 10:30:00,14.07,14.11,14.05,14.08,28125.0,10.6573,10.6876,10.6422,10.6649,28125.0
2007-02-20 11:00:00,14.09,14.16,14.08,14.16,42750.0,10.6725,10.7255,10.6649,10.7255,42750.0
2007-02-20 11:30:00,14.17,14.2,14.14,14.18,40725.0,10.7331,10.7558,10.7103,10.7406,40725.0
2007-02-20 12:00:00,14.18,14.22,14.18,14.2,29475.0,10.7406,10.7709,10.7406,10.7558,29475.0
2007-02-20 12:30:00,14.2,14.21,14.18,14.2,11250.0,10.7558,10.7634,10.7406,10.7558,11250.0
2007-02-20 13:00:00,14.22,14.22,14.18,14.19,28125.0,10.7709,10.7709,10.7406,10.7482,28125.0
2007-02-20 13:30:00,14.18,14.2,14.16,14.17,27675.0,10.7406,10.7558,10.7255,10.7331,27675.0
2007-02-20 14:00:00,14.16,14.18,14.15,14.17,23400.0,10.7255,10.7406,10.7179,10.7331,23400.0
2007-02-20 14:30:00,14.17,14.2,14.16,14.2,46125.0,10.7331,10.7558,10.7255,10.7558,46125.0
2007-02-20 15:00:00,14.2,14.21,14.18,14.2,66150.0,10.7558,10.7634,10.7406,10.7558,66150.0
2007-02-20 15:30:00,14.2,14.22,14.19,14.2,107550.0,10.7558,10.7709,10.7482,10.7558,107550.0
2007-02-21 09:30:00,14.15,14.18,14.09,14.16,48825.0,10.7179,10.7406,10.6725,10.7255,48825.0
2007-02-21 10:00:00,14.16,14.18,14.12,14.18,29250.0,10.7255,10.7406,10.6952,10.7406,29250.0
2007-02-21 10:30:00,14.18,14.18,14.07,14.14,59850.0,10.7406,10.7406,10.6573,10.7103,59850.0
2007-02-21 11:00:00,14.14,14.18,14.12,14.12,29925.0,10.7103,10.7406,10.6952,10.6952,29925.0
2007-02-21 11:30:00,14.12,14.17,14.12,14.16,19800.0,10.6952,10.7331,10.6952,10.7255,19800.0
2007-02-21 12:00:00,14.15,14.17,14.14,14.16,17100.0,10.7179,10.7331,10.7103,10.7255,17100.0
2007-02-21 12:30:00,14.16,14.21,14.16,14.19,22050.0,10.7255,10.7634,10.7255,10.7482,22050.0
2007-02-21 13:00:00,14.19,14.2,14.16,14.19,26775.0,10.7482,10.7558,10.7255,10.7482,26775.0
2007-02-21 13:30:00,14.2,14.2,14.14,14.16,36000.0,10.7558,10.7558,10.7103,10.7255,36000.0
2007-02-21 14:00:00,14.15,14.19,14.12,14.15,37575.0,10.7179,10.7482,10.6952,10.7179,37575.0
2007-02-21 14:30:00,14.15,14.16,14.12,14.15,27900.0,10.7179,10.7255,10.6952,10.7179,27900.0
2007-02-21 15:00:00,14.15,14.15,14.11,14.12,43875.0,10.7179,10.7179,10.6876,10.6952,43875.0
2007-02-21 15:30:00,14.13,14.17,14.12,14.15,92025.0,10.7028,10.7331,10.6952,10.7179,92025.0
2007-02-22 09:30:00,14.16,14.22,14.16,14.21,28125.0,10.7255,10.7709,10.7255,10.7634,28125.0
2007-02-22 10:00:00,14.21,14.22,14.13,14.13,17775.0,10.7634,10.7709,10.7028,10.7028,17775.0
2007-02-22 10:30:00,14.13,14.16,14.09,14.16,26325.0,10.7028,10.7255,10.6725,10.7255,26325.0
2007-02-22 11:00:00,14.14,14.15,14.07,14.09,43200.0,10.7103,10.7179,10.6573,10.6725,43200.0
2007-02-22 11:30:00,14.09,14.12,14.07,14.12,52425.0,10.6725,10.6952,10.6573,10.6952,52425.0
2007-02-22 12:00:00,14.12,14.12,14.07,14.12,33300.0,10.6952,10.6952,10.6573,10.6952,33300.0
2007-02-22 12:30:00,14.12,14.14,14.07,14.07,31500.0,10.6952,10.7103,10.6573,10.6573,31500.0
2007-02-22 13:00:00,14.08,14.09,14.03,14.08,32175.0,10.6649,10.6725,10.627,10.6649,32175.0
2007-02-22 13:30:00,14.07,14.09,14.07,14.08,26550.0,10.6573,10.6725,10.6573,10.6649,26550.0
2007-02-22 14:00:00,14.08,14.1,14.08,14.08,18450.0,10.6649,10.68,10.6649,10.6649,18450.0
2007-02-22 14:30:00,14.08,14.08,14.04,14.04,51300.0,10.6649,10.6649,10.6346,10.6346,51300.0
2007-02-22 15:00:00,14.04,14.1,14.04,14.07,50625.0,10.6346,10.68,10.6346,10.6573,50625.0
2007-02-22 15:30:00,14.08,14.12,14.08,14.12,65700.0,10.6649,10.6952,10.6649,10.6952,65700.0
2007-02-23 09:30:00,14.11,14.11,14.02,14.02,30825.0,10.6876,10.6876,10.6194,10.6194,30825.0
2007-02-23 10:00:00,14.02,14.03,13.97,13.98,43650.0,10.6194,10.627,10.5816,10.5891,43650.0
2007-02-23 10:30:00,13.96,13.96,13.9,13.9,32850.0,10.574,10.574,10.5285,10.5285,32850.0
2007-02-23 11:00:00,13.91,13.94,13.88,13.94,49050.0,10.5361,10.5588,10.5134,10.5588,49050.0
2007-02-23 11:30:00,13.92,13.96,13.91,13.94,33975.0,10.5437,10.574,10.5361,10.5588,33975.0
2007-02-23 12:00:00,13.93,13.95,13.88,13.88,67500.0,10.5513,10.5664,10.5134,10.5134,67500.0
2007-02-23 12:30:00,13.89,13.9,13.82,13.84,125100.0,10.521,10.5285,10.468,10.4831,125100.0
2007-02-23 13:00:00,13.84,13.84,13.81,13.82,67500.0,10.4831,10.4831,10.4604,10.468,67500.0
2007-02-23 13:30:00,13.82,13.88,13.82,13.85,74250.0,10.468,10.5134,10.468,10.4907,74250.0
2007-02-23 14:00:00,13.85,13.91,13.85,13.91,26550.0,10.4907,10.5361,10.4907,10.5361,26550.0
2007-02-23 14:30:00,13.91,13.93,13.88,13.91,45675.0,10.5361,10.5513,10.5134,10.5361,45675.0
2007-02-23 15:00:00,13.89,13.95,13.89,13.93,116325.0,10.521,10.5664,10.521,10.5513,116325.0
2007-02-23 15:30:00,13.93,13.96,13.91,13.96,140850.0,10.5513,10.574,10.5361,10.574,140850.0
2007-02-26 09:30:00,14.04,14.07,13.84,13.84,45900.0,10.6346,10.6573,10.4831,10.4831,45900.0
2007-02-26 10:00:00,13.82,13.82,13.76,13.76,57375.0,10.468,10.468,10.4225,10.4225,57375.0
2007-02-26 10:30:00,13.76,13.77,13.72,13.74,90675.0,10.4225,10.4301,10.3922,10.4074,90675.0
2007-02-26 11:00:00,13.74,13.77,13.7,13.71,72000.0,10.4074,10.4301,10.3771,10.3846,72000.0
2007-02-26 11:30:00,13.71,13.71,13.67,13.71,63000.0,10.3846,10.3846,10.3543,10.3846,63000.0
2007-02-26 12:00:00,13.71,13.71,13.6,13.6,46800.0,10.3846,10.3846,10.3013,10.3013,46800.0
2007-02-26 12:30:00,13.6,13.61,13.54,13.56,109575.0,10.3013,10.3089,10.2559,10.271,109575.0
2007-02-26 13:00:00,13.56,13.56,13.55,13.55,33750.0,10.271,10.271,10.2634,10.2634,33750.0
2007-02-26 13:30:00,13.56,13.6,13.55,13.6,53775.0,10.271,10.3013,10.2634,10.3013,53775.0
2007-02-26 14:00:00,13.6,13.65,13.59,13.64,45450.0,10.3013,10.3392,10.2937,10.3316,45450.0
2007-02-26 14:30:00,13.64,13.66,13.61,13.63,45675.0,10.3316,10.3468,10.3089,10.324,45675.0
2007-02-26 15:00:00,13.64,13.65,13.61,13.64,87975.0,10.3316,10.3392,10.3089,10.3316,87975.0
2007-02-26 15:30:00,13.64,13.67,13.63,13.67,132300.0,10.3316,10.3543,10.324,10.3543,132300.0
2007-02-27 09:30:00,13.51,13.51,13.27,13.41,215325.0,10.2331,10.2331,10.0514,10.1574,215325.0
2007-02-27 10:00:00,13.42,13.48,13.38,13.41,100800.0,10.165,10.2104,10.1347,10.1574,100800.0
2007-02-27 10:30:00,13.42,13.44,13.37,13.39,54900.0,10.165,10.1801,10.1271,10.1422,54900.0
2007-02-27 11:00:00,13.39,13.4,13.34,13.35,52425.0,10.1422,10.1498,10.1044,10.1119,52425.0
2007-02-27 11:30:00,13.34,13.37,13.31,13.32,76050.0,10.1044,10.1271,10.0817,10.0892,76050.0
2007-02-27 12:00:00,13.31,13.31,13.25,13.29,76050.0,10.0817,10.0817,10.0362,10.0665,76050.0
2007-02-27 12:30:00,13.29,13.36,13.28,13.34,49500.0,10.0665,10.1195,10.0589,10.1044,49500.0
2007-02-27 13:00:00,13.34,13.36,13.28,13.3,75600.0,10.1044,10.1195,10.0589,10.0741,75600.0
2007-02-27 13:30:00,13.31,13.34,13.29,13.34,212175.0,10.0817,10.1044,10.0665,10.1044,212175.0
2007-02-27 14:00:00,13.32,13.33,13.24,13.25,113400.0,10.0892,10.0968,10.0286,10.0362,113400.0
2007-02-27 14:30:00,13.25,13.28,13.15,13.19,204975.0,10.0362,10.0589,9.9605,9.9908,204975.0
2007-02-27 15:00:00,13.16,13.32,13.1,13.27,190350.0,9.968,10.0892,9.9226,10.0514,190350.0
2007-02-27 15:30:00,13.27,13.33,13.25,13.33,153675.0,10.0514,10.0968,10.0362,10.0968,153675.0
2007-02-28 09:30:00,13.28,13.4,13.22,13.36,274950.0,10.0589,10.1498,10.0135,10.1195,274950.0
2007-02-28 10:00:00,13.35,13.39,13.29,13.36,372600.0,10.1119,10.1422,10.0665,10.1195,372600.0
2007-02-28 10:30:00,13.34,13.43,13.31,13.38,279675.0,10.1044,10.1725,10.0817,10.1347,279675.0
2007-02-28 11:00:00,13.39,13.46,13.36,13.44,114975.0,10.1422,10.1953,10.1195,10.1801,114975.0
2007-02-28 11:30:00,13.44,13.45,13.35,13.36,116325.0,10.1801,10.1877,10.1119,10.1195,116325.0
2007-02-28 12:00:00,13.36,13.36,13.3,13.32,94725.0,10.1195,10.1195,10.0741,10.0892,94725.0
2007-02-28 12:30:00,13.32,13.35,13.32,13.34,76275.0,10.0892,10.1119,10.0892,10.1044,76275.0
2007-02-28 13:00:00,13.34,13.37,13.3,13.36,66375.0,10.1044,10.1271,10.0741,10.1195,66375.0
2007-02-28 13:30:00,13.36,13.36,13.3,13.32,61875.0,10.1195,10.1195,10.0741,10.0892,61875.0
2007-02-28 14:00:00,13.32,13.36,13.27,13.31,90225.0,10.0892,10.1195,10.0514,10.0817,90225.0
2007-02-28 14:30:00,13.31,13.36,13.29,13.32,96975.0,10.0817,10.1195,10.0665,10.0892,96975.0
2007-02-28 15:00:00,13.32,13.36,13.3,13.34,83925.0,10.0892,10.1195,10.0741,10.1044,83925.0
2007-02-28 15:30:00,13.34,13.39,13.32,13.38,275850.0,10.1044,10.1422,10.0892,10.1347,275850.0
2007-03-01 09:30:00,13.24,13.24,13.05,13.11,152325.0,10.0286,10.0286,9.8847,9.9302,152325.0
2007-03-01 10:00:00,13.16,13.39,13.13,13.33,148275.0,9.968,10.1422,9.9453,10.0968,148275.0
2007-03-01 10:30:00,13.33,13.41,13.21,13.32,87750.0,10.0968,10.1574,10.0059,10.0892,87750.0
2007-03-01 11:00:00,13.39,13.42,13.31,13.41,75600.0,10.1422,10.165,10.0817,10.1574,75600.0
2007-03-01 11:30:00,13.42,13.49,13.36,13.39,87300.0,10.165,10.218,10.1195,10.1422,87300.0
2007-03-01 12:00:00,13.4,13.41,13.32,13.33,66600.0,10.1498,10.1574,10.0892,10.0968,66600.0
2007-03-01 12:30:00,13.34,13.36,13.3,13.35,20250.0,10.1044,10.1195,10.0741,10.1119,20250.0
2007-03-01 13:00:00,13.36,13.37,13.32,13.34,32400.0,10.1195,10.1271,10.0892,10.1044,32400.0
2007-03-01 13:30:00,13.34,13.36,13.29,13.36,46575.0,10.1044,10.1195,10.0665,10.1195,46575.0
2007-03-01 14:00:00,13.36,13.44,13.36,13.37,79200.0,10.1195,10.1801,10.1195,10.1271,79200.0
2007-03-01 14:30:00,13.36,13.41,13.36,13.39,89325.0,10.1195,10.1574,10.1195,10.1422,89325.0
2007-03-01 15:00:00,13.4,13.41,13.3,13.31,69075.0,10.1498,10.1574,10.0741,10.0817,69075.0
2007-03-01 15:30:00,13.31,13.37,13.29,13.35,175500.0,10.0817,10.1271,10.0665,10.1119,175500.0
2007-03-02 09:30:00,13.35,13.43,13.2,13.28,133425.0,10.1119,10.1725,9.9983,10.0589,133425.0
2007-03-02 10:00:00,13.27,13.36,13.24,13.3,117675.0,10.0514,10.1195,10.0286,10.0741,117675.0
2007-03-02 10:30:00,13.31,13.38,13.28,13.34,102825.0,10.0817,10.1347,10.0589,10.1044,102825.0
2007-03-02 11:00:00,13.35,13.37,13.3,13.34,87300.0,10.1119,10.1271,10.0741,10.1044,87300.0
2007-03-02 11:30:00,13.33,13.34,13.28,13.28,71550.0,10.0968,10.1044,10.0589,10.0589,71550.0
2007-03-02 12:00:00,13.28,13.32,13.19,13.2,78300.0,10.0589,10.0892,9.9908,9.9983,78300.0
2007-03-02 12:30:00,13.19,13.24,13.17,13.24,79650.0,9.9908,10.0286,9.9756,10.0286,79650.0
2007-03-02 13:00:00,13.24,13.24,13.18,13.2,67950.0,10.0286,10.0286,9.9832,9.9983,67950.0
2007-03-02 13:30:00,13.17,13.24,13.17,13.22,64350.0,9.9756,10.0286,9.9756,10.0135,64350.0
2007-03-02 14:00:00,13.23,13.24,13.15,13.19,124875.0,10.0211,10.0286,9.9605,9.9908,124875.0
2007-03-02 14:30:00,13.19,13.25,13.16,13.16,134550.0,9.9908,10.0362,9.968,9.968,134550.0
2007-03-02 15:00:00,13.16,13.23,13.16,13.2,106200.0,9.968,10.0211,9.968,9.9983,106200.0
2007-03-02 15:30:00,13.2,13.22,13.1,13.11,196425.0,9.9983,10.0135,9.9226,9.9302,196425.0
2007-03-05 09:30:00,13.0,13.04,12.85,12.98,187200.0,9.8468,9.8771,9.7332,9.8317,187200.0
2007-03-05 10:00:00,12.98,13.03,12.91,12.92,120825.0,9.8317,9.8696,9.7787,9.7862,120825.0
2007-03-05 10:30:00,12.93,12.93,12.84,12.91,103725.0,9.7938,9.7938,9.7257,9.7787,103725.0
2007-03-05 11:00:00,12.91,12.98,12.9,12.95,67950.0,9.7787,9.8317,9.7711,9.809,67950.0
2007-03-05 11:30:00,12.95,12.96,12.83,12.83,75825.0,9.809,9.8165,9.7181,9.7181,75825.0
2007-03-05 12:00:00,12.83,12.84,12.8,12.82,33525.0,9.7181,9.7257,9.6954,9.7105,33525.0
2007-03-05 12:30:00,12.82,12.88,12.79,12.83,38025.0,9.7105,9.7559,9.6878,9.7181,38025.0
2007-03-05 13:00:00,12.83,12.84,12.8,12.83,93150.0,9.7181,9.7257,9.6954,9.7181,93150.0
2007-03-05 13:30:00,12.83,12.91,12.83,12.9,46350.0,9.7181,9.7787,9.7181,9.7711,46350.0
2007-03-05 14:00:00,12.9,12.92,12.84,12.86,51075.0,9.7711,9.7862,9.7257,9.7408,51075.0
2007-03-05 14:30:00,12.85,12.89,12.85,12.87,91350.0,9.7332,9.7635,9.7332,9.7484,91350.0
2007-03-05 15:00:00,12.86,12.88,12.79,12.85,149850.0,9.7408,9.7559,9.6878,9.7332,149850.0
2007-03-05 15:30:00,12.85,12.87,12.7,12.71,225900.0,9.7332,9.7484,9.6196,9.6272,225900.0
2007-03-06 09:30:00,12.84,12.97,12.82,12.91,126900.0,9.7257,9.8241,9.7105,9.7787,126900.0
2007-03-06 10:00:00,12.91,12.94,12.8,12.88,77850.0,9.7787,9.8014,9.6954,9.7559,77850.0
2007-03-06 10:30:00,12.9,12.9,12.77,12.77,78525.0,9.7711,9.7711,9.6726,9.6726,78525.0
2007-03-06 11:00:00,12.78,12.88,12.78,12.88,62775.0,9.6802,9.7559,9.6802,9.7559,62775.0
2007-03-06 11:30:00,12.88,12.92,12.85,12.91,42750.0,9.7559,9.7862,9.7332,9.7787,42750.0
2007-03-06 12:00:00,12.91,12.96,12.88,12.96,69300.0,9.7787,9.8165,9.7559,9.8165,69300.0
2007-03-06 12:30:00,12.96,12.98,12.95,12.97,67050.0,9.8165,9.8317,9.809,9.8241,67050.0
2007-03-06 13:00:00,12.97,12.98,12.95,12.97,41850.0,9.8241,9.8317,9.809,9.8241,41850.0
2007-03-06 13:30:00,12.97,13.02,12.96,13.0,85050.0,9.8241,9.862,9.8165,9.8468,85050.0
2007-03-06 14:00:00,12.98,13.01,12.96,12.98,80325.0,9.8317,9.8544,9.8165,9.8317,80325.0
2007-03-06 14:30:00,12.98,13.0,12.96,12.98,59625.0,9.8317,9.8468,9.8165,9.8317,59625.0
2007-03-06 15:00:00,12.98,13.02,12.97,12.98,118350.0,9.8317,9.862,9.8241,9.8317,118350.0
2007-03-06 15:30:00,12.99,13.0,12.93,12.95,221625.0,9.8393,9.8468,9.7938,9.809,221625.0
2007-03-07 09:30:00,12.89,13.0,12.88,12.96,101025.0,9.7635,9.8468,9.7559,9.8165,101025.0
2007-03-07 10:00:00,12.95,13.0,12.94,13.0,51300.0,9.809,9.8468,9.8014,9.8468,51300.0
2007-03-07 10:30:00,12.99,13.01,12.94,12.94,61200.0,9.8393,9.8544,9.8014,9.8014,61200.0
2007-03-07 11:00:00,12.94,12.95,12.88,12.88,85050.0,9.8014,9.809,9.7559,9.7559,85050.0
2007-03-07 11:30:00,12.88,12.89,12.84,12.89,78075.0,9.7559,9.7635,9.7257,9.7635,78075.0
2007-03-07 12:00:00,12.88,12.92,12.87,12.92,36000.0,9.7559,9.7862,9.7484,9.7862,36000.0
2007-03-07 12:30:00,12.92,12.98,12.91,12.97,57150.0,9.7862,9.8317,9.7787,9.8241,57150.0
2007-03-07 13:00:00,12.97,12.98,12.95,12.95,28800.0,9.8241,9.8317,9.809,9.809,28800.0
2007-03-07 13:30:00,12.95,13.0,12.95,12.99,25425.0,9.809,9.8468,9.809,9.8393,25425.0
2007-03-07 14:00:00,12.99,13.01,12.96,12.97,68400.0,9.8393,9.8544,9.8165,9.8241,68400.0
2007-03-07 14:30:00,12.97,13.01,12.97,12.97,48375.0,9.8241,9.8544,9.8241,9.8241,48375.0
2007-03-07 15:00:00,12.99,13.01,12.95,12.95,47475.0,9.8393,9.8544,9.809,9.809,47475.0
2007-03-07 15:30:00,12.95,12.96,12.89,12.91,149400.0,9.809,9.8165,9.7635,9.7787,149400.0
2007-03-08 09:30:00,13.02,13.08,12.94,13.02,70650.0,9.862,9.9074,9.8014,9.862,70650.0
2007-03-08 10:00:00,13.02,13.13,13.02,13.12,46350.0,9.862,9.9453,9.862,9.9377,46350.0
2007-03-08 10:30:00,13.12,13.18,13.09,13.12,87300.0,9.9377,9.9832,9.915,9.9377,87300.0
2007-03-08 11:00:00,13.12,13.12,13.03,13.03,91800.0,9.9377,9.9377,9.8696,9.8696,91800.0
2007-03-08 11:30:00,13.04,13.05,12.97,13.0,110925.0,9.8771,9.8847,9.8241,9.8468,110925.0
2007-03-08 12:00:00,13.0,13.03,13.0,13.03,50625.0,9.8468,9.8696,9.8468,9.8696,50625.0
2007-03-08 12:30:00,13.03,13.04,13.0,13.01,57375.0,9.8696,9.8771,9.8468,9.8544,57375.0
2007-03-08 13:00:00,13.01,13.06,13.0,13.05,94500.0,9.8544,9.8923,9.8468,9.8847,94500.0
2007-03-08 13:30:00,13.05,13.05,13.02,13.03,61875.0,9.8847,9.8847,9.862,9.8696,61875.0
2007-03-08 14:00:00,13.02,13.03,12.93,12.93,92025.0,9.862,9.8696,9.7938,9.7938,92025.0
2007-03-08 14:30:00,12.93,12.97,12.86,12.95,117900.0,9.7938,9.8241,9.7408,9.809,117900.0
2007-03-08 15:00:00,12.95,12.97,12.93,12.95,54900.0,9.809,9.8241,9.7938,9.809,54900.0
2007-03-08 15:30:00,12.96,12.98,12.93,12.95,140175.0,9.8165,9.8317,9.7938,9.809,140175.0
2007-03-09 09:30:00,13.07,13.07,12.93,12.94,59400.0,9.8999,9.8999,9.7938,9.8014,59400.0
2007-03-09 10:00:00,12.94,12.96,12.88,12.93,58500.0,9.8014,9.8165,9.7559,9.7938,58500.0
2007-03-09 10:30:00,12.93,12.96,12.92,12.93,38250.0,9.7938,9.8165,9.7862,9.7938,38250.0
2007-03-09 11:00:00,12.92,12.92,12.87,12.88,54675.0,9.7862,9.7862,9.7484,9.7559,54675.0
2007-03-09 11:30:00,12.89,12.96,12.88,12.92,58275.0,9.7635,9.8165,9.7559,9.7862,58275.0
2007-03-09 12:00:00,12.92,12.95,12.91,12.95,26325.0,9.7862,9.809,9.7787,9.809,26325.0
2007-03-09 12:30:00,12.95,12.95,12.9,12.9,38700.0,9.809,9.809,9.7711,9.7711,38700.0
2007-03-09 13:00:00,12.9,12.92,12.85,12.88,82800.0,9.7711,9.7862,9.7332,9.7559,82800.0
2007-03-09 13:30:00,12.88,12.89,12.84,12.87,77850.0,9.7559,9.7635,9.7257,9.7484,77850.0
2007-03-09 14:00:00,12.86,12.9,12.85,12.89,155475.0,9.7408,9.7711,9.7332,9.7635,155475.0
2007-03-09 14:30:00,12.89,12.92,12.87,12.88,80325.0,9.7635,9.7862,9.7484,9.7559,80325.0
2007-03-09 15:00:00,12.89,12.91,12.86,12.89,64800.0,9.7635,9.7787,9.7408,9.7635,64800.0
2007-03-09 15:30:00,12.89,12.93,12.87,12.92,126675.0,9.7635,9.7938,9.7484,9.7862,126675.0
2007-03-12 09:30:00,12.92,12.95,12.84,12.84,52875.0,9.7862,9.809,9.7257,9.7257,52875.0
2007-03-12 10:00:00,12.84,12.84,12.84,12.84,0.0,9.7257,9.7257,9.7257,9.7257,0.0
2007-03-12 10:30:00,12.87,12.87,12.8,12.8,24300.0,9.7484,9.7484,9.6954,9.6954,24300.0
2007-03-12 11:00:00,12.8,12.8,12.77,12.78,22725.0,9.6954,9.6954,9.6726,9.6802,22725.0
2007-03-12 11:30:00,12.77,12.79,12.76,12.79,19125.0,9.6726,9.6878,9.6651,9.6878,19125.0
2007-03-12 12:00:00,12.78,12.84,12.78,12.81,27225.0,9.6802,9.7257,9.6802,9.7029,27225.0
2007-03-12 12:30:00,12.81,12.82,12.78,12.8,25425.0,9.7029,9.7105,9.6802,9.6954,25425.0
2007-03-12 13:00:00,12.8,12.81,12.78,12.79,29025.0,9.6954,9.7029,9.6802,9.6878,29025.0
2007-03-12 13:30:00,12.79,12.83,12.77,12.83,31500.0,9.6878,9.7181,9.6726,9.7181,31500.0
2007-03-12 14:00:00,12.83,12.88,12.82,12.88,38925.0,9.7181,9.7559,9.7105,9.7559,38925.0
2007-03-12 14:30:00,12.88,12.93,12.88,12.93,59850.0,9.7559,9.7938,9.7559,9.7938,59850.0
2007-03-12 15:00:00,12.93,12.93,12.89,12.9,76275.0,9.7938,9.7938,9.7635,9.7711,76275.0
2007-03-12 15:30:00,12.9,12.94,12.88,12.92,133200.0,9.7711,9.8014,9.7559,9.7862,133200.0
2007-03-13 09:30:00,12.84,12.84,12.66,12.78,125325.0,9.7257,9.7257,9.5893,9.6802,125325.0
2007-03-13 10:00:00,12.78,12.82,12.75,12.82,41175.0,9.6802,9.7105,9.6575,9.7105,41175.0
2007-03-13 10:30:00,12.82,12.84,12.79,12.82,38700.0,9.7105,9.7257,9.6878,9.7105,38700.0
2007-03-13 11:00:00,12.82,12.82,12.71,12.72,30150.0,9.7105,9.7105,9.6272,9.6348,30150.0
2007-03-13 11:30:00,12.71,12.73,12.68,12.69,46350.0,9.6272,9.6423,9.6045,9.612,46350.0
2007-03-13 12:00:00,12.69,12.69,12.54,12.55,95625.0,9.612,9.612,9.4984,9.506,95625.0
2007-03-13 12:30:00,12.53,12.59,12.52,12.53,96975.0,9.4908,9.5363,9.4833,9.4908,96975.0
2007-03-13 13:00:00,12.56,12.56,12.5,12.51,94500.0,9.5136,9.5136,9.4681,9.4757,94500.0
2007-03-13 13:30:00,12.51,12.51,12.41,12.46,167175.0,9.4757,9.4757,9.3999,9.4378,167175.0
2007-03-13 14:00:00,12.45,12.46,12.36,12.4,107325.0,9.4302,9.4378,9.3621,9.3924,107325.0
2007-03-13 14:30:00,12.4,12.48,12.38,12.39,81675.0,9.3924,9.453,9.3772,9.3848,81675.0
2007-03-13 15:00:00,12.4,12.46,12.36,12.41,137700.0,9.3924,9.4378,9.3621,9.3999,137700.0
2007-03-13 15:30:00,12.4,12.44,12.27,12.31,306675.0,9.3924,9.4227,9.2939,9.3242,306675.0
2007-03-14 09:30:00,12.33,12.44,12.24,12.29,162225.0,9.3394,9.4227,9.2712,9.3091,162225.0
2007-03-14 10:00:00,12.29,12.3,12.19,12.23,178425.0,9.3091,9.3166,9.2333,9.2636,178425.0
2007-03-14 10:30:00,12.22,12.39,12.21,12.39,196650.0,9.256,9.3848,9.2485,9.3848,196650.0
2007-03-14 11:00:00,12.39,12.4,12.33,12.35,119250.0,9.3848,9.3924,9.3394,9.3545,119250.0
2007-03-14 11:30:00,12.35,12.38,12.31,12.36,141750.0,9.3545,9.3772,9.3242,9.3621,141750.0
2007-03-14 12:00:00,12.36,12.36,12.21,12.25,114075.0,9.3621,9.3621,9.2485,9.2788,114075.0
2007-03-14 12:30:00,12.23,12.26,12.17,12.22,79875.0,9.2636,9.2863,9.2182,9.256,79875.0
2007-03-14 13:00:00,12.21,12.39,12.2,12.36,101025.0,9.2485,9.3848,9.2409,9.3621,101025.0
2007-03-14 13:30:00,12.36,12.44,12.34,12.4,160875.0,9.3621,9.4227,9.3469,9.3924,160875.0
2007-03-14 14:00:00,12.4,12.48,12.36,12.48,97650.0,9.3924,9.453,9.3621,9.453,97650.0
2007-03-14 14:30:00,12.48,12.54,12.45,12.52,108225.0,9.453,9.4984,9.4302,9.4833,108225.0
2007-03-14 15:00:00,12.52,12.6,12.5,12.57,81225.0,9.4833,9.5439,9.4681,9.5211,81225.0
2007-03-14 15:30:00,12.57,12.59,12.52,12.58,207900.0,9.5211,9.5363,9.4833,9.5287,207900.0
2007-03-15 09:30:00,12.59,12.72,12.59,12.72,92925.0,9.5363,9.6348,9.5363,9.6348,92925.0
2007-03-15 10:00:00,12.74,12.77,12.7,12.76,49050.0,9.6499,9.6726,9.6196,9.6651,49050.0
2007-03-15 10:30:00,12.77,12.8,12.74,12.75,66375.0,9.6726,9.6954,9.6499,9.6575,66375.0
2007-03-15 11:00:00,12.76,12.76,12.71,12.73,35100.0,9.6651,9.6651,9.6272,9.6423,35100.0
2007-03-15 11:30:00,12.72,12.73,12.64,12.65,40950.0,9.6348,9.6423,9.5742,9.5817,40950.0
2007-03-15 12:00:00,12.64,12.68,12.64,12.67,29025.0,9.5742,9.6045,9.5742,9.5969,29025.0
2007-03-15 12:30:00,12.67,12.71,12.67,12.7,25875.0,9.5969,9.6272,9.5969,9.6196,25875.0
2007-03-15 13:00:00,12.69,12.72,12.68,12.69,49950.0,9.612,9.6348,9.6045,9.612,49950.0
2007-03-15 13:30:00,12.69,12.72,12.63,12.71,94950.0,9.612,9.6348,9.5666,9.6272,94950.0
2007-03-15 14:00:00,12.71,12.71,12.67,12.67,42300.0,9.6272,9.6272,9.5969,9.5969,42300.0
2007-03-15 14:30:00,12.68,12.75,12.68,12.72,71550.0,9.6045,9.6575,9.6045,9.6348,71550.0
2007-03-15 15:00:00,12.74,12.75,12.71,12.72,77175.0,9.6499,9.6575,9.6272,9.6348,77175.0
2007-03-15 15:30:00,12.72,12.74,12.71,12.73,128700.0,9.6348,9.6499,9.6272,9.6423,128700.0
2007-03-16 09:30:00,12.81,12.87,12.68,12.77,193500.0,9.7029,9.7484,9.6045,9.6726,193500.0
2007-03-16 10:00:00,12.76,12.85,12.73,12.85,178200.0,9.6651,9.7332,9.6423,9.7332,178200.0
2007-03-16 10:30:00,12.85,12.85,12.78,12.79,170325.0,9.7332,9.7332,9.6802,9.6878,170325.0
2007-03-16 11:00:00,12.78,12.79,12.67,12.68,157950.0,9.6802,9.6878,9.5969,9.6045,157950.0
2007-03-16 11:30:00,12.68,12.71,12.63,12.66,114300.0,9.6045,9.6272,9.5666,9.5893,114300.0
2007-03-16 12:00:00,12.67,12.72,12.67,12.71,58050.0,9.5969,9.6348,9.5969,9.6272,58050.0
2007-03-16 12:30:00,12.71,12.8,12.69,12.72,63225.0,9.6272,9.6954,9.612,9.6348,63225.0
2007-03-16 13:00:00,12.73,12.77,12.71,12.76,54000.0,9.6423,9.6726,9.6272,9.6651,54000.0
2007-03-16 13:30:00,12.76,12.8,12.76,12.77,129150.0,9.6651,9.6954,9.6651,9.6726,129150.0
2007-03-16 14:00:00,12.77,12.78,12.75,12.77,105300.0,9.6726,9.6802,9.6575,9.6726,105300.0
2007-03-16 14:30:00,12.76,12.8,12.76,12.8,155475.0,9.6651,9.6954,9.6651,9.6954,155475.0
2007-03-16 15:00:00,12.79,12.8,12.77,12.78,144225.0,9.6878,9.6954,9.6726,9.6802,144225.0
2007-03-16 15:30:00,12.78,12.8,12.74,12.76,241200.0,9.6802,9.6954,9.6499,9.6651,241200.0
2007-03-19 09:30:00,12.86,13.0,12.84,12.84,83700.0,9.7408,9.8468,9.7257,9.7257,83700.0
2007-03-19 10:00:00,12.85,12.88,12.8,12.84,57825.0,9.7332,9.7559,9.6954,9.7257,57825.0
2007-03-19 10:30:00,12.84,12.95,12.82,12.93,51300.0,9.7257,9.809,9.7105,9.7938,51300.0
2007-03-19 11:00:00,12.93,12.96,12.89,12.93,76275.0,9.7938,9.8165,9.7635,9.7938,76275.0
2007-03-19 11:30:00,12.93,12.96,12.92,12.95,48825.0,9.7938,9.8165,9.7862,9.809,48825.0
2007-03-19 12:00:00,12.94,12.97,12.92,12.93,50625.0,9.8014,9.8241,9.7862,9.7938,50625.0
2007-03-19 12:30:00,12.92,12.94,12.9,12.93,79875.0,9.7862,9.8014,9.7711,9.7938,79875.0
2007-03-19 13:00:00,12.92,12.95,12.91,12.93,52650.0,9.7862,9.809,9.7787,9.7938,52650.0
2007-03-19 13:30:00,12.93,12.97,12.91,12.96,55350.0,9.7938,9.8241,9.7787,9.8165,55350.0
2007-03-19 14:00:00,12.96,12.97,12.93,12.95,50175.0,9.8165,9.8241,9.7938,9.809,50175.0
2007-03-19 14:30:00,12.95,12.96,12.92,12.94,65025.0,9.809,9.8165,9.7862,9.8014,65025.0
2007-03-19 15:00:00,12.95,12.97,12.92,12.95,122400.0,9.809,9.8241,9.7862,9.809,122400.0
2007-03-19 15:30:00,12.94,12.98,12.94,12.97,176400.0,9.8014,9.8317,9.8014,9.8241,176400.0
2007-03-20 09:30:00,13.0,13.0,12.95,12.97,57150.0,9.8468,9.8468,9.809,9.8241,57150.0
2007-03-20 10:00:00,12.96,13.04,12.96,13.0,60975.0,9.8165,9.8771,9.8165,9.8468,60975.0
2007-03-20 10:30:00,13.0,13.03,12.98,13.01,45000.0,9.8468,9.8696,9.8317,9.8544,45000.0
2007-03-20 11:00:00,13.01,13.05,13.0,13.04,51525.0,9.8544,9.8847,9.8468,9.8771,51525.0
2007-03-20 11:30:00,13.03,13.06,13.01,13.05,36450.0,9.8696,9.8923,9.8544,9.8847,36450.0
2007-03-20 12:00:00,13.05,13.12,13.05,13.11,41400.0,9.8847,9.9377,9.8847,9.9302,41400.0
2007-03-20 12:30:00,13.12,13.12,13.05,13.07,37350.0,9.9377,9.9377,9.8847,9.8999,37350.0
2007-03-20 13:00:00,13.06,13.11,13.03,13.03,117450.0,9.8923,9.9302,9.8696,9.8696,117450.0
2007-03-20 13:30:00,13.04,13.04,12.99,13.0,43425.0,9.8771,9.8771,9.8393,9.8468,43425.0
2007-03-20 14:00:00,13.0,13.02,12.99,12.99,42750.0,9.8468,9.862,9.8393,9.8393,42750.0
2007-03-20 14:30:00,13.0,13.01,12.98,13.0,47025.0,9.8468,9.8544,9.8317,9.8468,47025.0
2007-03-20 15:00:00,13.0,13.03,13.0,13.01,80100.0,9.8468,9.8696,9.8468,9.8544,80100.0
2007-03-20 15:30:00,13.01,13.07,13.0,13.06,141075.0,9.8544,9.8999,9.8468,9.8923,141075.0
2007-03-21 09:30:00,13.12,13.19,13.06,13.11,104400.0,9.9377,9.9908,9.8923,9.9302,104400.0
2007-03-21 10:00:00,13.1,13.22,13.09,13.21,302625.0,9.9226,10.0135,9.915,10.0059,302625.0
2007-03-21 10:30:00,13.21,13.22,13.18,13.22,85050.0,10.0059,10.0135,9.9832,10.0135,85050.0
2007-03-21 11:00:00,13.22,13.23,13.17,13.18,47700.0,10.0135,10.0211,9.9756,9.9832,47700.0
2007-03-21 11:30:00,13.18,13.19,13.16,13.17,36900.0,9.9832,9.9908,9.968,9.9756,36900.0
2007-03-21 12:00:00,13.16,13.19,13.15,13.15,34875.0,9.968,9.9908,9.9605,9.9605,34875.0
2007-03-21 12:30:00,13.15,13.21,13.15,13.18,67500.0,9.9605,10.0059,9.9605,9.9832,67500.0
2007-03-21 13:00:00,13.19,13.21,13.17,13.2,40275.0,9.9908,10.0059,9.9756,9.9983,40275.0
2007-03-21 13:30:00,13.19,13.2,13.16,13.18,35325.0,9.9908,9.9983,9.968,9.9832,35325.0
2007-03-21 14:00:00,13.17,13.38,13.16,13.36,160425.0,9.9756,10.1347,9.968,10.1195,160425.0
2007-03-21 14:30:00,13.36,13.54,13.35,13.53,156825.0,10.1195,10.2559,10.1119,10.2483,156825.0
2007-03-21 15:00:00,13.53,13.54,13.44,13.46,189225.0,10.2483,10.2559,10.1801,10.1953,189225.0
2007-03-21 15:30:00,13.46,13.57,13.46,13.56,455850.0,10.1953,10.2786,10.1953,10.271,455850.0
2007-03-22 09:30:00,13.59,13.7,13.45,13.59,143550.0,10.2937,10.3771,10.1877,10.2937,143550.0
2007-03-22 10:00:00,13.59,13.64,13.54,13.55,93150.0,10.2937,10.3316,10.2559,10.2634,93150.0
2007-03-22 10:30:00,13.55,13.57,13.51,13.53,80100.0,10.2634,10.2786,10.2331,10.2483,80100.0
2007-03-22 11:00:00,13.53,13.56,13.49,13.52,87975.0,10.2483,10.271,10.218,10.2407,87975.0
2007-03-22 11:30:00,13.54,13.56,13.52,13.55,67725.0,10.2559,10.271,10.2407,10.2634,67725.0
2007-03-22 12:00:00,13.56,13.58,13.55,13.56,53100.0,10.271,10.2862,10.2634,10.271,53100.0
2007-03-22 12:30:00,13.56,13.59,13.55,13.56,57600.0,10.271,10.2937,10.2634,10.271,57600.0
2007-03-22 13:00:00,13.55,13.56,13.51,13.54,59850.0,10.2634,10.271,10.2331,10.2559,59850.0
2007-03-22 13:30:00,13.54,13.56,13.53,13.55,82350.0,10.2559,10.271,10.2483,10.2634,82350.0
2007-03-22 14:00:00,13.55,13.58,13.55,13.56,49500.0,10.2634,10.2862,10.2634,10.271,49500.0
2007-03-22 14:30:00,13.56,13.58,13.53,13.56,88425.0,10.271,10.2862,10.2483,10.271,88425.0
2007-03-22 15:00:00,13.56,13.57,13.52,13.55,90900.0,10.271,10.2786,10.2407,10.2634,90900.0
2007-03-22 15:30:00,13.54,13.57,13.54,13.56,165150.0,10.2559,10.2786,10.2559,10.271,165150.0
2007-03-23 09:30:00,13.56,13.65,13.55,13.55,73125.0,10.271,10.3392,10.2634,10.2634,73125.0
2007-03-23 10:00:00,13.56,13.66,13.54,13.57,65925.0,10.271,10.3468,10.2559,10.2786,65925.0
2007-03-23 10:30:00,13.56,13.6,13.54,13.6,24975.0,10.271,10.3013,10.2559,10.3013,24975.0
2007-03-23 11:00:00,13.6,13.63,13.57,13.61,37575.0,10.3013,10.324,10.2786,10.3089,37575.0
2007-03-23 11:30:00,13.62,13.64,13.6,13.64,29925.0,10.3165,10.3316,10.3013,10.3316,29925.0
2007-03-23 12:00:00,13.64,13.68,13.63,13.67,52425.0,10.3316,10.3619,10.324,10.3543,52425.0
2007-03-23 12:30:00,13.67,13.69,13.65,13.68,48375.0,10.3543,10.3695,10.3392,10.3619,48375.0
2007-03-23 13:00:00,13.68,13.69,13.66,13.67,74700.0,10.3619,10.3695,10.3468,10.3543,74700.0
2007-03-23 13:30:00,13.68,13.69,13.67,13.68,40725.0,10.3619,10.3695,10.3543,10.3619,40725.0
2007-03-23 14:00:00,13.68,13.68,13.67,13.67,66150.0,10.3619,10.3619,10.3543,10.3543,66150.0
2007-03-23 14:30:00,13.67,13.68,13.67,13.67,71100.0,10.3543,10.3619,10.3543,10.3543,71100.0
2007-03-23 15:00:00,13.67,13.73,13.66,13.71,114075.0,10.3543,10.3998,10.3468,10.3846,114075.0
2007-03-23 15:30:00,13.71,13.71,13.68,13.68,127350.0,10.3846,10.3846,10.3619,10.3619,127350.0
2007-03-26 09:30:00,13.68,13.76,13.68,13.72,96525.0,10.3619,10.4225,10.3619,10.3922,96525.0
2007-03-26 10:00:00,13.71,13.71,13.5,13.51,106650.0,10.3846,10.3846,10.2256,10.2331,106650.0
2007-03-26 10:30:00,13.51,13.54,13.5,13.52,73125.0,10.2331,10.2559,10.2256,10.2407,73125.0
2007-03-26 11:00:00,13.52,13.55,13.46,13.55,151425.0,10.2407,10.2634,10.1953,10.2634,151425.0
2007-03-26 11:30:00,13.55,13.58,13.54,13.56,82125.0,10.2634,10.2862,10.2559,10.271,82125.0
2007-03-26 12:00:00,13.56,13.59,13.53,13.57,48150.0,10.271,10.2937,10.2483,10.2786,48150.0
2007-03-26 12:30:00,13.57,13.62,13.55,13.59,81450.0,10.2786,10.3165,10.2634,10.2937,81450.0
2007-03-26 13:00:00,13.59,13.61,13.57,13.58,38700.0,10.2937,10.3089,10.2786,10.2862,38700.0
2007-03-26 13:30:00,13.58,13.62,13.54,13.57,53775.0,10.2862,10.3165,10.2559,10.2786,53775.0
2007-03-26 14:00:00,13.57,13.6,13.54,13.55,44325.0,10.2786,10.3013,10.2559,10.2634,44325.0
2007-03-26 14:30:00,13.55,13.56,13.53,13.53,56025.0,10.2634,10.271,10.2483,10.2483,56025.0
2007-03-26 15:00:00,13.54,13.56,13.51,13.56,69075.0,10.2559,10.271,10.2331,10.271,69075.0
2007-03-26 15:30:00,13.55,13.6,13.55,13.6,150300.0,10.2634,10.3013,10.2634,10.3013,150300.0
2007-03-27 09:30:00,13.52,13.52,13.44,13.47,58275.0,10.2407,10.2407,10.1801,10.2028,58275.0
2007-03-27 10:00:00,13.46,13.58,13.46,13.57,116550.0,10.1953,10.2862,10.1953,10.2786,116550.0
2007-03-27 10:30:00,13.54,13.57,13.52,13.55,74025.0,10.2559,10.2786,10.2407,10.2634,74025.0
2007-03-27 11:00:00,13.55,13.55,13.44,13.47,34875.0,10.2634,10.2634,10.1801,10.2028,34875.0
2007-03-27 11:30:00,13.45,13.49,13.44,13.47,40950.0,10.1877,10.218,10.1801,10.2028,40950.0
2007-03-27 12:00:00,13.47,13.49,13.45,13.47,56925.0,10.2028,10.218,10.1877,10.2028,56925.0
2007-03-27 12:30:00,13.47,13.51,13.44,13.45,48150.0,10.2028,10.2331,10.1801,10.1877,48150.0
2007-03-27 13:00:00,13.44,13.46,13.44,13.44,90450.0,10.1801,10.1953,10.1801,10.1801,90450.0
2007-03-27 13:30:00,13.44,13.45,13.43,13.44,93825.0,10.1801,10.1877,10.1725,10.1801,93825.0
2007-03-27 14:00:00,13.43,13.44,13.4,13.4,50625.0,10.1725,10.1801,10.1498,10.1498,50625.0
2007-03-27 14:30:00,13.39,13.4,13.39,13.4,77625.0,10.1422,10.1498,10.1422,10.1498,77625.0
2007-03-27 15:00:00,13.4,13.4,13.38,13.4,129150.0,10.1498,10.1498,10.1347,10.1498,129150.0
2007-03-27 15:30:00,13.4,13.4,13.38,13.38,102150.0,10.1498,10.1498,10.1347,10.1347,102150.0
2007-03-28 09:30:00,13.35,13.36,13.21,13.21,99225.0,10.1119,10.1195,10.0059,10.0059,99225.0
2007-03-28 10:00:00,13.22,13.29,13.19,13.24,80550.0,10.0135,10.0665,9.9908,10.0286,80550.0
2007-03-28 10:30:00,13.24,13.25,13.12,13.25,90900.0,10.0286,10.0362,9.9377,10.0362,90900.0
2007-03-28 11:00:00,13.24,13.26,13.19,13.2,76950.0,10.0286,10.0438,9.9908,9.9983,76950.0
2007-03-28 11:30:00,13.2,13.22,13.18,13.19,72225.0,9.9983,10.0135,9.9832,9.9908,72225.0
2007-03-28 12:00:00,13.18,13.3,13.18,13.28,69075.0,9.9832,10.0741,9.9832,10.0589,69075.0
2007-03-28 12:30:00,13.27,13.28,13.25,13.26,39375.0,10.0514,10.0589,10.0362,10.0438,39375.0
2007-03-28 13:00:00,13.25,13.26,13.23,13.24,23175.0,10.0362,10.0438,10.0211,10.0286,23175.0
2007-03-28 13:30:00,13.24,13.28,13.23,13.26,34650.0,10.0286,10.0589,10.0211,10.0438,34650.0
2007-03-28 14:00:00,13.26,13.28,13.19,13.2,55125.0,10.0438,10.0589,9.9908,9.9983,55125.0
2007-03-28 14:30:00,13.2,13.24,13.19,13.23,71100.0,9.9983,10.0286,9.9908,10.0211,71100.0
2007-03-28 15:00:00,13.23,13.25,13.19,13.23,88425.0,10.0211,10.0362,9.9908,10.0211,88425.0
2007-03-28 15:30:00,13.24,13.25,13.2,13.24,114300.0,10.0286,10.0362,9.9983,10.0286,114300.0
2007-03-29 09:30:00,13.37,13.4,13.32,13.33,74025.0,10.1271,10.1498,10.0892,10.0968,74025.0
2007-03-29 10:00:00,13.33,13.35,13.31,13.33,35550.0,10.0968,10.1119,10.0817,10.0968,35550.0
2007-03-29 10:30:00,13.33,13.34,13.25,13.25,45900.0,10.0968,10.1044,10.0362,10.0362,45900.0
2007-03-29 11:00:00,13.25,13.28,13.24,13.26,40050.0,10.0362,10.0589,10.0286,10.0438,40050.0
2007-03-29 11:30:00,13.26,13.29,13.22,13.22,75600.0,10.0438,10.0665,10.0135,10.0135,75600.0
2007-03-29 12:00:00,13.2,13.23,13.16,13.17,59850.0,9.9983,10.0211,9.968,9.9756,59850.0
2007-03-29 12:30:00,13.16,13.19,13.15,13.16,97875.0,9.968,9.9908,9.9605,9.968,97875.0
2007-03-29 13:00:00,13.15,13.18,13.13,13.14,95625.0,9.9605,9.9832,9.9453,9.9529,95625.0
2007-03-29 13:30:00,13.14,13.14,13.09,13.12,59625.0,9.9529,9.9529,9.915,9.9377,59625.0
2007-03-29 14:00:00,13.12,13.12,13.08,13.12,79875.0,9.9377,9.9377,9.9074,9.9377,79875.0
2007-03-29 14:30:00,13.1,13.19,13.09,13.18,127575.0,9.9226,9.9908,9.915,9.9832,127575.0
2007-03-29 15:00:00,13.18,13.23,13.17,13.21,124875.0,9.9832,10.0211,9.9756,10.0059,124875.0
2007-03-29 15:30:00,13.21,13.28,13.21,13.25,147375.0,10.0059,10.0589,10.0059,10.0362,147375.0
2007-03-30 09:30:00,13.21,13.31,13.2,13.24,84825.0,10.0395,10.1155,10.0319,10.0623,84825.0
2007-03-30 10:00:00,13.24,13.3,13.21,13.24,66825.0,10.0623,10.1079,10.0395,10.0623,66825.0
2007-03-30 10:30:00,13.23,13.27,13.22,13.24,26325.0,10.0547,10.0851,10.0471,10.0623,26325.0
2007-03-30 11:00:00,13.25,13.25,13.16,13.16,47925.0,10.0699,10.0699,10.0015,10.0015,47925.0
2007-03-30 11:30:00,13.16,13.22,13.08,13.13,85275.0,10.0015,10.0471,9.9407,9.9787,85275.0
2007-03-30 12:00:00,13.13,13.16,13.1,13.12,50400.0,9.9787,10.0015,9.9559,9.9711,50400.0
2007-03-30 12:30:00,13.13,13.19,13.13,13.14,33525.0,9.9787,10.0243,9.9787,9.9863,33525.0
2007-03-30 13:00:00,13.14,13.22,13.14,13.2,33300.0,9.9863,10.0471,9.9863,10.0319,33300.0
2007-03-30 13:30:00,13.22,13.23,13.2,13.21,29025.0,10.0471,10.0547,10.0319,10.0395,29025.0
2007-03-30 14:00:00,13.2,13.24,13.2,13.23,25875.0,10.0319,10.0623,10.0319,10.0547,25875.0
2007-03-30 14:30:00,13.24,13.26,13.23,13.24,49725.0,10.0623,10.0775,10.0547,10.0623,49725.0
2007-03-30 15:00:00,13.24,13.24,13.21,13.24,52200.0,10.0623,10.0623,10.0395,10.0623,52200.0
2007-03-30 15:30:00,13.24,13.24,13.2,13.23,151200.0,10.0623,10.0623,10.0319,10.0547,151200.0
2007-04-02 09:30:00,13.25,13.32,13.12,13.14,96525.0,10.0699,10.1231,9.9711,9.9863,96525.0
2007-04-02 10:00:00,13.12,13.14,13.03,13.07,73575.0,9.9711,9.9863,9.9027,9.9331,73575.0
2007-04-02 10:30:00,13.07,13.13,13.04,13.13,26325.0,9.9331,9.9787,9.9103,9.9787,26325.0
2007-04-02 11:00:00,13.12,13.2,13.12,13.16,81000.0,9.9711,10.0319,9.9711,10.0015,81000.0
2007-04-02 11:30:00,13.16,13.2,13.16,13.18,48150.0,10.0015,10.0319,10.0015,10.0167,48150.0
2007-04-02 12:00:00,13.18,13.21,13.16,13.18,38475.0,10.0167,10.0395,10.0015,10.0167,38475.0
2007-04-02 12:30:00,13.19,13.2,13.14,13.15,16425.0,10.0243,10.0319,9.9863,9.9939,16425.0
2007-04-02 13:00:00,13.15,13.17,13.12,13.16,23400.0,9.9939,10.0091,9.9711,10.0015,23400.0
2007-04-02 13:30:00,13.16,13.16,13.12,13.15,18675.0,10.0015,10.0015,9.9711,9.9939,18675.0
2007-04-02 14:00:00,13.15,13.17,13.12,13.15,25650.0,9.9939,10.0091,9.9711,9.9939,25650.0
2007-04-02 14:30:00,13.16,13.18,13.13,13.17,16200.0,10.0015,10.0167,9.9787,10.0091,16200.0
2007-04-02 15:00:00,13.17,13.21,13.17,13.2,69075.0,10.0091,10.0395,10.0091,10.0319,69075.0
2007-04-02 15:30:00,13.19,13.24,13.18,13.24,116100.0,10.0243,10.0623,10.0167,10.0623,116100.0
2007-04-03 09:30:00,13.31,13.37,13.28,13.28,41625.0,10.1155,10.1611,10.0927,10.0927,41625.0
2007-04-03 10:00:00,13.27,13.36,13.27,13.34,58275.0,10.0851,10.1535,10.0851,10.1383,58275.0
2007-04-03 10:30:00,13.32,13.36,13.32,13.33,90900.0,10.1231,10.1535,10.1231,10.1307,90900.0
2007-04-03 11:00:00,13.33,13.35,13.3,13.31,32850.0,10.1307,10.1459,10.1079,10.1155,32850.0
2007-04-03 11:30:00,13.31,13.34,13.31,13.33,16425.0,10.1155,10.1383,10.1155,10.1307,16425.0
2007-04-03 12:00:00,13.34,13.34,13.29,13.29,24300.0,10.1383,10.1383,10.1003,10.1003,24300.0
2007-04-03 12:30:00,13.29,13.3,13.28,13.29,62775.0,10.1003,10.1079,10.0927,10.1003,62775.0
2007-04-03 13:00:00,13.29,13.34,13.29,13.33,37125.0,10.1003,10.1383,10.1003,10.1307,37125.0
2007-04-03 13:30:00,13.33,13.39,13.32,13.32,94950.0,10.1307,10.1763,10.1231,10.1231,94950.0
2007-04-03 14:00:00,13.32,13.34,13.29,13.31,60075.0,10.1231,10.1383,10.1003,10.1155,60075.0
2007-04-03 14:30:00,13.31,13.34,13.29,13.3,41175.0,10.1155,10.1383,10.1003,10.1079,41175.0
2007-04-03 15:00:00,13.31,13.33,13.29,13.31,69300.0,10.1155,10.1307,10.1003,10.1155,69300.0
2007-04-03 15:30:00,13.31,13.33,13.29,13.32,147825.0,10.1155,10.1307,10.1003,10.1231,147825.0
2007-04-04 09:30:00,13.28,13.36,13.25,13.31,41175.0,10.0927,10.1535,10.0699,10.1155,41175.0
2007-04-04 10:00:00,13.31,13.31,13.24,13.25,63900.0,10.1155,10.1155,10.0623,10.0699,63900.0
2007-04-04 10:30:00,13.24,13.25,13.2,13.22,37800.0,10.0623,10.0699,10.0319,10.0471,37800.0
2007-04-04 11:00:00,13.21,13.26,13.2,13.25,37125.0,10.0395,10.0775,10.0319,10.0699,37125.0
2007-04-04 11:30:00,13.24,13.25,13.22,13.23,50175.0,10.0623,10.0699,10.0471,10.0547,50175.0
2007-04-04 12:00:00,13.23,13.27,13.23,13.27,31050.0,10.0547,10.0851,10.0547,10.0851,31050.0
2007-04-04 12:30:00,13.27,13.27,13.25,13.25,22725.0,10.0851,10.0851,10.0699,10.0699,22725.0
2007-04-04 13:00:00,13.25,13.26,13.22,13.24,84150.0,10.0699,10.0775,10.0471,10.0623,84150.0
2007-04-04 13:30:00,13.24,13.26,13.24,13.26,36900.0,10.0623,10.0775,10.0623,10.0775,36900.0
2007-04-04 14:00:00,13.25,13.28,13.25,13.26,24975.0,10.0699,10.0927,10.0699,10.0775,24975.0
2007-04-04 14:30:00,13.26,13.27,13.24,13.24,40950.0,10.0775,10.0851,10.0623,10.0623,40950.0
2007-04-04 15:00:00,13.24,13.28,13.24,13.25,53550.0,10.0623,10.0927,10.0623,10.0699,53550.0
2007-04-04 15:30:00,13.26,13.27,13.24,13.26,88650.0,10.0775,10.0851,10.0623,10.0775,88650.0
2007-04-05 09:30:00,13.24,13.28,13.22,13.24,34425.0,10.0623,10.0927,10.0471,10.0623,34425.0
2007-04-05 10:00:00,13.24,13.28,13.21,13.27,20475.0,10.0623,10.0927,10.0395,10.0851,20475.0
2007-04-05 10:30:00,13.28,13.28,13.25,13.26,23625.0,10.0927,10.0927,10.0699,10.0775,23625.0
2007-04-05 11:00:00,13.27,13.27,13.24,13.25,31950.0,10.0851,10.0851,10.0623,10.0699,31950.0
2007-04-05 11:30:00,13.25,13.28,13.24,13.28,17325.0,10.0699,10.0927,10.0623,10.0927,17325.0
2007-04-05 12:00:00,13.29,13.31,13.29,13.3,13050.0,10.1003,10.1155,10.1003,10.1079,13050.0
2007-04-05 12:30:00,13.29,13.3,13.27,13.28,12600.0,10.1003,10.1079,10.0851,10.0927,12600.0
2007-04-05 13:00:00,13.27,13.3,13.27,13.29,8325.0,10.0851,10.1079,10.0851,10.1003,8325.0
2007-04-05 13:30:00,13.28,13.32,13.27,13.3,28125.0,10.0927,10.1231,10.0851,10.1079,28125.0
2007-04-05 14:00:00,13.31,13.33,13.3,13.32,44325.0,10.1155,10.1307,10.1079,10.1231,44325.0
2007-04-05 14:30:00,13.32,13.32,13.29,13.3,42975.0,10.1231,10.1231,10.1003,10.1079,42975.0
2007-04-05 15:00:00,13.29,13.3,13.26,13.26,35100.0,10.1003,10.1079,10.0775,10.0775,35100.0
2007-04-05 15:30:00,13.26,13.28,13.24,13.24,202050.0,10.0775,10.0927,10.0623,10.0623,202050.0
2007-04-09 09:30:00,13.25,13.26,13.16,13.2,71325.0,10.0699,10.0775,10.0015,10.0319,71325.0
2007-04-09 10:00:00,13.18,13.19,13.1,13.16,68175.0,10.0167,10.0243,9.9559,10.0015,68175.0
2007-04-09 10:30:00,13.16,13.16,13.15,13.16,61650.0,10.0015,10.0015,9.9939,10.0015,61650.0
2007-04-09 11:00:00,13.16,13.18,13.15,13.16,52425.0,10.0015,10.0167,9.9939,10.0015,52425.0
2007-04-09 11:30:00,13.16,13.18,13.15,13.16,34650.0,10.0015,10.0167,9.9939,10.0015,34650.0
2007-04-09 12:00:00,13.15,13.16,13.14,13.15,20250.0,9.9939,10.0015,9.9863,9.9939,20250.0
2007-04-09 12:30:00,13.14,13.23,13.14,13.23,32625.0,9.9863,10.0547,9.9863,10.0547,32625.0
2007-04-09 13:00:00,13.23,13.25,13.17,13.24,80325.0,10.0547,10.0699,10.0091,10.0623,80325.0
2007-04-09 13:30:00,13.24,13.24,13.2,13.2,35550.0,10.0623,10.0623,10.0319,10.0319,35550.0
2007-04-09 14:00:00,13.2,13.2,13.18,13.18,47250.0,10.0319,10.0319,10.0167,10.0167,47250.0
2007-04-09 14:30:00,13.18,13.18,13.15,13.17,70425.0,10.0167,10.0167,9.9939,10.0091,70425.0
2007-04-09 15:00:00,13.17,13.17,13.15,13.16,87075.0,10.0091,10.0091,9.9939,10.0015,87075.0
2007-04-09 15:30:00,13.16,13.16,13.12,13.13,187650.0,10.0015,10.0015,9.9711,9.9787,187650.0
2007-04-10 09:30:00,13.13,13.22,13.12,13.22,61650.0,9.9787,10.0471,9.9711,10.0471,61650.0
2007-04-10 10:00:00,13.22,13.28,13.2,13.27,97875.0,10.0471,10.0927,10.0319,10.0851,97875.0
2007-04-10 10:30:00,13.28,13.29,13.24,13.28,63225.0,10.0927,10.1003,10.0623,10.0927,63225.0
2007-04-10 11:00:00,13.28,13.28,13.26,13.28,35100.0,10.0927,10.0927,10.0775,10.0927,35100.0
2007-04-10 11:30:00,13.28,13.28,13.25,13.25,36675.0,10.0927,10.0927,10.0699,10.0699,36675.0
2007-04-10 12:00:00,13.24,13.28,13.24,13.27,20925.0,10.0623,10.0927,10.0623,10.0851,20925.0
2007-04-10 12:30:00,13.27,13.29,13.27,13.27,77850.0,10.0851,10.1003,10.0851,10.0851,77850.0
2007-04-10 13:00:00,13.26,13.3,13.25,13.3,46350.0,10.0775,10.1079,10.0699,10.1079,46350.0
2007-04-10 13:30:00,13.29,13.31,13.28,13.3,71100.0,10.1003,10.1155,10.0927,10.1079,71100.0
2007-04-10 14:00:00,13.3,13.33,13.29,13.3,69975.0,10.1079,10.1307,10.1003,10.1079,69975.0
2007-04-10 14:30:00,13.29,13.32,13.28,13.32,48825.0,10.1003,10.1231,10.0927,10.1231,48825.0
2007-04-10 15:00:00,13.32,13.33,13.29,13.3,71325.0,10.1231,10.1307,10.1003,10.1079,71325.0
2007-04-10 15:30:00,13.3,13.31,13.27,13.28,162900.0,10.1079,10.1155,10.0851,10.0927,162900.0
2007-04-11 09:30:00,13.29,13.29,13.13,13.17,64125.0,10.1003,10.1003,9.9787,10.0091,64125.0
2007-04-11 10:00:00,13.17,13.23,13.15,13.16,43875.0,10.0091,10.0547,9.9939,10.0015,43875.0
2007-04-11 10:30:00,13.18,13.18,13.08,13.09,48825.0,10.0167,10.0167,9.9407,9.9483,48825.0
2007-04-11 11:00:00,13.08,13.17,13.08,13.16,49275.0,9.9407,10.0091,9.9407,10.0015,49275.0
2007-04-11 11:30:00,13.16,13.17,13.15,13.16,11025.0,10.0015,10.0091,9.9939,10.0015,11025.0
2007-04-11 12:00:00,13.17,13.21,13.17,13.19,25425.0,10.0091,10.0395,10.0091,10.0243,25425.0
2007-04-11 12:30:00,13.19,13.2,13.17,13.2,25425.0,10.0243,10.0319,10.0091,10.0319,25425.0
2007-04-11 13:00:00,13.2,13.22,13.2,13.21,18450.0,10.0319,10.0471,10.0319,10.0395,18450.0
2007-04-11 13:30:00,13.21,13.23,13.2,13.2,32850.0,10.0395,10.0547,10.0319,10.0319,32850.0
2007-04-11 14:00:00,13.2,13.2,13.13,13.16,49725.0,10.0319,10.0319,9.9787,10.0015,49725.0
2007-04-11 14:30:00,13.15,13.15,13.11,13.14,36000.0,9.9939,9.9939,9.9635,9.9863,36000.0
2007-04-11 15:00:00,13.15,13.17,13.12,13.16,45675.0,9.9939,10.0091,9.9711,10.0015,45675.0
2007-04-11 15:30:00,13.16,13.2,13.14,13.18,95400.0,10.0015,10.0319,9.9863,10.0167,95400.0
2007-04-12 09:30:00,13.14,13.14,13.03,13.12,51750.0,9.9863,9.9863,9.9027,9.9711,51750.0
2007-04-12 10:00:00,13.1,13.23,13.1,13.21,68400.0,9.9559,10.0547,9.9559,10.0395,68400.0
2007-04-12 10:30:00,13.21,13.27,13.16,13.27,67275.0,10.0395,10.0851,10.0015,10.0851,67275.0
2007-04-12 11:00:00,13.27,13.28,13.23,13.25,48825.0,10.0851,10.0927,10.0547,10.0699,48825.0
2007-04-12 11:30:00,13.24,13.24,13.18,13.22,43875.0,10.0623,10.0623,10.0167,10.0471,43875.0
2007-04-12 12:00:00,13.21,13.29,13.21,13.29,69525.0,10.0395,10.1003,10.0395,10.1003,69525.0
2007-04-12 12:30:00,13.29,13.32,13.26,13.31,58725.0,10.1003,10.1231,10.0775,10.1155,58725.0
2007-04-12 13:00:00,13.3,13.33,13.29,13.32,36900.0,10.1079,10.1307,10.1003,10.1231,36900.0
2007-04-12 13:30:00,13.32,13.35,13.32,13.34,50625.0,10.1231,10.1459,10.1231,10.1383,50625.0
2007-04-12 14:00:00,13.33,13.35,13.32,13.32,46575.0,10.1307,10.1459,10.1231,10.1231,46575.0
2007-04-12 14:30:00,13.32,13.33,13.29,13.31,33075.0,10.1231,10.1307,10.1003,10.1155,33075.0
2007-04-12 15:00:00,13.31,13.32,13.29,13.31,40275.0,10.1155,10.1231,10.1003,10.1155,40275.0
2007-04-12 15:30:00,13.31,13.32,13.29,13.32,100350.0,10.1155,10.1231,10.1003,10.1231,100350.0
2007-04-13 09:30:00,13.35,13.44,13.32,13.37,31050.0,10.1459,10.2143,10.1231,10.1611,31050.0
2007-04-13 10:00:00,13.37,13.39,13.36,13.38,39150.0,10.1611,10.1763,10.1535,10.1687,39150.0
2007-04-13 10:30:00,13.38,13.44,13.37,13.4,43200.0,10.1687,10.2143,10.1611,10.1839,43200.0
2007-04-13 11:00:00,13.4,13.41,13.36,13.38,50850.0,10.1839,10.1915,10.1535,10.1687,50850.0
2007-04-13 11:30:00,13.38,13.39,13.36,13.36,12375.0,10.1687,10.1763,10.1535,10.1535,12375.0
2007-04-13 12:00:00,13.37,13.39,13.34,13.36,26775.0,10.1611,10.1763,10.1383,10.1535,26775.0
2007-04-13 12:30:00,13.36,13.36,13.33,13.33,13500.0,10.1535,10.1535,10.1307,10.1307,13500.0
2007-04-13 13:00:00,13.34,13.35,13.32,13.34,27900.0,10.1383,10.1459,10.1231,10.1383,27900.0
2007-04-13 13:30:00,13.33,13.38,13.33,13.38,24075.0,10.1307,10.1687,10.1307,10.1687,24075.0
2007-04-13 14:00:00,13.38,13.4,13.36,13.37,24525.0,10.1687,10.1839,10.1535,10.1611,24525.0
2007-04-13 14:30:00,13.36,13.39,13.33,13.39,35775.0,10.1535,10.1763,10.1307,10.1763,35775.0
2007-04-13 15:00:00,13.38,13.42,13.37,13.4,72900.0,10.1687,10.1991,10.1611,10.1839,72900.0
2007-04-13 15:30:00,13.4,13.42,13.4,13.42,114525.0,10.1839,10.1991,10.1839,10.1991,114525.0
2007-04-16 09:30:00,13.52,13.69,13.5,13.59,94950.0,10.2751,10.4043,10.2599,10.3283,94950.0
2007-04-16 10:00:00,13.6,13.65,13.58,13.64,45000.0,10.3359,10.3739,10.3207,10.3663,45000.0
2007-04-16 10:30:00,13.64,13.73,13.64,13.72,48150.0,10.3663,10.4347,10.3663,10.4271,48150.0
2007-04-16 11:00:00,13.72,13.77,13.7,13.71,39375.0,10.4271,10.4651,10.4119,10.4195,39375.0
2007-04-16 11:30:00,13.72,13.78,13.72,13.78,34875.0,10.4271,10.4727,10.4271,10.4727,34875.0
2007-04-16 12:00:00,13.78,13.8,13.75,13.75,37575.0,10.4727,10.4879,10.4499,10.4499,37575.0
2007-04-16 12:30:00,13.75,13.75,13.72,13.72,12600.0,10.4499,10.4499,10.4271,10.4271,12600.0
2007-04-16 13:00:00,13.72,13.74,13.71,13.71,20925.0,10.4271,10.4423,10.4195,10.4195,20925.0
2007-04-16 13:30:00,13.71,13.74,13.68,13.7,31050.0,10.4195,10.4423,10.3967,10.4119,31050.0
2007-04-16 14:00:00,13.69,13.71,13.68,13.7,31950.0,10.4043,10.4195,10.3967,10.4119,31950.0
2007-04-16 14:30:00,13.7,13.73,13.68,13.69,50850.0,10.4119,10.4347,10.3967,10.4043,50850.0
2007-04-16 15:00:00,13.69,13.72,13.67,13.68,124425.0,10.4043,10.4271,10.3891,10.3967,124425.0
2007-04-16 15:30:00,13.68,13.71,13.67,13.71,172800.0,10.3967,10.4195,10.3891,10.4195,172800.0
2007-04-17 09:30:00,13.75,13.85,13.66,13.73,60525.0,10.4499,10.5259,10.3815,10.4347,60525.0
2007-04-17 10:00:00,13.73,13.8,13.72,13.77,39375.0,10.4347,10.4879,10.4271,10.4651,39375.0
2007-04-17 10:30:00,13.76,13.84,13.76,13.83,59625.0,10.4575,10.5183,10.4575,10.5107,59625.0
2007-04-17 11:00:00,13.83,13.84,13.81,13.81,33300.0,10.5107,10.5183,10.4955,10.4955,33300.0
2007-04-17 11:30:00,13.82,13.84,13.8,13.8,36000.0,10.5031,10.5183,10.4879,10.4879,36000.0
2007-04-17 12:00:00,13.8,13.82,13.79,13.8,46575.0,10.4879,10.5031,10.4803,10.4879,46575.0
2007-04-17 12:30:00,13.8,13.8,13.72,13.73,25200.0,10.4879,10.4879,10.4271,10.4347,25200.0
2007-04-17 13:00:00,13.73,13.75,13.69,13.7,31950.0,10.4347,10.4499,10.4043,10.4119,31950.0
2007-04-17 13:30:00,13.7,13.72,13.69,13.69,13950.0,10.4119,10.4271,10.4043,10.4043,13950.0
2007-04-17 14:00:00,13.69,13.73,13.68,13.71,58500.0,10.4043,10.4347,10.3967,10.4195,58500.0
2007-04-17 14:30:00,13.71,13.73,13.7,13.72,32175.0,10.4195,10.4347,10.4119,10.4271,32175.0
2007-04-17 15:00:00,13.72,13.73,13.69,13.72,92700.0,10.4271,10.4347,10.4043,10.4271,92700.0
2007-04-17 15:30:00,13.72,13.74,13.69,13.72,80325.0,10.4271,10.4423,10.4043,10.4271,80325.0
2007-04-18 09:30:00,13.66,13.79,13.56,13.78,113175.0,10.3815,10.4803,10.3055,10.4727,113175.0
2007-04-18 10:00:00,13.8,13.93,13.73,13.91,107325.0,10.4879,10.5867,10.4347,10.5715,107325.0
2007-04-18 10:30:00,13.92,14.0,13.89,13.98,99225.0,10.5791,10.6399,10.5563,10.6247,99225.0
2007-04-18 11:00:00,13.98,14.04,13.9,13.93,135450.0,10.6247,10.6703,10.5639,10.5867,135450.0
2007-04-18 11:30:00,13.93,13.95,13.86,13.88,82575.0,10.5867,10.6019,10.5335,10.5487,82575.0
2007-04-18 12:00:00,13.88,13.89,13.85,13.88,32400.0,10.5487,10.5563,10.5259,10.5487,32400.0
2007-04-18 12:30:00,13.88,13.88,13.83,13.85,23400.0,10.5487,10.5487,10.5107,10.5259,23400.0
2007-04-18 13:00:00,13.84,13.87,13.84,13.87,29925.0,10.5183,10.5411,10.5183,10.5411,29925.0
2007-04-18 13:30:00,13.87,13.88,13.83,13.87,31725.0,10.5411,10.5487,10.5107,10.5411,31725.0
2007-04-18 14:00:00,13.87,13.93,13.84,13.91,92925.0,10.5411,10.5867,10.5183,10.5715,92925.0
2007-04-18 14:30:00,13.91,13.93,13.88,13.92,66600.0,10.5715,10.5867,10.5487,10.5791,66600.0
2007-04-18 15:00:00,13.92,13.94,13.9,13.92,90000.0,10.5791,10.5943,10.5639,10.5791,90000.0
2007-04-18 15:30:00,13.92,13.92,13.84,13.85,123075.0,10.5791,10.5791,10.5183,10.5259,123075.0
2007-04-19 09:30:00,13.7,13.73,13.51,13.7,153450.0,10.4119,10.4347,10.2675,10.4119,153450.0
2007-04-19 10:00:00,13.73,13.84,13.68,13.83,81000.0,10.4347,10.5183,10.3967,10.5107,81000.0
2007-04-19 10:30:00,13.83,13.83,13.77,13.81,37575.0,10.5107,10.5107,10.4651,10.4955,37575.0
2007-04-19 11:00:00,13.81,13.84,13.77,13.8,38925.0,10.4955,10.5183,10.4651,10.4879,38925.0
2007-04-19 11:30:00,13.8,13.82,13.8,13.82,32625.0,10.4879,10.5031,10.4879,10.5031,32625.0
2007-04-19 12:00:00,13.82,13.87,13.79,13.85,49050.0,10.5031,10.5411,10.4803,10.5259,49050.0
2007-04-19 12:30:00,13.85,13.87,13.8,13.87,28350.0,10.5259,10.5411,10.4879,10.5411,28350.0
2007-04-19 13:00:00,13.88,13.91,13.87,13.9,41400.0,10.5487,10.5715,10.5411,10.5639,41400.0
2007-04-19 13:30:00,13.89,13.89,13.83,13.83,29925.0,10.5563,10.5563,10.5107,10.5107,29925.0
2007-04-19 14:00:00,13.83,13.85,13.79,13.81,37575.0,10.5107,10.5259,10.4803,10.4955,37575.0
2007-04-19 14:30:00,13.81,13.81,13.75,13.75,54000.0,10.4955,10.4955,10.4499,10.4499,54000.0
2007-04-19 15:00:00,13.74,13.79,13.74,13.77,60975.0,10.4423,10.4803,10.4423,10.4651,60975.0
2007-04-19 15:30:00,13.78,13.79,13.73,13.76,106875.0,10.4727,10.4803,10.4347,10.4575,106875.0
2007-04-20 09:30:00,13.85,13.92,13.76,13.83,107550.0,10.5259,10.5791,10.4575,10.5107,107550.0
2007-04-20 10:00:00,13.83,13.84,13.76,13.77,52875.0,10.5107,10.5183,10.4575,10.4651,52875.0
2007-04-20 10:30:00,13.76,13.79,13.74,13.77,37125.0,10.4575,10.4803,10.4423,10.4651,37125.0
2007-04-20 11:00:00,13.77,13.77,13.69,13.73,39825.0,10.4651,10.4651,10.4043,10.4347,39825.0
2007-04-20 11:30:00,13.73,13.76,13.72,13.72,39150.0,10.4347,10.4575,10.4271,10.4271,39150.0
2007-04-20 12:00:00,13.72,13.73,13.69,13.69,25875.0,10.4271,10.4347,10.4043,10.4043,25875.0
2007-04-20 12:30:00,13.7,13.7,13.67,13.69,26325.0,10.4119,10.4119,10.3891,10.4043,26325.0
2007-04-20 13:00:00,13.68,13.69,13.65,13.69,27900.0,10.3967,10.4043,10.3739,10.4043,27900.0
2007-04-20 13:30:00,13.68,13.69,13.67,13.68,24075.0,10.3967,10.4043,10.3891,10.3967,24075.0
2007-04-20 14:00:00,13.68,13.75,13.68,13.73,47250.0,10.3967,10.4499,10.3967,10.4347,47250.0
2007-04-20 14:30:00,13.73,13.76,13.72,13.75,31725.0,10.4347,10.4575,10.4271,10.4499,31725.0
2007-04-20 15:00:00,13.75,13.75,13.71,13.72,42975.0,10.4499,10.4499,10.4195,10.4271,42975.0
2007-04-20 15:30:00,13.72,13.77,13.72,13.77,119250.0,10.4271,10.4651,10.4271,10.4651,119250.0
2007-04-23 09:30:00,13.78,13.79,13.68,13.72,83925.0,10.4727,10.4803,10.3967,10.4271,83925.0
2007-04-23 10:00:00,13.72,13.73,13.68,13.68,47700.0,10.4271,10.4347,10.3967,10.3967,47700.0
2007-04-23 10:30:00,13.69,13.72,13.67,13.7,36000.0,10.4043,10.4271,10.3891,10.4119,36000.0
2007-04-23 11:00:00,13.7,13.73,13.67,13.72,15975.0,10.4119,10.4347,10.3891,10.4271,15975.0
2007-04-23 11:30:00,13.73,13.77,13.7,13.76,41850.0,10.4347,10.4651,10.4119,10.4575,41850.0
2007-04-23 12:00:00,13.76,13.78,13.75,13.76,81675.0,10.4575,10.4727,10.4499,10.4575,81675.0
2007-04-23 12:30:00,13.76,13.8,13.76,13.8,48600.0,10.4575,10.4879,10.4575,10.4879,48600.0
2007-04-23 13:00:00,13.8,13.82,13.79,13.82,43200.0,10.4879,10.5031,10.4803,10.5031,43200.0
2007-04-23 13:30:00,13.82,13.82,13.75,13.75,101025.0,10.5031,10.5031,10.4499,10.4499,101025.0
2007-04-23 14:00:00,13.76,13.77,13.74,13.76,101025.0,10.4575,10.4651,10.4423,10.4575,101025.0
2007-04-23 14:30:00,13.76,13.82,13.75,13.82,98550.0,10.4575,10.5031,10.4499,10.5031,98550.0
2007-04-23 15:00:00,13.82,13.84,13.81,13.84,105300.0,10.5031,10.5183,10.4955,10.5183,105300.0
2007-04-23 15:30:00,13.84,13.84,13.79,13.81,145800.0,10.5183,10.5183,10.4803,10.4955,145800.0
2007-04-24 09:30:00,13.11,13.84,12.93,13.6,444600.0,9.9635,10.5183,9.8267,10.3359,444600.0
2007-04-24 10:00:00,13.59,13.59,13.34,13.38,166275.0,10.3283,10.3283,10.1383,10.1687,166275.0
2007-04-24 10:30:00,13.36,13.4,13.25,13.25,171900.0,10.1535,10.1839,10.0699,10.0699,171900.0
2007-04-24 11:00:00,13.26,13.35,13.23,13.35,125550.0,10.0775,10.1459,10.0547,10.1459,125550.0
2007-04-24 11:30:00,13.35,13.36,13.33,13.36,90000.0,10.1459,10.1535,10.1307,10.1535,90000.0
2007-04-24 12:00:00,13.36,13.42,13.34,13.39,110250.0,10.1535,10.1991,10.1383,10.1763,110250.0
2007-04-24 12:30:00,13.39,13.39,13.33,13.34,85500.0,10.1763,10.1763,10.1307,10.1383,85500.0
2007-04-24 13:00:00,13.34,13.36,13.32,13.35,159525.0,10.1383,10.1535,10.1231,10.1459,159525.0
2007-04-24 13:30:00,13.35,13.36,13.33,13.34,98775.0,10.1459,10.1535,10.1307,10.1383,98775.0
2007-04-24 14:00:00,13.34,13.36,13.3,13.32,216000.0,10.1383,10.1535,10.1079,10.1231,216000.0
2007-04-24 14:30:00,13.33,13.36,13.33,13.35,147600.0,10.1307,10.1535,10.1307,10.1459,147600.0
2007-04-24 15:00:00,13.35,13.38,13.33,13.33,184725.0,10.1459,10.1687,10.1307,10.1307,184725.0
2007-04-24 15:30:00,13.33,13.39,13.31,13.35,184275.0,10.1307,10.1763,10.1155,10.1459,184275.0
2007-04-25 09:30:00,13.41,13.54,13.41,13.5,175725.0,10.1915,10.2903,10.1915,10.2599,175725.0
2007-04-25 10:00:00,13.49,13.53,13.36,13.36,137475.0,10.2523,10.2827,10.1535,10.1535,137475.0
2007-04-25 10:30:00,13.36,13.46,13.36,13.44,123075.0,10.1535,10.2295,10.1535,10.2143,123075.0
2007-04-25 11:00:00,13.44,13.49,13.43,13.45,118800.0,10.2143,10.2523,10.2067,10.2219,118800.0
2007-04-25 11:30:00,13.45,13.5,13.44,13.49,94950.0,10.2219,10.2599,10.2143,10.2523,94950.0
2007-04-25 12:00:00,13.49,13.49,13.47,13.48,46350.0,10.2523,10.2523,10.2371,10.2447,46350.0
2007-04-25 12:30:00,13.49,13.5,13.48,13.5,81000.0,10.2523,10.2599,10.2447,10.2599,81000.0
2007-04-25 13:00:00,13.5,13.51,13.48,13.48,71775.0,10.2599,10.2675,10.2447,10.2447,71775.0
2007-04-25 13:30:00,13.48,13.54,13.48,13.52,65250.0,10.2447,10.2903,10.2447,10.2751,65250.0
2007-04-25 14:00:00,13.52,13.58,13.51,13.57,104850.0,10.2751,10.3207,10.2675,10.3131,104850.0
2007-04-25 14:30:00,13.58,13.66,13.57,13.64,202275.0,10.3207,10.3815,10.3131,10.3663,202275.0
2007-04-25 15:00:00,13.64,13.78,13.64,13.78,280350.0,10.3663,10.4727,10.3663,10.4727,280350.0
2007-04-25 15:30:00,13.79,13.79,13.67,13.7,245475.0,10.4803,10.4803,10.3891,10.4119,245475.0
2007-04-26 09:30:00,13.67,13.67,13.47,13.49,179550.0,10.3891,10.3891,10.2371,10.2523,179550.0
2007-04-26 10:00:00,13.49,13.54,13.42,13.5,260325.0,10.2523,10.2903,10.1991,10.2599,260325.0
2007-04-26 10:30:00,13.5,13.62,13.49,13.62,148500.0,10.2599,10.3511,10.2523,10.3511,148500.0
2007-04-26 11:00:00,13.62,13.63,13.59,13.59,145125.0,10.3511,10.3587,10.3283,10.3283,145125.0
2007-04-26 11:30:00,13.59,13.66,13.59,13.63,175050.0,10.3283,10.3815,10.3283,10.3587,175050.0
2007-04-26 12:00:00,13.64,13.66,13.63,13.64,317925.0,10.3663,10.3815,10.3587,10.3663,317925.0
2007-04-26 12:30:00,13.64,13.66,13.62,13.64,57600.0,10.3663,10.3815,10.3511,10.3663,57600.0
2007-04-26 13:00:00,13.64,13.67,13.63,13.66,108000.0,10.3663,10.3891,10.3587,10.3815,108000.0
2007-04-26 13:30:00,13.66,13.68,13.64,13.68,171000.0,10.3815,10.3967,10.3663,10.3967,171000.0
2007-04-26 14:00:00,13.68,13.75,13.66,13.75,252900.0,10.3967,10.4499,10.3815,10.4499,252900.0
2007-04-26 14:30:00,13.75,13.78,13.72,13.74,160650.0,10.4499,10.4727,10.4271,10.4423,160650.0
2007-04-26 15:00:00,13.74,13.79,13.73,13.75,143775.0,10.4423,10.4803,10.4347,10.4499,143775.0
2007-04-26 15:30:00,13.75,13.76,13.69,13.71,204750.0,10.4499,10.4575,10.4043,10.4195,204750.0
2007-04-27 09:30:00,13.63,13.67,13.57,13.62,90225.0,10.3587,10.3891,10.3131,10.3511,90225.0
2007-04-27 10:00:00,13.62,13.67,13.6,13.65,67050.0,10.3511,10.3891,10.3359,10.3739,67050.0
2007-04-27 10:30:00,13.64,13.65,13.6,13.64,90000.0,10.3663,10.3739,10.3359,10.3663,90000.0
2007-04-27 11:00:00,13.64,13.69,13.62,13.66,99900.0,10.3663,10.4043,10.3511,10.3815,99900.0
2007-04-27 11:30:00,13.66,13.67,13.62,13.67,80100.0,10.3815,10.3891,10.3511,10.3891,80100.0
2007-04-27 12:00:00,13.68,13.72,13.67,13.7,65475.0,10.3967,10.4271,10.3891,10.4119,65475.0
2007-04-27 12:30:00,13.7,13.7,13.66,13.67,52650.0,10.4119,10.4119,10.3815,10.3891,52650.0
2007-04-27 13:00:00,13.67,13.7,13.67,13.7,47700.0,10.3891,10.4119,10.3891,10.4119,47700.0
2007-04-27 13:30:00,13.7,13.73,13.7,13.72,86850.0,10.4119,10.4347,10.4119,10.4271,86850.0
2007-04-27 14:00:00,13.72,13.72,13.68,13.72,68625.0,10.4271,10.4271,10.3967,10.4271,68625.0
2007-04-27 14:30:00,13.72,13.73,13.68,13.7,85050.0,10.4271,10.4347,10.3967,10.4119,85050.0
2007-04-27 15:00:00,13.7,13.72,13.68,13.69,108450.0,10.4119,10.4271,10.3967,10.4043,108450.0
2007-04-27 15:30:00,13.7,13.8,13.69,13.8,401400.0,10.4119,10.4879,10.4043,10.4879,401400.0
2007-04-30 09:30:00,13.76,13.77,13.56,13.61,325350.0,10.4575,10.4651,10.3055,10.3435,325350.0
2007-04-30 10:00:00,13.63,13.73,13.61,13.71,102150.0,10.3587,10.4347,10.3435,10.4195,102150.0
2007-04-30 10:30:00,13.71,13.74,13.7,13.72,69300.0,10.4195,10.4423,10.4119,10.4271,69300.0
2007-04-30 11:00:00,13.72,13.72,13.64,13.65,111825.0,10.4271,10.4271,10.3663,10.3739,111825.0
2007-04-30 11:30:00,13.66,13.66,13.61,13.65,117000.0,10.3815,10.3815,10.3435,10.3739,117000.0
2007-04-30 12:00:00,13.66,13.87,13.65,13.72,96975.0,10.3815,10.5411,10.3739,10.4271,96975.0
2007-04-30 12:30:00,13.72,13.74,13.7,13.71,51300.0,10.4271,10.4423,10.4119,10.4195,51300.0
2007-04-30 13:00:00,13.71,13.75,13.69,13.7,75600.0,10.4195,10.4499,10.4043,10.4119,75600.0
2007-04-30 13:30:00,13.71,13.74,13.7,13.71,51075.0,10.4195,10.4423,10.4119,10.4195,51075.0
2007-04-30 14:00:00,13.71,13.74,13.69,13.71,108450.0,10.4195,10.4423,10.4043,10.4195,108450.0
2007-04-30 14:30:00,13.71,13.73,13.67,13.69,199800.0,10.4195,10.4347,10.3891,10.4043,199800.0
2007-04-30 15:00:00,13.69,13.7,13.65,13.66,234450.0,10.4043,10.4119,10.3739,10.3815,234450.0
2007-04-30 15:30:00,13.66,13.69,13.62,13.63,345375.0,10.3815,10.4043,10.3511,10.3587,345375.0
2007-05-01 09:30:00,13.6,13.7,13.52,13.59,209925.0,10.3359,10.4119,10.2751,10.3283,209925.0
2007-05-01 10:00:00,13.6,13.64,13.54,13.58,226350.0,10.3359,10.3663,10.2903,10.3207,226350.0
2007-05-01 10:30:00,13.58,13.6,13.56,13.59,75825.0,10.3207,10.3359,10.3055,10.3283,75825.0
2007-05-01 11:00:00,13.6,13.63,13.58,13.59,110700.0,10.3359,10.3587,10.3207,10.3283,110700.0
2007-05-01 11:30:00,13.59,13.61,13.58,13.58,47025.0,10.3283,10.3435,10.3207,10.3207,47025.0
2007-05-01 12:00:00,13.59,13.6,13.56,13.58,55350.0,10.3283,10.3359,10.3055,10.3207,55350.0
2007-05-01 12:30:00,13.58,13.6,13.57,13.59,42525.0,10.3207,10.3359,10.3131,10.3283,42525.0
2007-05-01 13:00:00,13.6,13.61,13.58,13.6,82125.0,10.3359,10.3435,10.3207,10.3359,82125.0
2007-05-01 13:30:00,13.6,13.63,13.59,13.6,147375.0,10.3359,10.3587,10.3283,10.3359,147375.0
2007-05-01 14:00:00,13.61,13.65,13.6,13.64,66825.0,10.3435,10.3739,10.3359,10.3663,66825.0
2007-05-01 14:30:00,13.64,13.7,13.64,13.68,75375.0,10.3663,10.4119,10.3663,10.3967,75375.0
2007-05-01 15:00:00,13.68,13.68,13.64,13.64,85050.0,10.3967,10.3967,10.3663,10.3663,85050.0
2007-05-01 15:30:00,13.64,13.67,13.63,13.67,147375.0,10.3663,10.3891,10.3587,10.3891,147375.0
2007-05-02 09:30:00,13.67,13.82,13.63,13.81,134100.0,10.3891,10.5031,10.3587,10.4955,134100.0
2007-05-02 10:00:00,13.81,13.91,13.81,13.82,124425.0,10.4955,10.5715,10.4955,10.5031,124425.0
2007-05-02 10:30:00,13.82,13.9,13.82,13.88,59175.0,10.5031,10.5639,10.5031,10.5487,59175.0
2007-05-02 11:00:00,13.88,13.88,13.83,13.84,42075.0,10.5487,10.5487,10.5107,10.5183,42075.0
2007-05-02 11:30:00,13.84,13.88,13.84,13.85,81900.0,10.5183,10.5487,10.5183,10.5259,81900.0
2007-05-02 12:00:00,13.84,13.92,13.84,13.91,53100.0,10.5183,10.5791,10.5183,10.5715,53100.0
2007-05-02 12:30:00,13.91,13.92,13.87,13.89,43650.0,10.5715,10.5791,10.5411,10.5563,43650.0
2007-05-02 13:00:00,13.89,13.92,13.87,13.88,76725.0,10.5563,10.5791,10.5411,10.5487,76725.0
2007-05-02 13:30:00,13.88,13.96,13.88,13.94,112950.0,10.5487,10.6095,10.5487,10.5943,112950.0
2007-05-02 14:00:00,13.94,13.97,13.92,13.92,112950.0,10.5943,10.6171,10.5791,10.5791,112950.0
2007-05-02 14:30:00,13.93,13.95,13.87,13.88,121500.0,10.5867,10.6019,10.5411,10.5487,121500.0
2007-05-02 15:00:00,13.88,13.88,13.86,13.86,106650.0,10.5487,10.5487,10.5335,10.5335,106650.0
2007-05-02 15:30:00,13.87,13.9,13.86,13.87,120150.0,10.5411,10.5639,10.5335,10.5411,120150.0
2007-05-03 09:30:00,13.87,13.92,13.77,13.87,63225.0,10.5411,10.5791,10.4651,10.5411,63225.0
2007-05-03 10:00:00,13.86,13.89,13.84,13.86,77175.0,10.5335,10.5563,10.5183,10.5335,77175.0
2007-05-03 10:30:00,13.86,13.93,13.83,13.92,85275.0,10.5335,10.5867,10.5107,10.5791,85275.0
2007-05-03 11:00:00,13.92,13.92,13.87,13.9,56700.0,10.5791,10.5791,10.5411,10.5639,56700.0
2007-05-03 11:30:00,13.9,13.92,13.9,13.91,32175.0,10.5639,10.5791,10.5639,10.5715,32175.0
2007-05-03 12:00:00,13.92,13.94,13.87,13.9,79875.0,10.5791,10.5943,10.5411,10.5639,79875.0
2007-05-03 12:30:00,13.9,13.96,13.9,13.95,54900.0,10.5639,10.6095,10.5639,10.6019,54900.0
2007-05-03 13:00:00,13.94,13.95,13.91,13.92,49725.0,10.5943,10.6019,10.5715,10.5791,49725.0
2007-05-03 13:30:00,13.91,13.93,13.91,13.92,40950.0,10.5715,10.5867,10.5715,10.5791,40950.0
2007-05-03 14:00:00,13.92,13.96,13.91,13.93,70425.0,10.5791,10.6095,10.5715,10.5867,70425.0
2007-05-03 14:30:00,13.93,13.96,13.89,13.96,55575.0,10.5867,10.6095,10.5563,10.6095,55575.0
2007-05-03 15:00:00,13.96,13.96,13.91,13.92,57375.0,10.6095,10.6095,10.5715,10.5791,57375.0
2007-05-03 15:30:00,13.92,13.92,13.88,13.9,102150.0,10.5791,10.5791,10.5487,10.5639,102150.0
2007-05-04 09:30:00,13.95,14.0,13.84,13.88,74700.0,10.6019,10.6399,10.5183,10.5487,74700.0
2007-05-04 10:00:00,13.88,13.99,13.85,13.97,102600.0,10.5487,10.6323,10.5259,10.6171,102600.0
2007-05-04 10:30:00,13.97,14.0,13.95,13.97,77175.0,10.6171,10.6399,10.6019,10.6171,77175.0
2007-05-04 11:00:00,13.97,14.0,13.94,14.0,49500.0,10.6171,10.6399,10.5943,10.6399,49500.0
2007-05-04 11:30:00,13.99,14.0,13.98,13.99,22725.0,10.6323,10.6399,10.6247,10.6323,22725.0
2007-05-04 12:00:00,13.99,14.0,13.93,13.97,45225.0,10.6323,10.6399,10.5867,10.6171,45225.0
2007-05-04 12:30:00,13.96,13.99,13.92,13.98,18225.0,10.6095,10.6323,10.5791,10.6247,18225.0
2007-05-04 13:00:00,13.97,14.0,13.96,13.98,33525.0,10.6171,10.6399,10.6095,10.6247,33525.0
2007-05-04 13:30:00,13.98,14.0,13.96,13.96,33525.0,10.6247,10.6399,10.6095,10.6095,33525.0
2007-05-04 14:00:00,13.96,13.99,13.92,13.95,83025.0,10.6095,10.6323,10.5791,10.6019,83025.0
2007-05-04 14:30:00,13.95,14.0,13.94,13.96,137250.0,10.6019,10.6399,10.5943,10.6095,137250.0
2007-05-04 15:00:00,13.96,14.02,13.96,14.0,91575.0,10.6095,10.6551,10.6095,10.6399,91575.0
2007-05-04 15:30:00,14.0,14.04,14.0,14.04,119250.0,10.6399,10.6703,10.6399,10.6703,119250.0
2007-05-07 09:30:00,14.02,14.14,13.93,14.02,138825.0,10.6551,10.7463,10.5867,10.6551,138825.0
2007-05-07 10:00:00,14.03,14.07,13.99,14.07,92700.0,10.6627,10.6931,10.6323,10.6931,92700.0
2007-05-07 10:30:00,14.07,14.08,14.0,14.0,39600.0,10.6931,10.7007,10.6399,10.6399,39600.0
2007-05-07 11:00:00,14.0,14.0,13.97,13.97,46800.0,10.6399,10.6399,10.6171,10.6171,46800.0
2007-05-07 11:30:00,13.98,14.0,13.97,13.97,53550.0,10.6247,10.6399,10.6171,10.6171,53550.0
2007-05-07 12:00:00,13.98,14.0,13.96,13.98,57150.0,10.6247,10.6399,10.6095,10.6247,57150.0
2007-05-07 12:30:00,13.98,13.98,13.96,13.98,27900.0,10.6247,10.6247,10.6095,10.6247,27900.0
2007-05-07 13:00:00,13.98,13.98,13.96,13.96,56700.0,10.6247,10.6247,10.6095,10.6095,56700.0
2007-05-07 13:30:00,13.96,14.03,13.96,14.02,34425.0,10.6095,10.6627,10.6095,10.6551,34425.0
2007-05-07 14:00:00,14.02,14.04,14.01,14.02,20250.0,10.6551,10.6703,10.6475,10.6551,20250.0
2007-05-07 14:30:00,14.02,14.04,14.02,14.03,47925.0,10.6551,10.6703,10.6551,10.6627,47925.0
2007-05-07 15:00:00,14.03,14.03,13.97,13.97,54225.0,10.6627,10.6627,10.6171,10.6171,54225.0
2007-05-07 15:30:00,13.98,13.99,13.96,13.98,79425.0,10.6247,10.6323,10.6095,10.6247,79425.0
2007-05-08 09:30:00,13.96,13.96,13.81,13.84,96075.0,10.6095,10.6095,10.4955,10.5183,96075.0
2007-05-08 10:00:00,13.84,13.87,13.75,13.82,99675.0,10.5183,10.5411,10.4499,10.5031,99675.0
2007-05-08 10:30:00,13.82,13.91,13.82,13.91,41625.0,10.5031,10.5715,10.5031,10.5715,41625.0
2007-05-08 11:00:00,13.91,13.91,13.86,13.87,19800.0,10.5715,10.5715,10.5335,10.5411,19800.0
2007-05-08 11:30:00,13.87,13.89,13.82,13.84,15525.0,10.5411,10.5563,10.5031,10.5183,15525.0
2007-05-08 12:00:00,13.84,13.84,13.8,13.8,27450.0,10.5183,10.5183,10.4879,10.4879,27450.0
2007-05-08 12:30:00,13.8,13.95,13.8,13.94,67275.0,10.4879,10.6019,10.4879,10.5943,67275.0
2007-05-08 13:00:00,13.94,13.96,13.92,13.93,33300.0,10.5943,10.6095,10.5791,10.5867,33300.0
2007-05-08 13:30:00,13.93,13.93,13.89,13.89,31950.0,10.5867,10.5867,10.5563,10.5563,31950.0
2007-05-08 14:00:00,13.89,13.94,13.89,13.93,33300.0,10.5563,10.5943,10.5563,10.5867,33300.0
2007-05-08 14:30:00,13.92,13.96,13.9,13.91,35550.0,10.5791,10.6095,10.5639,10.5715,35550.0
2007-05-08 15:00:00,13.91,13.95,13.9,13.93,45675.0,10.5715,10.6019,10.5639,10.5867,45675.0
2007-05-08 15:30:00,13.94,13.94,13.9,13.92,98775.0,10.5943,10.5943,10.5639,10.5791,98775.0
2007-05-09 09:30:00,13.86,13.91,13.82,13.83,40275.0,10.5335,10.5715,10.5031,10.5107,40275.0
2007-05-09 10:00:00,13.84,13.95,13.84,13.9,24975.0,10.5183,10.6019,10.5183,10.5639,24975.0
2007-05-09 10:30:00,13.9,13.92,13.85,13.86,31050.0,10.5639,10.5791,10.5259,10.5335,31050.0
2007-05-09 11:00:00,13.86,13.94,13.85,13.92,25875.0,10.5335,10.5943,10.5259,10.5791,25875.0
2007-05-09 11:30:00,13.92,13.92,13.89,13.91,33300.0,10.5791,10.5791,10.5563,10.5715,33300.0
2007-05-09 12:00:00,13.9,13.92,13.9,13.92,15750.0,10.5639,10.5791,10.5639,10.5791,15750.0
2007-05-09 12:30:00,13.92,13.97,13.92,13.97,13500.0,10.5791,10.6171,10.5791,10.6171,13500.0
2007-05-09 13:00:00,13.96,13.96,13.93,13.95,52875.0,10.6095,10.6095,10.5867,10.6019,52875.0
2007-05-09 13:30:00,13.94,13.94,13.89,13.9,27000.0,10.5943,10.5943,10.5563,10.5639,27000.0
2007-05-09 14:00:00,13.9,13.92,13.85,13.89,124425.0,10.5639,10.5791,10.5259,10.5563,124425.0
2007-05-09 14:30:00,13.9,13.95,13.88,13.92,194175.0,10.5639,10.6019,10.5487,10.5791,194175.0
2007-05-09 15:00:00,13.92,13.92,13.86,13.91,170100.0,10.5791,10.5791,10.5335,10.5715,170100.0
2007-05-09 15:30:00,13.9,13.9,13.85,13.88,214875.0,10.5639,10.5639,10.5259,10.5487,214875.0
2007-05-10 09:30:00,13.79,13.8,13.69,13.75,60300.0,10.4803,10.4879,10.4043,10.4499,60300.0
2007-05-10 10:00:00,13.74,13.77,13.7,13.73,91800.0,10.4423,10.4651,10.4119,10.4347,91800.0
2007-05-10 10:30:00,13.73,13.75,13.71,13.72,88875.0,10.4347,10.4499,10.4195,10.4271,88875.0
2007-05-10 11:00:00,13.73,13.73,13.63,13.66,111150.0,10.4347,10.4347,10.3587,10.3815,111150.0
2007-05-10 11:30:00,13.66,13.71,13.63,13.63,87300.0,10.3815,10.4195,10.3587,10.3587,87300.0
2007-05-10 12:00:00,13.64,13.65,13.59,13.64,107100.0,10.3663,10.3739,10.3283,10.3663,107100.0
2007-05-10 12:30:00,13.64,13.68,13.63,13.68,48150.0,10.3663,10.3967,10.3587,10.3967,48150.0
2007-05-10 13:00:00,13.68,13.68,13.6,13.6,65250.0,10.3967,10.3967,10.3359,10.3359,65250.0
2007-05-10 13:30:00,13.61,13.65,13.57,13.64,89325.0,10.3435,10.3739,10.3131,10.3663,89325.0
2007-05-10 14:00:00,13.64,13.68,13.63,13.64,82125.0,10.3663,10.3967,10.3587,10.3663,82125.0
2007-05-10 14:30:00,13.64,13.65,13.61,13.62,89550.0,10.3663,10.3739,10.3435,10.3511,89550.0
2007-05-10 15:00:00,13.62,13.63,13.56,13.6,59625.0,10.3511,10.3587,10.3055,10.3359,59625.0
2007-05-10 15:30:00,13.6,13.62,13.54,13.55,121275.0,10.3359,10.3511,10.2903,10.2979,121275.0
2007-05-11 09:30:00,13.62,13.65,13.57,13.6,34875.0,10.3511,10.3739,10.3131,10.3359,34875.0
2007-05-11 10:00:00,13.61,13.68,13.56,13.67,47250.0,10.3435,10.3967,10.3055,10.3891,47250.0
2007-05-11 10:30:00,13.67,13.78,13.66,13.76,108675.0,10.3891,10.4727,10.3815,10.4575,108675.0
2007-05-11 11:00:00,13.76,13.77,13.67,13.69,39825.0,10.4575,10.4651,10.3891,10.4043,39825.0
2007-05-11 11:30:00,13.7,13.71,13.65,13.66,39375.0,10.4119,10.4195,10.3739,10.3815,39375.0
2007-05-11 12:00:00,13.66,13.69,13.63,13.67,73575.0,10.3815,10.4043,10.3587,10.3891,73575.0
2007-05-11 12:30:00,13.67,13.69,13.65,13.68,45900.0,10.3891,10.4043,10.3739,10.3967,45900.0
2007-05-11 13:00:00,13.68,13.72,13.67,13.7,23400.0,10.3967,10.4271,10.3891,10.4119,23400.0
2007-05-11 13:30:00,13.7,13.73,13.7,13.71,28125.0,10.4119,10.4347,10.4119,10.4195,28125.0
2007-05-11 14:00:00,13.71,13.72,13.68,13.69,55575.0,10.4195,10.4271,10.3967,10.4043,55575.0
2007-05-11 14:30:00,13.69,13.72,13.67,13.72,64350.0,10.4043,10.4271,10.3891,10.4271,64350.0
2007-05-11 15:00:00,13.71,13.78,13.7,13.77,111150.0,10.4195,10.4727,10.4119,10.4651,111150.0
2007-05-11 15:30:00,13.77,13.8,13.76,13.78,141075.0,10.4651,10.4879,10.4575,10.4727,141075.0
2007-05-14 09:30:00,13.8,13.92,13.73,13.76,71550.0,10.4879,10.5791,10.4347,10.4575,71550.0
2007-05-14 10:00:00,13.76,13.76,13.66,13.69,58050.0,10.4575,10.4575,10.3815,10.4043,58050.0
2007-05-14 10:30:00,13.68,13.73,13.68,13.68,29250.0,10.3967,10.4347,10.3967,10.3967,29250.0
2007-05-14 11:00:00,13.68,13.68,13.64,13.65,63450.0,10.3967,10.3967,10.3663,10.3739,63450.0
2007-05-14 11:30:00,13.65,13.71,13.65,13.67,15975.0,10.3739,10.4195,10.3739,10.3891,15975.0
2007-05-14 12:00:00,13.68,13.7,13.65,13.65,27450.0,10.3967,10.4119,10.3739,10.3739,27450.0
2007-05-14 12:30:00,13.66,13.67,13.64,13.65,13275.0,10.3815,10.3891,10.3663,10.3739,13275.0
2007-05-14 13:00:00,13.65,13.68,13.63,13.64,14175.0,10.3739,10.3967,10.3587,10.3663,14175.0
2007-05-14 13:30:00,13.63,13.64,13.58,13.58,40050.0,10.3587,10.3663,10.3207,10.3207,40050.0
2007-05-14 14:00:00,13.58,13.6,13.54,13.6,89100.0,10.3207,10.3359,10.2903,10.3359,89100.0
2007-05-14 14:30:00,13.6,13.63,13.57,13.6,54900.0,10.3359,10.3587,10.3131,10.3359,54900.0
2007-05-14 15:00:00,13.62,13.64,13.59,13.6,72675.0,10.3511,10.3663,10.3283,10.3359,72675.0
2007-05-14 15:30:00,13.6,13.64,13.58,13.63,105975.0,10.3359,10.3663,10.3207,10.3587,105975.0
2007-05-15 09:30:00,13.66,13.7,13.55,13.6,39375.0,10.3815,10.4119,10.2979,10.3359,39375.0
2007-05-15 10:00:00,13.6,13.76,13.6,13.71,37350.0,10.3359,10.4575,10.3359,10.4195,37350.0
2007-05-15 10:30:00,13.69,13.69,13.62,13.63,16425.0,10.4043,10.4043,10.3511,10.3587,16425.0
2007-05-15 11:00:00,13.62,13.63,13.59,13.63,38925.0,10.3511,10.3587,10.3283,10.3587,38925.0
2007-05-15 11:30:00,13.63,13.67,13.62,13.63,112500.0,10.3587,10.3891,10.3511,10.3587,112500.0
2007-05-15 12:00:00,13.63,13.66,13.63,13.66,27225.0,10.3587,10.3815,10.3587,10.3815,27225.0
2007-05-15 12:30:00,13.66,13.69,13.63,13.63,27000.0,10.3815,10.4043,10.3587,10.3587,27000.0
2007-05-15 13:00:00,13.63,13.65,13.61,13.63,18225.0,10.3587,10.3739,10.3435,10.3587,18225.0
2007-05-15 13:30:00,13.63,13.65,13.56,13.57,44775.0,10.3587,10.3739,10.3055,10.3131,44775.0
2007-05-15 14:00:00,13.58,13.6,13.54,13.55,26775.0,10.3207,10.3359,10.2903,10.2979,26775.0
2007-05-15 14:30:00,13.55,13.56,13.46,13.49,68625.0,10.2979,10.3055,10.2295,10.2523,68625.0
2007-05-15 15:00:00,13.49,13.5,13.42,13.45,151650.0,10.2523,10.2599,10.1991,10.2219,151650.0
2007-05-15 15:30:00,13.45,13.48,13.42,13.42,80100.0,10.2219,10.2447,10.1991,10.1991,80100.0
2007-05-16 09:30:00,13.5,13.57,13.42,13.45,42750.0,10.2599,10.3131,10.1991,10.2219,42750.0
2007-05-16 10:00:00,13.45,13.54,13.44,13.48,26775.0,10.2219,10.2903,10.2143,10.2447,26775.0
2007-05-16 10:30:00,13.48,13.5,13.43,13.46,35550.0,10.2447,10.2599,10.2067,10.2295,35550.0
2007-05-16 11:00:00,13.44,13.44,13.39,13.41,30825.0,10.2143,10.2143,10.1763,10.1915,30825.0
2007-05-16 11:30:00,13.4,13.46,13.4,13.44,29475.0,10.1839,10.2295,10.1839,10.2143,29475.0
2007-05-16 12:00:00,13.44,13.44,13.4,13.42,27225.0,10.2143,10.2143,10.1839,10.1991,27225.0
2007-05-16 12:30:00,13.42,13.47,13.4,13.46,26100.0,10.1991,10.2371,10.1839,10.2295,26100.0
2007-05-16 13:00:00,13.46,13.46,13.43,13.44,13725.0,10.2295,10.2295,10.2067,10.2143,13725.0
2007-05-16 13:30:00,13.45,13.49,13.44,13.46,19575.0,10.2219,10.2523,10.2143,10.2295,19575.0
2007-05-16 14:00:00,13.46,13.52,13.46,13.48,32625.0,10.2295,10.2751,10.2295,10.2447,32625.0
2007-05-16 14:30:00,13.47,13.47,13.45,13.47,28800.0,10.2371,10.2371,10.2219,10.2371,28800.0
2007-05-16 15:00:00,13.47,13.47,13.43,13.44,51525.0,10.2371,10.2371,10.2067,10.2143,51525.0
2007-05-16 15:30:00,13.44,13.5,13.44,13.5,83250.0,10.2143,10.2599,10.2143,10.2599,83250.0
2007-05-17 09:30:00,13.45,13.52,13.45,13.48,40500.0,10.2219,10.2751,10.2219,10.2447,40500.0
2007-05-17 10:00:00,13.48,13.52,13.46,13.51,37125.0,10.2447,10.2751,10.2295,10.2675,37125.0
2007-05-17 10:30:00,13.52,13.53,13.48,13.52,46350.0,10.2751,10.2827,10.2447,10.2751,46350.0
2007-05-17 11:00:00,13.53,13.59,13.53,13.53,77400.0,10.2827,10.3283,10.2827,10.2827,77400.0
2007-05-17 11:30:00,13.53,13.55,13.48,13.49,127800.0,10.2827,10.2979,10.2447,10.2523,127800.0
2007-05-17 12:00:00,13.49,13.51,13.46,13.48,63450.0,10.2523,10.2675,10.2295,10.2447,63450.0
2007-05-17 12:30:00,13.48,13.51,13.47,13.49,32175.0,10.2447,10.2675,10.2371,10.2523,32175.0
2007-05-17 13:00:00,13.49,13.49,13.47,13.49,41175.0,10.2523,10.2523,10.2371,10.2523,41175.0
2007-05-17 13:30:00,13.49,13.51,13.47,13.49,41850.0,10.2523,10.2675,10.2371,10.2523,41850.0
2007-05-17 14:00:00,13.49,13.52,13.48,13.52,47700.0,10.2523,10.2751,10.2447,10.2751,47700.0
2007-05-17 14:30:00,13.51,13.54,13.5,13.53,43875.0,10.2675,10.2903,10.2599,10.2827,43875.0
2007-05-17 15:00:00,13.53,13.57,13.52,13.54,52875.0,10.2827,10.3131,10.2751,10.2903,52875.0
2007-05-17 15:30:00,13.54,13.55,13.48,13.5,129825.0,10.2903,10.2979,10.2447,10.2599,129825.0
2007-05-18 09:30:00,13.53,13.58,13.45,13.48,35775.0,10.2827,10.3207,10.2219,10.2447,35775.0
2007-05-18 10:00:00,13.48,13.65,13.46,13.63,64800.0,10.2447,10.3739,10.2295,10.3587,64800.0
2007-05-18 10:30:00,13.63,13.64,13.6,13.6,43425.0,10.3587,10.3663,10.3359,10.3359,43425.0
2007-05-18 11:00:00,13.59,13.64,13.57,13.64,54225.0,10.3283,10.3663,10.3131,10.3663,54225.0
2007-05-18 11:30:00,13.64,13.64,13.61,13.64,38475.0,10.3663,10.3663,10.3435,10.3663,38475.0
2007-05-18 12:00:00,13.64,13.66,13.6,13.65,55800.0,10.3663,10.3815,10.3359,10.3739,55800.0
2007-05-18 12:30:00,13.65,13.68,13.63,13.63,24075.0,10.3739,10.3967,10.3587,10.3587,24075.0
2007-05-18 13:00:00,13.63,13.63,13.59,13.6,30150.0,10.3587,10.3587,10.3283,10.3359,30150.0
2007-05-18 13:30:00,13.6,13.66,13.6,13.66,36450.0,10.3359,10.3815,10.3359,10.3815,36450.0
2007-05-18 14:00:00,13.65,13.7,13.65,13.65,41175.0,10.3739,10.4119,10.3739,10.3739,41175.0
2007-05-18 14:30:00,13.64,13.64,13.61,13.61,51525.0,10.3663,10.3663,10.3435,10.3435,51525.0
2007-05-18 15:00:00,13.61,13.61,13.58,13.59,57600.0,10.3435,10.3435,10.3207,10.3283,57600.0
2007-05-18 15:30:00,13.59,13.64,13.58,13.61,116100.0,10.3283,10.3663,10.3207,10.3435,116100.0
2007-05-21 09:30:00,13.6,13.67,13.53,13.67,85275.0,10.3359,10.3891,10.2827,10.3891,85275.0
2007-05-21 10:00:00,13.68,13.7,13.65,13.65,61650.0,10.3967,10.4119,10.3739,10.3739,61650.0
2007-05-21 10:30:00,13.66,13.82,13.66,13.82,78525.0,10.3815,10.5031,10.3815,10.5031,78525.0
2007-05-21 11:00:00,13.81,13.82,13.78,13.8,66600.0,10.4955,10.5031,10.4727,10.4879,66600.0
2007-05-21 11:30:00,13.8,13.8,13.76,13.79,48600.0,10.4879,10.4879,10.4575,10.4803,48600.0
2007-05-21 12:00:00,13.79,13.86,13.78,13.8,88425.0,10.4803,10.5335,10.4727,10.4879,88425.0
2007-05-21 12:30:00,13.81,13.81,13.78,13.81,47925.0,10.4955,10.4955,10.4727,10.4955,47925.0
2007-05-21 13:00:00,13.81,13.84,13.78,13.83,46125.0,10.4955,10.5183,10.4727,10.5107,46125.0
2007-05-21 13:30:00,13.83,13.84,13.78,13.81,42975.0,10.5107,10.5183,10.4727,10.4955,42975.0
2007-05-21 14:00:00,13.81,13.83,13.79,13.8,37350.0,10.4955,10.5107,10.4803,10.4879,37350.0
2007-05-21 14:30:00,13.79,13.82,13.79,13.8,45000.0,10.4803,10.5031,10.4803,10.4879,45000.0
2007-05-21 15:00:00,13.8,13.8,13.72,13.72,83250.0,10.4879,10.4879,10.4271,10.4271,83250.0
2007-05-21 15:30:00,13.72,13.79,13.72,13.77,118125.0,10.4271,10.4803,10.4271,10.4651,118125.0
2007-05-22 09:30:00,14.16,14.41,13.69,13.74,86175.0,10.7615,10.9515,10.4043,10.4423,86175.0
2007-05-22 10:00:00,13.74,13.8,13.74,13.77,69975.0,10.4423,10.4879,10.4423,10.4651,69975.0
2007-05-22 10:30:00,13.77,13.8,13.72,13.78,98100.0,10.4651,10.4879,10.4271,10.4727,98100.0
2007-05-22 11:00:00,13.78,13.78,13.75,13.78,31050.0,10.4727,10.4727,10.4499,10.4727,31050.0
2007-05-22 11:30:00,13.78,13.79,13.74,13.77,37575.0,10.4727,10.4803,10.4423,10.4651,37575.0
2007-05-22 12:00:00,13.77,13.78,13.73,13.76,45000.0,10.4651,10.4727,10.4347,10.4575,45000.0
2007-05-22 12:30:00,13.76,13.81,13.75,13.81,40725.0,10.4575,10.4955,10.4499,10.4955,40725.0
2007-05-22 13:00:00,13.8,13.84,13.8,13.8,22500.0,10.4879,10.5183,10.4879,10.4879,22500.0
2007-05-22 13:30:00,13.8,13.82,13.78,13.8,36675.0,10.4879,10.5031,10.4727,10.4879,36675.0
2007-05-22 14:00:00,13.8,13.82,13.78,13.78,41175.0,10.4879,10.5031,10.4727,10.4727,41175.0
2007-05-22 14:30:00,13.79,13.81,13.78,13.8,91350.0,10.4803,10.4955,10.4727,10.4879,91350.0
2007-05-22 15:00:00,13.81,13.81,13.77,13.79,64350.0,10.4955,10.4955,10.4651,10.4803,64350.0
2007-05-22 15:30:00,13.79,13.8,13.75,13.76,213300.0,10.4803,10.4879,10.4499,10.4575,213300.0
2007-05-23 09:30:00,13.8,13.84,13.74,13.8,61650.0,10.4879,10.5183,10.4423,10.4879,61650.0
2007-05-23 10:00:00,13.8,13.84,13.79,13.81,54900.0,10.4879,10.5183,10.4803,10.4955,54900.0
2007-05-23 10:30:00,13.82,13.84,13.8,13.8,40950.0,10.5031,10.5183,10.4879,10.4879,40950.0
2007-05-23 11:00:00,13.8,13.83,13.8,13.82,23850.0,10.4879,10.5107,10.4879,10.5031,23850.0
2007-05-23 11:30:00,13.83,13.84,13.8,13.8,19575.0,10.5107,10.5183,10.4879,10.4879,19575.0
2007-05-23 12:00:00,13.8,13.82,13.79,13.8,21825.0,10.4879,10.5031,10.4803,10.4879,21825.0
2007-05-23 12:30:00,13.79,13.81,13.79,13.8,19800.0,10.4803,10.4955,10.4803,10.4879,19800.0
2007-05-23 13:00:00,13.8,13.81,13.79,13.8,38925.0,10.4879,10.4955,10.4803,10.4879,38925.0
2007-05-23 13:30:00,13.8,13.81,13.78,13.78,22275.0,10.4879,10.4955,10.4727,10.4727,22275.0
2007-05-23 14:00:00,13.79,13.8,13.71,13.71,53550.0,10.4803,10.4879,10.4195,10.4195,53550.0
2007-05-23 14:30:00,13.71,13.77,13.71,13.77,52425.0,10.4195,10.4651,10.4195,10.4651,52425.0
2007-05-23 15:00:00,13.76,13.77,13.73,13.76,54450.0,10.4575,10.4651,10.4347,10.4575,54450.0
2007-05-23 15:30:00,13.76,13.78,13.71,13.72,100125.0,10.4575,10.4727,10.4195,10.4271,100125.0
2007-05-24 09:30:00,13.75,13.79,13.66,13.68,28800.0,10.4499,10.4803,10.3815,10.3967,28800.0
2007-05-24 10:00:00,13.69,13.78,13.69,13.77,47250.0,10.4043,10.4727,10.4043,10.4651,47250.0
2007-05-24 10:30:00,13.76,13.76,13.63,13.64,24975.0,10.4575,10.4575,10.3587,10.3663,24975.0
2007-05-24 11:00:00,13.64,13.68,13.55,13.56,39600.0,10.3663,10.3967,10.2979,10.3055,39600.0
2007-05-24 11:30:00,13.57,13.6,13.55,13.59,31050.0,10.3131,10.3359,10.2979,10.3283,31050.0
2007-05-24 12:00:00,13.59,13.59,13.52,13.52,50625.0,10.3283,10.3283,10.2751,10.2751,50625.0
2007-05-24 12:30:00,13.53,13.54,13.48,13.51,33750.0,10.2827,10.2903,10.2447,10.2675,33750.0
2007-05-24 13:00:00,13.51,13.56,13.51,13.55,45000.0,10.2675,10.3055,10.2675,10.2979,45000.0
2007-05-24 13:30:00,13.55,13.56,13.53,13.56,21600.0,10.2979,10.3055,10.2827,10.3055,21600.0
2007-05-24 14:00:00,13.56,13.56,13.49,13.53,54675.0,10.3055,10.3055,10.2523,10.2827,54675.0
2007-05-24 14:30:00,13.53,13.53,13.41,13.46,177750.0,10.2827,10.2827,10.1915,10.2295,177750.0
2007-05-24 15:00:00,13.46,13.51,13.45,13.48,66375.0,10.2295,10.2675,10.2219,10.2447,66375.0
2007-05-24 15:30:00,13.49,13.49,13.44,13.45,80325.0,10.2523,10.2523,10.2143,10.2219,80325.0
2007-05-25 09:30:00,13.48,13.57,13.33,13.35,125325.0,10.2447,10.3131,10.1307,10.1459,125325.0
2007-05-25 10:00:00,13.33,13.4,13.32,13.38,104400.0,10.1307,10.1839,10.1231,10.1687,104400.0
2007-05-25 10:30:00,13.39,13.45,13.39,13.42,41175.0,10.1763,10.2219,10.1763,10.1991,41175.0
2007-05-25 11:00:00,13.42,13.44,13.4,13.4,52650.0,10.1991,10.2143,10.1839,10.1839,52650.0
2007-05-25 11:30:00,13.4,13.41,13.38,13.38,155925.0,10.1839,10.1915,10.1687,10.1687,155925.0
2007-05-25 12:00:00,13.38,13.38,13.31,13.32,71100.0,10.1687,10.1687,10.1155,10.1231,71100.0
2007-05-25 12:30:00,13.32,13.36,13.31,13.34,60075.0,10.1231,10.1535,10.1155,10.1383,60075.0
2007-05-25 13:00:00,13.33,13.38,13.32,13.37,98100.0,10.1307,10.1687,10.1231,10.1611,98100.0
2007-05-25 13:30:00,13.37,13.4,13.27,13.29,143775.0,10.1611,10.1839,10.0851,10.1003,143775.0
2007-05-25 14:00:00,13.29,13.35,13.29,13.33,83025.0,10.1003,10.1459,10.1003,10.1307,83025.0
2007-05-25 14:30:00,13.33,13.39,13.33,13.37,94725.0,10.1307,10.1763,10.1307,10.1611,94725.0
2007-05-25 15:00:00,13.38,13.4,13.38,13.39,45675.0,10.1687,10.1839,10.1687,10.1763,45675.0
2007-05-25 15:30:00,13.39,13.42,13.38,13.42,44775.0,10.1763,10.1991,10.1687,10.1991,44775.0
2007-05-29 09:30:00,13.45,13.65,13.45,13.51,76500.0,10.2219,10.3739,10.2219,10.2675,76500.0
2007-05-29 10:00:00,13.5,13.52,13.49,13.52,86625.0,10.2599,10.2751,10.2523,10.2751,86625.0
2007-05-29 10:30:00,13.51,13.54,13.51,13.53,53325.0,10.2675,10.2903,10.2675,10.2827,53325.0
2007-05-29 11:00:00,13.52,13.58,13.52,13.58,43200.0,10.2751,10.3207,10.2751,10.3207,43200.0
2007-05-29 11:30:00,13.58,13.58,13.5,13.5,59175.0,10.3207,10.3207,10.2599,10.2599,59175.0
2007-05-29 12:00:00,13.5,13.52,13.49,13.5,42075.0,10.2599,10.2751,10.2523,10.2599,42075.0
2007-05-29 12:30:00,13.5,13.52,13.49,13.52,69525.0,10.2599,10.2751,10.2523,10.2751,69525.0
2007-05-29 13:00:00,13.52,13.55,13.47,13.47,88875.0,10.2751,10.2979,10.2371,10.2371,88875.0
2007-05-29 13:30:00,13.46,13.52,13.46,13.48,52875.0,10.2295,10.2751,10.2295,10.2447,52875.0
2007-05-29 14:00:00,13.48,13.51,13.47,13.5,47925.0,10.2447,10.2675,10.2371,10.2599,47925.0
2007-05-29 14:30:00,13.5,13.53,13.47,13.52,67050.0,10.2599,10.2827,10.2371,10.2751,67050.0
2007-05-29 15:00:00,13.52,13.56,13.52,13.55,69075.0,10.2751,10.3055,10.2751,10.2979,69075.0
2007-05-29 15:30:00,13.56,13.59,13.54,13.57,90225.0,10.3055,10.3283,10.2903,10.3131,90225.0
2007-05-30 09:30:00,13.48,13.48,13.4,13.47,47025.0,10.2447,10.2447,10.1839,10.2371,47025.0
2007-05-30 10:00:00,13.48,13.52,13.45,13.48,36450.0,10.2447,10.2751,10.2219,10.2447,36450.0
2007-05-30 10:30:00,13.48,13.5,13.48,13.5,76275.0,10.2447,10.2599,10.2447,10.2599,76275.0
2007-05-30 11:00:00,13.5,13.55,13.48,13.54,35325.0,10.2599,10.2979,10.2447,10.2903,35325.0
2007-05-30 11:30:00,13.54,13.56,13.53,13.55,15075.0,10.2903,10.3055,10.2827,10.2979,15075.0
2007-05-30 12:00:00,13.55,13.61,13.55,13.61,86850.0,10.2979,10.3435,10.2979,10.3435,86850.0
2007-05-30 12:30:00,13.61,13.62,13.59,13.6,19350.0,10.3435,10.3511,10.3283,10.3359,19350.0
2007-05-30 13:00:00,13.6,13.63,13.59,13.63,25650.0,10.3359,10.3587,10.3283,10.3587,25650.0
2007-05-30 13:30:00,13.64,13.64,13.58,13.64,61425.0,10.3663,10.3663,10.3207,10.3663,61425.0
2007-05-30 14:00:00,13.63,13.68,13.6,13.68,183150.0,10.3587,10.3967,10.3359,10.3967,183150.0
2007-05-30 14:30:00,13.68,13.71,13.65,13.71,75825.0,10.3967,10.4195,10.3739,10.4195,75825.0
2007-05-30 15:00:00,13.71,13.72,13.69,13.71,54675.0,10.4195,10.4271,10.4043,10.4195,54675.0
2007-05-30 15:30:00,13.71,13.8,13.71,13.8,335700.0,10.4195,10.4879,10.4195,10.4879,335700.0
2007-05-31 09:30:00,14.72,15.11,14.64,14.84,1771425.0,11.1871,11.4835,11.1263,11.2783,1771425.0
2007-05-31 10:00:00,14.84,14.93,14.82,14.86,542025.0,11.2783,11.3467,11.2631,11.2935,542025.0
2007-05-31 10:30:00,14.86,14.97,14.86,14.9,413325.0,11.2935,11.3771,11.2935,11.3239,413325.0
2007-05-31 11:00:00,14.89,14.91,14.86,14.87,188325.0,11.3163,11.3315,11.2935,11.3011,188325.0
2007-05-31 11:30:00,14.87,15.39,14.87,15.15,853200.0,11.3011,11.6963,11.3011,11.5139,853200.0
2007-05-31 12:00:00,15.15,15.2,14.98,14.98,519975.0,11.5139,11.5519,11.3847,11.3847,519975.0
2007-05-31 12:30:00,14.98,14.99,14.91,14.99,210150.0,11.3847,11.3923,11.3315,11.3923,210150.0
2007-05-31 13:00:00,14.99,15.0,14.67,14.74,662175.0,11.3923,11.3999,11.1491,11.2023,662175.0
2007-05-31 13:30:00,14.74,15.16,14.72,14.96,722475.0,11.2023,11.5215,11.1871,11.3695,722475.0
2007-05-31 14:00:00,14.94,14.94,14.82,14.85,351000.0,11.3543,11.3543,11.2631,11.2859,351000.0
2007-05-31 14:30:00,14.85,14.87,14.74,14.75,290475.0,11.2859,11.3011,11.2023,11.2099,290475.0
2007-05-31 15:00:00,14.74,14.85,14.7,14.83,439200.0,11.2023,11.2859,11.1719,11.2707,439200.0
2007-05-31 15:30:00,14.83,14.91,14.77,14.81,926550.0,11.2707,11.3315,11.2251,11.2555,926550.0
2007-06-01 09:30:00,15.03,15.03,14.84,14.87,186975.0,11.4227,11.4227,11.2783,11.3011,186975.0
2007-06-01 10:00:00,14.87,14.92,14.82,14.89,149400.0,11.3011,11.3391,11.2631,11.3163,149400.0
2007-06-01 10:30:00,14.88,14.91,14.83,14.85,96075.0,11.3087,11.3315,11.2707,11.2859,96075.0
2007-06-01 11:00:00,14.85,14.95,14.8,14.89,182250.0,11.2859,11.3619,11.2479,11.3163,182250.0
2007-06-01 11:30:00,14.89,14.94,14.88,14.92,65700.0,11.3163,11.3543,11.3087,11.3391,65700.0
2007-06-01 12:00:00,14.92,14.92,14.8,14.84,76500.0,11.3391,11.3391,11.2479,11.2783,76500.0
2007-06-01 12:30:00,14.83,14.84,14.8,14.84,46575.0,11.2707,11.2783,11.2479,11.2783,46575.0
2007-06-01 13:00:00,14.83,14.88,14.82,14.88,61425.0,11.2707,11.3087,11.2631,11.3087,61425.0
2007-06-01 13:30:00,14.88,14.91,14.85,14.91,85950.0,11.3087,11.3315,11.2859,11.3315,85950.0
2007-06-01 14:00:00,14.91,14.97,14.89,14.95,276975.0,11.3315,11.3771,11.3163,11.3619,276975.0
2007-06-01 14:30:00,14.96,14.96,14.88,14.89,112500.0,11.3695,11.3695,11.3087,11.3163,112500.0
2007-06-01 15:00:00,14.89,14.89,14.86,14.88,132300.0,11.3163,11.3163,11.2935,11.3087,132300.0
2007-06-01 15:30:00,14.88,14.89,14.84,14.88,277425.0,11.3087,11.3163,11.2783,11.3087,277425.0
2007-06-04 09:30:00,14.83,14.88,14.67,14.68,101025.0,11.2707,11.3087,11.1491,11.1567,101025.0
2007-06-04 10:00:00,14.67,14.78,14.67,14.77,91125.0,11.1491,11.2327,11.1491,11.2251,91125.0
2007-06-04 10:30:00,14.77,14.77,14.68,14.69,36225.0,11.2251,11.2251,11.1567,11.1643,36225.0
2007-06-04 11:00:00,14.69,14.7,14.65,14.67,84600.0,11.1643,11.1719,11.1339,11.1491,84600.0
2007-06-04 11:30:00,14.66,14.68,14.64,14.65,56700.0,11.1415,11.1567,11.1263,11.1339,56700.0
2007-06-04 12:00:00,14.65,14.66,14.63,14.65,43425.0,11.1339,11.1415,11.1187,11.1339,43425.0
2007-06-04 12:30:00,14.65,14.65,14.61,14.64,50625.0,11.1339,11.1339,11.1035,11.1263,50625.0
2007-06-04 13:00:00,14.64,14.64,14.6,14.6,34425.0,11.1263,11.1263,11.0959,11.0959,34425.0
2007-06-04 13:30:00,14.6,14.65,14.57,14.63,110925.0,11.0959,11.1339,11.0731,11.1187,110925.0
2007-06-04 14:00:00,14.63,14.73,14.63,14.67,108675.0,11.1187,11.1947,11.1187,11.1491,108675.0
2007-06-04 14:30:00,14.67,14.68,14.64,14.67,93375.0,11.1491,11.1567,11.1263,11.1491,93375.0
2007-06-04 15:00:00,14.68,14.76,14.67,14.76,116550.0,11.1567,11.2175,11.1491,11.2175,116550.0
2007-06-04 15:30:00,14.75,14.75,14.68,14.72,169875.0,11.2099,11.2099,11.1567,11.1871,169875.0
2007-06-05 09:30:00,14.63,14.67,14.58,14.6,80325.0,11.1187,11.1491,11.0807,11.0959,80325.0
2007-06-05 10:00:00,14.6,14.63,14.49,14.56,82800.0,11.0959,11.1187,11.0123,11.0655,82800.0
2007-06-05 10:30:00,14.56,14.64,14.56,14.58,31950.0,11.0655,11.1263,11.0655,11.0807,31950.0
2007-06-05 11:00:00,14.6,14.62,14.54,14.58,72000.0,11.0959,11.1111,11.0503,11.0807,72000.0
2007-06-05 11:30:00,14.58,14.58,14.51,14.51,42750.0,11.0807,11.0807,11.0275,11.0275,42750.0
2007-06-05 12:00:00,14.5,14.51,14.45,14.47,67950.0,11.0199,11.0275,10.9819,10.9971,67950.0
2007-06-05 12:30:00,14.48,14.52,14.48,14.52,38250.0,11.0047,11.0351,11.0047,11.0351,38250.0
2007-06-05 13:00:00,14.52,14.54,14.5,14.51,39375.0,11.0351,11.0503,11.0199,11.0275,39375.0
2007-06-05 13:30:00,14.49,14.51,14.46,14.5,31275.0,11.0123,11.0275,10.9895,11.0199,31275.0
2007-06-05 14:00:00,14.49,14.52,14.48,14.48,56925.0,11.0123,11.0351,11.0047,11.0047,56925.0
2007-06-05 14:30:00,14.48,14.48,14.45,14.45,55575.0,11.0047,11.0047,10.9819,10.9819,55575.0
2007-06-05 15:00:00,14.45,14.46,14.44,14.44,144450.0,10.9819,10.9895,10.9743,10.9743,144450.0
2007-06-05 15:30:00,14.45,14.49,14.41,14.45,267750.0,10.9819,11.0123,10.9515,10.9819,267750.0
2007-06-06 09:30:00,14.44,14.44,14.28,14.28,97875.0,10.9743,10.9743,10.8527,10.8527,97875.0
2007-06-06 10:00:00,14.3,14.31,14.24,14.29,74025.0,10.8679,10.8755,10.8223,10.8603,74025.0
2007-06-06 10:30:00,14.3,14.34,14.27,14.28,63450.0,10.8679,10.8983,10.8451,10.8527,63450.0
2007-06-06 11:00:00,14.28,14.32,14.28,14.28,71550.0,10.8527,10.8831,10.8527,10.8527,71550.0
2007-06-06 11:30:00,14.27,14.28,14.24,14.25,36000.0,10.8451,10.8527,10.8223,10.8299,36000.0
2007-06-06 12:00:00,14.24,14.25,14.16,14.22,195975.0,10.8223,10.8299,10.7615,10.8071,195975.0
2007-06-06 12:30:00,14.21,14.27,14.21,14.26,46350.0,10.7995,10.8451,10.7995,10.8375,46350.0
2007-06-06 13:00:00,14.25,14.26,14.21,14.22,93825.0,10.8299,10.8375,10.7995,10.8071,93825.0
2007-06-06 13:30:00,14.22,14.24,14.21,14.24,27225.0,10.8071,10.8223,10.7995,10.8223,27225.0
2007-06-06 14:00:00,14.24,14.26,14.2,14.21,72225.0,10.8223,10.8375,10.7919,10.7995,72225.0
2007-06-06 14:30:00,14.21,14.25,14.21,14.25,54450.0,10.7995,10.8299,10.7995,10.8299,54450.0
2007-06-06 15:00:00,14.25,14.31,14.2,14.29,126000.0,10.8299,10.8755,10.7919,10.8603,126000.0
2007-06-06 15:30:00,14.29,14.33,14.25,14.25,635625.0,10.8603,10.8907,10.8299,10.8299,635625.0
2007-06-07 09:30:00,14.23,14.24,14.15,14.2,33975.0,10.8147,10.8223,10.7539,10.7919,33975.0
2007-06-07 10:00:00,14.2,14.2,14.08,14.12,79425.0,10.7919,10.7919,10.7007,10.7311,79425.0
2007-06-07 10:30:00,14.11,14.15,14.08,14.12,32850.0,10.7235,10.7539,10.7007,10.7311,32850.0
2007-06-07 11:00:00,14.12,14.13,14.05,14.07,53550.0,10.7311,10.7387,10.6779,10.6931,53550.0
2007-06-07 11:30:00,14.07,14.09,14.04,14.04,58275.0,10.6931,10.7083,10.6703,10.6703,58275.0
2007-06-07 12:00:00,14.04,14.09,14.02,14.08,49275.0,10.6703,10.7083,10.6551,10.7007,49275.0
2007-06-07 12:30:00,14.08,14.08,13.96,14.02,77625.0,10.7007,10.7007,10.6095,10.6551,77625.0
2007-06-07 13:00:00,14.02,14.04,13.94,13.95,67050.0,10.6551,10.6703,10.5943,10.6019,67050.0
2007-06-07 13:30:00,13.96,13.99,13.92,13.96,96525.0,10.6095,10.6323,10.5791,10.6095,96525.0
2007-06-07 14:00:00,13.96,13.97,13.89,13.92,109800.0,10.6095,10.6171,10.5563,10.5791,109800.0
2007-06-07 14:30:00,13.92,13.96,13.9,13.96,98325.0,10.5791,10.6095,10.5639,10.6095,98325.0
2007-06-07 15:00:00,13.95,14.02,13.94,13.97,132975.0,10.6019,10.6551,10.5943,10.6171,132975.0
2007-06-07 15:30:00,13.97,13.99,13.91,13.92,215325.0,10.6171,10.6323,10.5715,10.5791,215325.0
2007-06-08 09:30:00,13.93,14.02,13.92,14.0,99675.0,10.5867,10.6551,10.5791,10.6399,99675.0
2007-06-08 10:00:00,14.0,14.12,13.94,14.12,169875.0,10.6399,10.7311,10.5943,10.7311,169875.0
2007-06-08 10:30:00,14.12,14.16,14.08,14.13,146250.0,10.7311,10.7615,10.7007,10.7387,146250.0
2007-06-08 11:00:00,14.13,14.14,14.06,14.09,99000.0,10.7387,10.7463,10.6855,10.7083,99000.0
2007-06-08 11:30:00,14.09,14.09,14.02,14.03,81675.0,10.7083,10.7083,10.6551,10.6627,81675.0
2007-06-08 12:00:00,14.02,14.03,13.99,14.02,85050.0,10.6551,10.6627,10.6323,10.6551,85050.0
2007-06-08 12:30:00,14.01,14.02,13.97,14.0,49725.0,10.6475,10.6551,10.6171,10.6399,49725.0
2007-06-08 13:00:00,14.0,14.07,13.99,14.06,22950.0,10.6399,10.6931,10.6323,10.6855,22950.0
2007-06-08 13:30:00,14.07,14.12,14.03,14.1,47925.0,10.6931,10.7311,10.6627,10.7159,47925.0
2007-06-08 14:00:00,14.11,14.18,14.1,14.15,76275.0,10.7235,10.7767,10.7159,10.7539,76275.0
2007-06-08 14:30:00,14.14,14.16,14.12,14.14,65475.0,10.7463,10.7615,10.7311,10.7463,65475.0
2007-06-08 15:00:00,14.15,14.2,14.15,14.18,93150.0,10.7539,10.7919,10.7539,10.7767,93150.0
2007-06-08 15:30:00,14.18,14.26,14.18,14.24,203850.0,10.7767,10.8375,10.7767,10.8223,203850.0
2007-06-11 09:30:00,14.24,14.31,14.1,14.29,75825.0,10.8223,10.8755,10.7159,10.8603,75825.0
2007-06-11 10:00:00,14.3,14.31,14.21,14.23,74925.0,10.8679,10.8755,10.7995,10.8147,74925.0
2007-06-11 10:30:00,14.23,14.24,14.18,14.24,69750.0,10.8147,10.8223,10.7767,10.8223,69750.0
2007-06-11 11:00:00,14.24,14.27,14.21,14.25,38700.0,10.8223,10.8451,10.7995,10.8299,38700.0
2007-06-11 11:30:00,14.25,14.33,14.24,14.32,70425.0,10.8299,10.8907,10.8223,10.8831,70425.0
2007-06-11 12:00:00,14.32,14.33,14.32,14.32,12600.0,10.8831,10.8907,10.8831,10.8831,12600.0
2007-06-11 12:30:00,14.32,14.35,14.3,14.33,23625.0,10.8831,10.9059,10.8679,10.8907,23625.0
2007-06-11 13:00:00,14.33,14.36,14.33,14.35,18225.0,10.8907,10.9135,10.8907,10.9059,18225.0
2007-06-11 13:30:00,14.35,14.36,14.3,14.33,25650.0,10.9059,10.9135,10.8679,10.8907,25650.0
2007-06-11 14:00:00,14.32,14.36,14.32,14.35,47475.0,10.8831,10.9135,10.8831,10.9059,47475.0
2007-06-11 14:30:00,14.35,14.36,14.32,14.35,103275.0,10.9059,10.9135,10.8831,10.9059,103275.0
2007-06-11 15:00:00,14.35,14.38,14.34,14.38,94275.0,10.9059,10.9287,10.8983,10.9287,94275.0
2007-06-11 15:30:00,14.38,14.38,14.32,14.35,123750.0,10.9287,10.9287,10.8831,10.9059,123750.0
2007-06-12 09:30:00,14.27,14.32,14.24,14.25,49725.0,10.8451,10.8831,10.8223,10.8299,49725.0
2007-06-12 10:00:00,14.29,14.33,14.24,14.24,54225.0,10.8603,10.8907,10.8223,10.8223,54225.0
2007-06-12 10:30:00,14.24,14.27,14.22,14.26,40500.0,10.8223,10.8451,10.8071,10.8375,40500.0
2007-06-12 11:00:00,14.25,14.29,14.2,14.25,42300.0,10.8299,10.8603,10.7919,10.8299,42300.0
2007-06-12 11:30:00,14.25,14.3,14.23,14.24,54675.0,10.8299,10.8679,10.8147,10.8223,54675.0
2007-06-12 12:00:00,14.24,14.26,14.22,14.24,32850.0,10.8223,10.8375,10.8071,10.8223,32850.0
2007-06-12 12:30:00,14.23,14.25,14.2,14.23,15750.0,10.8147,10.8299,10.7919,10.8147,15750.0
2007-06-12 13:00:00,14.24,14.27,14.2,14.25,60300.0,10.8223,10.8451,10.7919,10.8299,60300.0
2007-06-12 13:30:00,14.24,14.31,14.23,14.31,67950.0,10.8223,10.8755,10.8147,10.8755,67950.0
2007-06-12 14:00:00,14.31,14.36,14.29,14.32,94275.0,10.8755,10.9135,10.8603,10.8831,94275.0
2007-06-12 14:30:00,14.32,14.35,14.23,14.23,130275.0,10.8831,10.9059,10.8147,10.8147,130275.0
2007-06-12 15:00:00,14.23,14.25,14.13,14.15,143550.0,10.8147,10.8299,10.7387,10.7539,143550.0
2007-06-12 15:30:00,14.15,14.17,14.11,14.12,144900.0,10.7539,10.7691,10.7235,10.7311,144900.0
2007-06-13 09:30:00,14.22,14.22,14.07,14.11,60750.0,10.8071,10.8071,10.6931,10.7235,60750.0
2007-06-13 10:00:00,14.1,14.24,14.09,14.23,76500.0,10.7159,10.8223,10.7083,10.8147,76500.0
2007-06-13 10:30:00,14.23,14.24,14.2,14.23,44325.0,10.8147,10.8223,10.7919,10.8147,44325.0
2007-06-13 11:00:00,14.23,14.24,14.18,14.19,39600.0,10.8147,10.8223,10.7767,10.7843,39600.0
2007-06-13 11:30:00,14.2,14.21,14.17,14.19,28350.0,10.7919,10.7995,10.7691,10.7843,28350.0
2007-06-13 12:00:00,14.19,14.21,14.16,14.16,35100.0,10.7843,10.7995,10.7615,10.7615,35100.0
2007-06-13 12:30:00,14.16,14.24,14.16,14.21,27225.0,10.7615,10.8223,10.7615,10.7995,27225.0
2007-06-13 13:00:00,14.2,14.2,14.13,14.18,32400.0,10.7919,10.7919,10.7387,10.7767,32400.0
2007-06-13 13:30:00,14.18,14.22,14.16,14.19,24300.0,10.7767,10.8071,10.7615,10.7843,24300.0
2007-06-13 14:00:00,14.19,14.28,14.19,14.28,68850.0,10.7843,10.8527,10.7843,10.8527,68850.0
2007-06-13 14:30:00,14.28,14.33,14.27,14.33,80325.0,10.8527,10.8907,10.8451,10.8907,80325.0
2007-06-13 15:00:00,14.32,14.32,14.23,14.25,57150.0,10.8831,10.8831,10.8147,10.8299,57150.0
2007-06-13 15:30:00,14.25,14.26,14.21,14.22,272925.0,10.8299,10.8375,10.7995,10.8071,272925.0
2007-06-14 09:30:00,14.22,14.48,14.19,14.42,176400.0,10.8071,11.0047,10.7843,10.9591,176400.0
2007-06-14 10:00:00,14.42,14.43,14.35,14.36,87075.0,10.9591,10.9667,10.9059,10.9135,87075.0
2007-06-14 10:30:00,14.36,14.47,14.34,14.36,101250.0,10.9135,10.9971,10.8983,10.9135,101250.0
2007-06-14 11:00:00,14.37,14.37,14.32,14.33,57825.0,10.9211,10.9211,10.8831,10.8907,57825.0
2007-06-14 11:30:00,14.32,14.36,14.25,14.27,198900.0,10.8831,10.9135,10.8299,10.8451,198900.0
2007-06-14 12:00:00,14.26,14.3,14.26,14.28,47025.0,10.8375,10.8679,10.8375,10.8527,47025.0
2007-06-14 12:30:00,14.28,14.3,14.27,14.27,30600.0,10.8527,10.8679,10.8451,10.8451,30600.0
2007-06-14 13:00:00,14.26,14.28,14.23,14.27,103725.0,10.8375,10.8527,10.8147,10.8451,103725.0
2007-06-14 13:30:00,14.27,14.28,14.24,14.26,160875.0,10.8451,10.8527,10.8223,10.8375,160875.0
2007-06-14 14:00:00,14.27,14.36,14.25,14.32,261000.0,10.8451,10.9135,10.8299,10.8831,261000.0
2007-06-14 14:30:00,14.32,14.4,14.3,14.37,189225.0,10.8831,10.9439,10.8679,10.9211,189225.0
2007-06-14 15:00:00,14.38,14.44,14.37,14.4,149850.0,10.9287,10.9743,10.9211,10.9439,149850.0
2007-06-14 15:30:00,14.39,14.4,14.33,14.37,276975.0,10.9363,10.9439,10.8907,10.9211,276975.0
2007-06-15 09:30:00,14.67,14.77,14.6,14.64,385425.0,11.1491,11.2251,11.0959,11.1263,385425.0
2007-06-15 10:00:00,14.64,14.69,14.6,14.64,101700.0,11.1263,11.1643,11.0959,11.1263,101700.0
2007-06-15 10:30:00,14.64,14.69,14.63,14.64,72225.0,11.1263,11.1643,11.1187,11.1263,72225.0
2007-06-15 11:00:00,14.64,14.65,14.59,14.61,34200.0,11.1263,11.1339,11.0883,11.1035,34200.0
2007-06-15 11:30:00,14.6,14.63,14.56,14.56,60300.0,11.0959,11.1187,11.0655,11.0655,60300.0
2007-06-15 12:00:00,14.56,14.61,14.56,14.57,39825.0,11.0655,11.1035,11.0655,11.0731,39825.0
2007-06-15 12:30:00,14.56,14.57,14.49,14.52,28125.0,11.0655,11.0731,11.0123,11.0351,28125.0
2007-06-15 13:00:00,14.51,14.54,14.47,14.52,48600.0,11.0275,11.0503,10.9971,11.0351,48600.0
2007-06-15 13:30:00,14.54,14.57,14.52,14.56,39825.0,11.0503,11.0731,11.0351,11.0655,39825.0
2007-06-15 14:00:00,14.56,14.59,14.5,14.51,69975.0,11.0655,11.0883,11.0199,11.0275,69975.0
2007-06-15 14:30:00,14.51,14.59,14.51,14.51,78525.0,11.0275,11.0883,11.0275,11.0275,78525.0
2007-06-15 15:00:00,14.51,14.52,14.47,14.47,75825.0,11.0275,11.0351,10.9971,10.9971,75825.0
2007-06-15 15:30:00,14.47,14.52,14.47,14.49,123300.0,10.9971,11.0351,10.9971,11.0123,123300.0
2007-06-18 09:30:00,14.48,14.54,14.41,14.41,51075.0,11.0047,11.0503,10.9515,10.9515,51075.0
2007-06-18 10:00:00,14.41,14.44,14.37,14.38,78975.0,10.9515,10.9743,10.9211,10.9287,78975.0
2007-06-18 10:30:00,14.37,14.39,14.34,14.36,67500.0,10.9211,10.9363,10.8983,10.9135,67500.0
2007-06-18 11:00:00,14.36,14.36,14.32,14.36,60525.0,10.9135,10.9135,10.8831,10.9135,60525.0
2007-06-18 11:30:00,14.36,14.38,14.34,14.35,31050.0,10.9135,10.9287,10.8983,10.9059,31050.0
2007-06-18 12:00:00,14.34,14.36,14.31,14.35,60525.0,10.8983,10.9135,10.8755,10.9059,60525.0
2007-06-18 12:30:00,14.34,14.38,14.34,14.36,23850.0,10.8983,10.9287,10.8983,10.9135,23850.0
2007-06-18 13:00:00,14.36,14.4,14.33,14.38,34650.0,10.9135,10.9439,10.8907,10.9287,34650.0
2007-06-18 13:30:00,14.37,14.38,14.28,14.33,96300.0,10.9211,10.9287,10.8527,10.8907,96300.0
2007-06-18 14:00:00,14.33,14.36,14.29,14.36,42300.0,10.8907,10.9135,10.8603,10.9135,42300.0
2007-06-18 14:30:00,14.35,14.37,14.33,14.37,29250.0,10.9059,10.9211,10.8907,10.9211,29250.0
2007-06-18 15:00:00,14.37,14.4,14.36,14.37,36225.0,10.9211,10.9439,10.9135,10.9211,36225.0
2007-06-18 15:30:00,14.38,14.38,14.36,14.37,94725.0,10.9287,10.9287,10.9135,10.9211,94725.0
2007-06-19 09:30:00,14.34,14.36,14.24,14.28,74700.0,10.8983,10.9135,10.8223,10.8527,74700.0
2007-06-19 10:00:00,14.27,14.32,14.22,14.32,34425.0,10.8451,10.8831,10.8071,10.8831,34425.0
2007-06-19 10:30:00,14.31,14.34,14.27,14.28,36225.0,10.8755,10.8983,10.8451,10.8527,36225.0
2007-06-19 11:00:00,14.29,14.29,14.22,14.22,42525.0,10.8603,10.8603,10.8071,10.8071,42525.0
2007-06-19 11:30:00,14.23,14.24,14.18,14.24,46575.0,10.8147,10.8223,10.7767,10.8223,46575.0
2007-06-19 12:00:00,14.25,14.3,14.25,14.26,31725.0,10.8299,10.8679,10.8299,10.8375,31725.0
2007-06-19 12:30:00,14.26,14.35,14.25,14.32,55125.0,10.8375,10.9059,10.8299,10.8831,55125.0
2007-06-19 13:00:00,14.32,14.33,14.28,14.28,45675.0,10.8831,10.8907,10.8527,10.8527,45675.0
2007-06-19 13:30:00,14.28,14.29,14.23,14.24,88875.0,10.8527,10.8603,10.8147,10.8223,88875.0
2007-06-19 14:00:00,14.23,14.27,14.2,14.21,94500.0,10.8147,10.8451,10.7919,10.7995,94500.0
2007-06-19 14:30:00,14.22,14.29,14.19,14.28,150075.0,10.8071,10.8603,10.7843,10.8527,150075.0
2007-06-19 15:00:00,14.28,14.35,14.26,14.31,217575.0,10.8527,10.9059,10.8375,10.8755,217575.0
2007-06-19 15:30:00,14.31,14.32,14.28,14.29,125775.0,10.8755,10.8831,10.8527,10.8603,125775.0
2007-06-20 09:30:00,14.33,14.5,14.33,14.34,258750.0,10.8907,11.0199,10.8907,10.8983,258750.0
2007-06-20 10:00:00,14.35,14.4,14.33,14.39,85275.0,10.9059,10.9439,10.8907,10.9363,85275.0
2007-06-20 10:30:00,14.4,14.45,14.4,14.44,43200.0,10.9439,10.9819,10.9439,10.9743,43200.0
2007-06-20 11:00:00,14.43,14.43,14.36,14.4,58275.0,10.9667,10.9667,10.9135,10.9439,58275.0
2007-06-20 11:30:00,14.4,14.41,14.36,14.4,54000.0,10.9439,10.9515,10.9135,10.9439,54000.0
2007-06-20 12:00:00,14.39,14.42,14.36,14.41,40725.0,10.9363,10.9591,10.9135,10.9515,40725.0
2007-06-20 12:30:00,14.41,14.43,14.41,14.41,14175.0,10.9515,10.9667,10.9515,10.9515,14175.0
2007-06-20 13:00:00,14.41,14.41,14.31,14.33,74925.0,10.9515,10.9515,10.8755,10.8907,74925.0
2007-06-20 13:30:00,14.34,14.36,14.3,14.3,40050.0,10.8983,10.9135,10.8679,10.8679,40050.0
2007-06-20 14:00:00,14.3,14.35,14.27,14.29,43875.0,10.8679,10.9059,10.8451,10.8603,43875.0
2007-06-20 14:30:00,14.29,14.36,14.24,14.29,89775.0,10.8603,10.9135,10.8223,10.8603,89775.0
2007-06-20 15:00:00,14.28,14.29,14.23,14.23,56250.0,10.8527,10.8603,10.8147,10.8147,56250.0
2007-06-20 15:30:00,14.22,14.24,14.13,14.15,123075.0,10.8071,10.8223,10.7387,10.7539,123075.0
2007-06-21 09:30:00,14.08,14.21,13.83,13.84,129150.0,10.7007,10.7995,10.5107,10.5183,129150.0
2007-06-21 10:00:00,13.84,13.96,13.8,13.93,194625.0,10.5183,10.6095,10.4879,10.5867,194625.0
2007-06-21 10:30:00,13.93,14.03,13.92,14.0,93375.0,10.5867,10.6627,10.5791,10.6399,93375.0
2007-06-21 11:00:00,14.01,14.04,13.93,13.94,109800.0,10.6475,10.6703,10.5867,10.5943,109800.0
2007-06-21 11:30:00,13.93,13.94,13.84,13.86,131175.0,10.5867,10.5943,10.5183,10.5335,131175.0
2007-06-21 12:00:00,13.86,13.93,13.86,13.93,242550.0,10.5335,10.5867,10.5335,10.5867,242550.0
2007-06-21 12:30:00,13.92,13.97,13.92,13.93,94950.0,10.5791,10.6171,10.5791,10.5867,94950.0
2007-06-21 13:00:00,13.93,14.01,13.92,14.0,86625.0,10.5867,10.6475,10.5791,10.6399,86625.0
2007-06-21 13:30:00,14.01,14.07,14.01,14.07,87300.0,10.6475,10.6931,10.6475,10.6931,87300.0
2007-06-21 14:00:00,14.06,14.07,14.0,14.0,157950.0,10.6855,10.6931,10.6399,10.6399,157950.0
2007-06-21 14:30:00,14.0,14.0,13.95,13.99,67050.0,10.6399,10.6399,10.6019,10.6323,67050.0
2007-06-21 15:00:00,13.99,14.04,13.98,14.03,126450.0,10.6323,10.6703,10.6247,10.6627,126450.0
2007-06-21 15:30:00,14.03,14.06,14.01,14.02,239625.0,10.6627,10.6855,10.6475,10.6551,239625.0
2007-06-22 09:30:00,14.01,14.01,13.86,13.95,82800.0,10.6475,10.6475,10.5335,10.6019,82800.0
2007-06-22 10:00:00,13.95,13.97,13.91,13.95,65025.0,10.6019,10.6171,10.5715,10.6019,65025.0
2007-06-22 10:30:00,13.95,14.01,13.92,14.01,61875.0,10.6019,10.6475,10.5791,10.6475,61875.0
2007-06-22 11:00:00,14.0,14.0,13.93,13.95,43650.0,10.6399,10.6399,10.5867,10.6019,43650.0
2007-06-22 11:30:00,13.96,14.0,13.94,14.0,68625.0,10.6095,10.6399,10.5943,10.6399,68625.0
2007-06-22 12:00:00,14.0,14.0,13.88,13.88,69975.0,10.6399,10.6399,10.5487,10.5487,69975.0
2007-06-22 12:30:00,13.88,13.92,13.85,13.89,104625.0,10.5487,10.5791,10.5259,10.5563,104625.0
2007-06-22 13:00:00,13.88,13.92,13.84,13.92,56925.0,10.5487,10.5791,10.5183,10.5791,56925.0
2007-06-22 13:30:00,13.92,13.96,13.9,13.92,41850.0,10.5791,10.6095,10.5639,10.5791,41850.0
2007-06-22 14:00:00,13.91,13.92,13.81,13.86,76950.0,10.5715,10.5791,10.4955,10.5335,76950.0
2007-06-22 14:30:00,13.86,13.93,13.85,13.92,96300.0,10.5335,10.5867,10.5259,10.5791,96300.0
2007-06-22 15:00:00,13.92,13.94,13.89,13.93,175725.0,10.5791,10.5943,10.5563,10.5867,175725.0
2007-06-22 15:30:00,13.93,13.95,13.87,13.88,238950.0,10.5867,10.6019,10.5411,10.5487,238950.0
2007-06-25 09:30:00,13.95,13.95,13.81,13.88,85950.0,10.6019,10.6019,10.4955,10.5487,85950.0
2007-06-25 10:00:00,13.88,13.99,13.84,13.98,82575.0,10.5487,10.6323,10.5183,10.6247,82575.0
2007-06-25 10:30:00,13.98,13.99,13.86,13.93,68175.0,10.6247,10.6323,10.5335,10.5867,68175.0
2007-06-25 11:00:00,13.93,14.0,13.91,13.99,97650.0,10.5867,10.6399,10.5715,10.6323,97650.0
2007-06-25 11:30:00,13.99,14.0,13.95,13.97,48150.0,10.6323,10.6399,10.6019,10.6171,48150.0
2007-06-25 12:00:00,13.97,14.02,13.97,14.01,39600.0,10.6171,10.6551,10.6171,10.6475,39600.0
2007-06-25 12:30:00,14.01,14.01,13.96,13.96,33975.0,10.6475,10.6475,10.6095,10.6095,33975.0
2007-06-25 13:00:00,13.96,14.0,13.96,13.96,67275.0,10.6095,10.6399,10.6095,10.6095,67275.0
2007-06-25 13:30:00,13.97,14.0,13.97,13.97,54225.0,10.6171,10.6399,10.6171,10.6171,54225.0
2007-06-25 14:00:00,13.96,13.97,13.84,13.84,102375.0,10.6095,10.6171,10.5183,10.5183,102375.0
2007-06-25 14:30:00,13.84,13.84,13.69,13.7,202275.0,10.5183,10.5183,10.4043,10.4119,202275.0
2007-06-25 15:00:00,13.69,13.72,13.65,13.72,126900.0,10.4043,10.4271,10.3739,10.4271,126900.0
2007-06-25 15:30:00,13.72,13.76,13.7,13.71,246150.0,10.4271,10.4575,10.4119,10.4195,246150.0
2007-06-26 09:30:00,13.81,13.92,13.78,13.81,97425.0,10.4955,10.5791,10.4727,10.4955,97425.0
2007-06-26 10:00:00,13.8,13.86,13.73,13.73,52200.0,10.4879,10.5335,10.4347,10.4347,52200.0
2007-06-26 10:30:00,13.73,13.8,13.71,13.71,63675.0,10.4347,10.4879,10.4195,10.4195,63675.0
2007-06-26 11:00:00,13.7,13.81,13.7,13.81,56700.0,10.4119,10.4955,10.4119,10.4955,56700.0
2007-06-26 11:30:00,13.81,13.86,13.78,13.85,69075.0,10.4955,10.5335,10.4727,10.5259,69075.0
2007-06-26 12:00:00,13.85,13.87,13.82,13.85,60525.0,10.5259,10.5411,10.5031,10.5259,60525.0
2007-06-26 12:30:00,13.85,13.85,13.76,13.78,82575.0,10.5259,10.5259,10.4575,10.4727,82575.0
2007-06-26 13:00:00,13.78,13.83,13.78,13.79,55575.0,10.4727,10.5107,10.4727,10.4803,55575.0
2007-06-26 13:30:00,13.8,13.82,13.78,13.78,56250.0,10.4879,10.5031,10.4727,10.4727,56250.0
2007-06-26 14:00:00,13.78,13.81,13.72,13.73,89550.0,10.4727,10.4955,10.4271,10.4347,89550.0
2007-06-26 14:30:00,13.72,13.73,13.65,13.66,175725.0,10.4271,10.4347,10.3739,10.3815,175725.0
2007-06-26 15:00:00,13.66,13.72,13.65,13.71,106425.0,10.3815,10.4271,10.3739,10.4195,106425.0
2007-06-26 15:30:00,13.71,13.73,13.69,13.69,159525.0,10.4195,10.4347,10.4043,10.4043,159525.0
2007-06-27 09:30:00,13.59,13.64,13.55,13.58,79425.0,10.3283,10.3663,10.2979,10.3207,79425.0
2007-06-27 10:00:00,13.58,13.65,13.56,13.6,74925.0,10.3207,10.3739,10.3055,10.3359,74925.0
2007-06-27 10:30:00,13.6,13.66,13.56,13.57,67950.0,10.3359,10.3815,10.3055,10.3131,67950.0
2007-06-27 11:00:00,13.56,13.71,13.54,13.71,117675.0,10.3055,10.4195,10.2903,10.4195,117675.0
2007-06-27 11:30:00,13.71,13.71,13.68,13.7,49275.0,10.4195,10.4195,10.3967,10.4119,49275.0
2007-06-27 12:00:00,13.71,13.75,13.71,13.74,64125.0,10.4195,10.4499,10.4195,10.4423,64125.0
2007-06-27 12:30:00,13.74,13.76,13.73,13.73,61425.0,10.4423,10.4575,10.4347,10.4347,61425.0
2007-06-27 13:00:00,13.73,13.74,13.69,13.7,36900.0,10.4347,10.4423,10.4043,10.4119,36900.0
2007-06-27 13:30:00,13.69,13.7,13.6,13.63,184500.0,10.4043,10.4119,10.3359,10.3587,184500.0
2007-06-27 14:00:00,13.63,13.76,13.63,13.74,56025.0,10.3587,10.4575,10.3587,10.4423,56025.0
2007-06-27 14:30:00,13.74,13.77,13.72,13.75,57150.0,10.4423,10.4651,10.4271,10.4499,57150.0
2007-06-27 15:00:00,13.76,13.79,13.74,13.77,80100.0,10.4575,10.4803,10.4423,10.4651,80100.0
2007-06-27 15:30:00,13.77,13.91,13.77,13.89,272925.0,10.4651,10.5715,10.4651,10.5563,272925.0
2007-06-28 09:30:00,13.88,13.88,13.78,13.83,46125.0,10.5487,10.5487,10.4727,10.5107,46125.0
2007-06-28 10:00:00,13.85,13.96,13.84,13.93,76275.0,10.5259,10.6095,10.5183,10.5867,76275.0
2007-06-28 10:30:00,13.94,13.96,13.9,13.92,67275.0,10.5943,10.6095,10.5639,10.5791,67275.0
2007-06-28 11:00:00,13.91,13.93,13.89,13.89,58950.0,10.5715,10.5867,10.5563,10.5563,58950.0
2007-06-28 11:30:00,13.89,13.97,13.89,13.97,51750.0,10.5563,10.6171,10.5563,10.6171,51750.0
2007-06-28 12:00:00,13.97,14.01,13.95,13.95,78975.0,10.6171,10.6475,10.6019,10.6019,78975.0
2007-06-28 12:30:00,13.95,13.98,13.95,13.98,48600.0,10.6019,10.6247,10.6019,10.6247,48600.0
2007-06-28 13:00:00,13.98,13.99,13.96,13.99,22725.0,10.6247,10.6323,10.6095,10.6323,22725.0
2007-06-28 13:30:00,13.99,14.04,13.99,14.03,54225.0,10.6323,10.6703,10.6323,10.6627,54225.0
2007-06-28 14:00:00,14.03,14.11,14.02,14.05,121950.0,10.6627,10.7235,10.6551,10.6779,121950.0
2007-06-28 14:30:00,14.04,14.05,13.96,14.03,107100.0,10.6703,10.6779,10.6095,10.6627,107100.0
2007-06-28 15:00:00,14.03,14.03,13.98,14.01,104625.0,10.6627,10.6627,10.6247,10.6475,104625.0
2007-06-28 15:30:00,14.01,14.05,13.99,13.99,170325.0,10.6475,10.6779,10.6323,10.6323,170325.0
2007-06-29 09:30:00,14.0,14.02,13.89,13.96,56475.0,10.6744,10.6896,10.5905,10.6439,56475.0
2007-06-29 10:00:00,13.96,13.99,13.86,13.91,94500.0,10.6439,10.6667,10.5676,10.6057,94500.0
2007-06-29 10:30:00,13.92,13.94,13.88,13.92,44550.0,10.6134,10.6286,10.5829,10.6134,44550.0
2007-06-29 11:00:00,13.91,13.91,13.86,13.87,19125.0,10.6057,10.6057,10.5676,10.5752,19125.0
2007-06-29 11:30:00,13.86,13.87,13.84,13.84,32400.0,10.5676,10.5752,10.5524,10.5524,32400.0
2007-06-29 12:00:00,13.84,13.84,13.77,13.81,47250.0,10.5524,10.5524,10.499,10.5295,47250.0
2007-06-29 12:30:00,13.8,13.8,13.74,13.74,53325.0,10.5219,10.5219,10.4761,10.4761,53325.0
2007-06-29 13:00:00,13.74,13.75,13.7,13.73,68850.0,10.4761,10.4837,10.4456,10.4685,68850.0
2007-06-29 13:30:00,13.73,13.8,13.72,13.76,91800.0,10.4685,10.5219,10.4609,10.4914,91800.0
2007-06-29 14:00:00,13.76,13.76,13.65,13.66,98550.0,10.4914,10.4914,10.4075,10.4151,98550.0
2007-06-29 14:30:00,13.67,13.68,13.65,13.66,71100.0,10.4227,10.4304,10.4075,10.4151,71100.0
2007-06-29 15:00:00,13.66,13.68,13.55,13.6,143775.0,10.4151,10.4304,10.3313,10.3694,143775.0
2007-06-29 15:30:00,13.6,13.74,13.6,13.72,295425.0,10.3694,10.4761,10.3694,10.4609,295425.0
2007-07-03 09:30:00,13.94,14.0,13.92,14.0,147825.0,10.6286,10.6744,10.6134,10.6744,147825.0
2007-07-03 10:00:00,14.01,14.13,14.0,14.12,443475.0,10.682,10.7735,10.6744,10.7659,443475.0
2007-07-03 10:30:00,14.11,14.17,14.1,14.11,242550.0,10.7582,10.804,10.7506,10.7582,242550.0
2007-07-03 11:00:00,14.11,14.23,14.1,14.2,189225.0,10.7582,10.8497,10.7506,10.8268,189225.0
2007-07-03 11:30:00,14.19,14.2,14.09,14.09,98550.0,10.8192,10.8268,10.743,10.743,98550.0
2007-07-03 12:00:00,14.09,14.09,14.02,14.03,221625.0,10.743,10.743,10.6896,10.6972,221625.0
2007-07-03 12:30:00,14.04,14.04,13.96,13.99,286650.0,10.7049,10.7049,10.6439,10.6667,286650.0
2007-07-05 09:30:00,14.01,14.12,13.96,14.09,51975.0,10.682,10.7659,10.6439,10.743,51975.0
2007-07-05 10:00:00,14.09,14.11,14.03,14.05,67725.0,10.743,10.7582,10.6972,10.7125,67725.0
2007-07-05 10:30:00,14.06,14.11,14.03,14.06,67500.0,10.7201,10.7582,10.6972,10.7201,67500.0
2007-07-05 11:00:00,14.06,14.06,13.97,13.97,94275.0,10.7201,10.7201,10.6515,10.6515,94275.0
2007-07-05 11:30:00,13.98,13.99,13.92,13.92,79200.0,10.6591,10.6667,10.6134,10.6134,79200.0
2007-07-05 12:00:00,13.92,13.94,13.89,13.91,171450.0,10.6134,10.6286,10.5905,10.6057,171450.0
2007-07-05 12:30:00,13.91,13.95,13.85,13.91,53775.0,10.6057,10.6362,10.56,10.6057,53775.0
2007-07-05 13:00:00,13.91,13.93,13.9,13.92,31500.0,10.6057,10.621,10.5981,10.6134,31500.0
2007-07-05 13:30:00,13.92,13.93,13.92,13.92,56475.0,10.6134,10.621,10.6134,10.6134,56475.0
2007-07-05 14:00:00,13.92,13.93,13.92,13.92,105525.0,10.6134,10.621,10.6134,10.6134,105525.0
2007-07-05 14:30:00,13.92,13.98,13.9,13.97,77850.0,10.6134,10.6591,10.5981,10.6515,77850.0
2007-07-05 15:00:00,13.97,14.0,13.95,14.0,48825.0,10.6515,10.6744,10.6362,10.6744,48825.0
2007-07-05 15:30:00,14.0,14.0,13.97,13.99,119025.0,10.6744,10.6744,10.6515,10.6667,119025.0
2007-07-06 09:30:00,14.43,14.63,14.38,14.58,639450.0,11.0022,11.1547,10.9641,11.1166,639450.0
2007-07-06 10:00:00,14.58,14.69,14.57,14.68,369675.0,11.1166,11.2005,11.109,11.1928,369675.0
2007-07-06 10:30:00,14.68,14.89,14.68,14.81,320625.0,11.1928,11.3529,11.1928,11.2919,320625.0
2007-07-06 11:00:00,14.8,15.04,14.77,14.87,304875.0,11.2843,11.4673,11.2614,11.3377,304875.0
2007-07-06 11:30:00,14.88,14.9,14.76,14.8,425925.0,11.3453,11.3606,11.2538,11.2843,425925.0
2007-07-06 12:00:00,14.81,14.84,14.8,14.84,179775.0,11.2919,11.3148,11.2843,11.3148,179775.0
2007-07-06 12:30:00,14.83,14.88,14.83,14.88,202500.0,11.3072,11.3453,11.3072,11.3453,202500.0
2007-07-06 13:00:00,14.88,14.98,14.88,14.93,298575.0,11.3453,11.4216,11.3453,11.3834,298575.0
2007-07-06 13:30:00,14.92,15.03,14.92,15.02,186750.0,11.3758,11.4597,11.3758,11.4521,186750.0
2007-07-06 14:00:00,15.01,15.06,14.96,15.03,277875.0,11.4444,11.4826,11.4063,11.4597,277875.0
2007-07-06 14:30:00,15.03,15.09,15.03,15.08,195750.0,11.4597,11.5054,11.4597,11.4978,195750.0
2007-07-06 15:00:00,15.08,15.14,15.07,15.1,382950.0,11.4978,11.5436,11.4902,11.5131,382950.0
2007-07-06 15:30:00,15.1,15.12,15.0,15.03,517725.0,11.5131,11.5283,11.4368,11.4597,517725.0
2007-07-09 09:30:00,15.11,15.33,15.02,15.2,218025.0,11.5207,11.6884,11.4521,11.5893,218025.0
2007-07-09 10:00:00,15.2,15.23,15.13,15.15,114300.0,11.5893,11.6122,11.5359,11.5512,114300.0
2007-07-09 10:30:00,15.15,15.15,14.98,15.03,178200.0,11.5512,11.5512,11.4216,11.4597,178200.0
2007-07-09 11:00:00,15.03,15.16,15.03,15.12,103050.0,11.4597,11.5588,11.4597,11.5283,103050.0
2007-07-09 11:30:00,15.11,15.12,15.04,15.07,51525.0,11.5207,11.5283,11.4673,11.4902,51525.0
2007-07-09 12:00:00,15.07,15.1,15.05,15.1,46800.0,11.4902,11.5131,11.4749,11.5131,46800.0
2007-07-09 12:30:00,15.1,15.15,15.09,15.12,69300.0,11.5131,11.5512,11.5054,11.5283,69300.0
2007-07-09 13:00:00,15.12,15.12,15.07,15.11,51525.0,11.5283,11.5283,11.4902,11.5207,51525.0
2007-07-09 13:30:00,15.1,15.14,15.07,15.14,56025.0,11.5131,11.5436,11.4902,11.5436,56025.0
2007-07-09 14:00:00,15.14,15.14,15.08,15.08,56700.0,11.5436,11.5436,11.4978,11.4978,56700.0
2007-07-09 14:30:00,15.08,15.12,15.07,15.09,138825.0,11.4978,11.5283,11.4902,11.5054,138825.0
2007-07-09 15:00:00,15.08,15.12,15.05,15.06,153000.0,11.4978,11.5283,11.4749,11.4826,153000.0
2007-07-09 15:30:00,15.06,15.11,15.03,15.05,220050.0,11.4826,11.5207,11.4597,11.4749,220050.0
2007-07-10 09:30:00,15.0,15.0,14.82,14.85,178650.0,11.4368,11.4368,11.2996,11.3224,178650.0
2007-07-10 10:00:00,14.84,14.9,14.81,14.86,135450.0,11.3148,11.3606,11.2919,11.3301,135450.0
2007-07-10 10:30:00,14.87,14.87,14.8,14.82,91575.0,11.3377,11.3377,11.2843,11.2996,91575.0
2007-07-10 11:00:00,14.82,14.84,14.8,14.82,96975.0,11.2996,11.3148,11.2843,11.2996,96975.0
2007-07-10 11:30:00,14.83,14.84,14.8,14.81,60075.0,11.3072,11.3148,11.2843,11.2919,60075.0
2007-07-10 12:00:00,14.81,14.84,14.78,14.79,94725.0,11.2919,11.3148,11.2691,11.2767,94725.0
2007-07-10 12:30:00,14.78,14.79,14.76,14.76,79200.0,11.2691,11.2767,11.2538,11.2538,79200.0
2007-07-10 13:00:00,14.76,14.79,14.69,14.7,135450.0,11.2538,11.2767,11.2005,11.2081,135450.0
2007-07-10 13:30:00,14.7,14.72,14.6,14.66,169200.0,11.2081,11.2233,11.1318,11.1776,169200.0
2007-07-10 14:00:00,14.66,14.68,14.61,14.62,121500.0,11.1776,11.1928,11.1395,11.1471,121500.0
2007-07-10 14:30:00,14.63,14.64,14.59,14.6,128025.0,11.1547,11.1623,11.1242,11.1318,128025.0
2007-07-10 15:00:00,14.6,14.62,14.52,14.55,216900.0,11.1318,11.1471,11.0708,11.0937,216900.0
2007-07-10 15:30:00,14.54,14.54,14.44,14.48,450675.0,11.0861,11.0861,11.0098,11.0403,450675.0
2007-07-11 09:30:00,14.53,14.6,14.44,14.52,101250.0,11.0785,11.1318,11.0098,11.0708,101250.0
2007-07-11 10:00:00,14.51,14.56,14.48,14.49,141525.0,11.0632,11.1013,11.0403,11.048,141525.0
2007-07-11 10:30:00,14.49,14.53,14.41,14.51,121950.0,11.048,11.0785,10.987,11.0632,121950.0
2007-07-11 11:00:00,14.51,14.67,14.5,14.66,134325.0,11.0632,11.1852,11.0556,11.1776,134325.0
2007-07-11 11:30:00,14.65,14.68,14.62,14.66,115875.0,11.17,11.1928,11.1471,11.1776,115875.0
2007-07-11 12:00:00,14.66,14.68,14.63,14.67,85725.0,11.1776,11.1928,11.1547,11.1852,85725.0
2007-07-11 12:30:00,14.68,14.69,14.64,14.67,68400.0,11.1928,11.2005,11.1623,11.1852,68400.0
2007-07-11 13:00:00,14.68,14.7,14.65,14.68,56475.0,11.1928,11.2081,11.17,11.1928,56475.0
2007-07-11 13:30:00,14.68,14.72,14.65,14.66,135450.0,11.1928,11.2233,11.17,11.1776,135450.0
2007-07-11 14:00:00,14.66,14.66,14.59,14.63,81225.0,11.1776,11.1776,11.1242,11.1547,81225.0
2007-07-11 14:30:00,14.63,14.63,14.53,14.55,132975.0,11.1547,11.1547,11.0785,11.0937,132975.0
2007-07-11 15:00:00,14.54,14.64,14.53,14.64,175950.0,11.0861,11.1623,11.0785,11.1623,175950.0
2007-07-11 15:30:00,14.64,14.7,14.63,14.7,253125.0,11.1623,11.2081,11.1547,11.2081,253125.0
2007-07-12 09:30:00,14.72,14.84,14.51,14.78,145125.0,11.2233,11.3148,11.0632,11.2691,145125.0
2007-07-12 10:00:00,14.77,14.87,14.75,14.86,72900.0,11.2614,11.3377,11.2462,11.3301,72900.0
2007-07-12 10:30:00,14.86,14.92,14.86,14.92,108450.0,11.3301,11.3758,11.3301,11.3758,108450.0
2007-07-12 11:00:00,14.91,14.94,14.9,14.91,54225.0,11.3682,11.3911,11.3606,11.3682,54225.0
2007-07-12 11:30:00,14.91,14.96,14.91,14.92,49950.0,11.3682,11.4063,11.3682,11.3758,49950.0
2007-07-12 12:00:00,14.93,14.99,14.92,14.94,61425.0,11.3834,11.4292,11.3758,11.3911,61425.0
2007-07-12 12:30:00,14.95,15.0,14.94,14.98,56700.0,11.3987,11.4368,11.3911,11.4216,56700.0
2007-07-12 13:00:00,14.99,15.01,14.95,14.96,54000.0,11.4292,11.4444,11.3987,11.4063,54000.0
2007-07-12 13:30:00,14.96,14.97,14.91,14.93,58725.0,11.4063,11.4139,11.3682,11.3834,58725.0
2007-07-12 14:00:00,14.93,14.95,14.88,14.92,81450.0,11.3834,11.3987,11.3453,11.3758,81450.0
2007-07-12 14:30:00,14.92,14.97,14.92,14.96,65250.0,11.3758,11.4139,11.3758,11.4063,65250.0
2007-07-12 15:00:00,14.96,14.97,14.94,14.95,71325.0,11.4063,11.4139,11.3911,11.3987,71325.0
2007-07-12 15:30:00,14.96,15.04,14.93,15.04,308475.0,11.4063,11.4673,11.3834,11.4673,308475.0
2007-07-13 09:30:00,15.1,15.1,14.97,15.06,93150.0,11.5131,11.5131,11.4139,11.4826,93150.0
2007-07-13 10:00:00,15.07,15.14,15.06,15.1,102375.0,11.4902,11.5436,11.4826,11.5131,102375.0
2007-07-13 10:30:00,15.12,15.22,15.11,15.22,70200.0,11.5283,11.6046,11.5207,11.6046,70200.0
2007-07-13 11:00:00,15.21,15.21,15.14,15.16,72225.0,11.5969,11.5969,11.5436,11.5588,72225.0
2007-07-13 11:30:00,15.16,15.16,15.05,15.05,48600.0,11.5588,11.5588,11.4749,11.4749,48600.0
2007-07-13 12:00:00,15.05,15.07,15.03,15.07,67950.0,11.4749,11.4902,11.4597,11.4902,67950.0
2007-07-13 12:30:00,15.06,15.08,15.03,15.08,34200.0,11.4826,11.4978,11.4597,11.4978,34200.0
2007-07-13 13:00:00,15.08,15.12,15.08,15.1,27900.0,11.4978,11.5283,11.4978,11.5131,27900.0
2007-07-13 13:30:00,15.09,15.13,15.07,15.08,31950.0,11.5054,11.5359,11.4902,11.4978,31950.0
2007-07-13 14:00:00,15.08,15.12,15.07,15.08,29025.0,11.4978,11.5283,11.4902,11.4978,29025.0
2007-07-13 14:30:00,15.08,15.2,15.08,15.19,63000.0,11.4978,11.5893,11.4978,11.5817,63000.0
2007-07-13 15:00:00,15.17,15.2,15.15,15.18,77850.0,11.5664,11.5893,11.5512,11.5741,77850.0
2007-07-13 15:30:00,15.19,15.19,15.12,15.16,132075.0,11.5817,11.5817,11.5283,11.5588,132075.0
2007-07-16 09:30:00,15.14,15.15,14.94,15.06,132300.0,11.5436,11.5512,11.3911,11.4826,132300.0
2007-07-16 10:00:00,15.05,15.07,15.02,15.04,72225.0,11.4749,11.4902,11.4521,11.4673,72225.0
2007-07-16 10:30:00,15.03,15.04,15.0,15.01,58950.0,11.4597,11.4673,11.4368,11.4444,58950.0
2007-07-16 11:00:00,15.0,15.06,14.98,15.06,67950.0,11.4368,11.4826,11.4216,11.4826,67950.0
2007-07-16 11:30:00,15.06,15.09,15.05,15.06,63225.0,11.4826,11.5054,11.4749,11.4826,63225.0
2007-07-16 12:00:00,15.06,15.08,15.02,15.02,72675.0,11.4826,11.4978,11.4521,11.4521,72675.0
2007-07-16 12:30:00,15.03,15.05,15.01,15.02,46800.0,11.4597,11.4749,11.4444,11.4521,46800.0
2007-07-16 13:00:00,15.03,15.04,14.94,14.94,62325.0,11.4597,11.4673,11.3911,11.3911,62325.0
2007-07-16 13:30:00,14.94,14.94,14.88,14.91,66150.0,11.3911,11.3911,11.3453,11.3682,66150.0
2007-07-16 14:00:00,14.88,14.91,14.85,14.9,51300.0,11.3453,11.3682,11.3224,11.3606,51300.0
2007-07-16 14:30:00,14.89,14.94,14.88,14.9,63000.0,11.3529,11.3911,11.3453,11.3606,63000.0
2007-07-16 15:00:00,14.9,14.95,14.88,14.92,95625.0,11.3606,11.3987,11.3453,11.3758,95625.0
2007-07-16 15:30:00,14.92,14.93,14.88,14.92,119025.0,11.3758,11.3834,11.3453,11.3758,119025.0
2007-07-17 09:30:00,14.98,15.23,14.98,15.16,163350.0,11.4216,11.6122,11.4216,11.5588,163350.0
2007-07-17 10:00:00,15.19,15.19,15.09,15.14,146700.0,11.5817,11.5817,11.5054,11.5436,146700.0
2007-07-17 10:30:00,15.13,15.13,15.08,15.08,40725.0,11.5359,11.5359,11.4978,11.4978,40725.0
2007-07-17 11:00:00,15.09,15.11,15.03,15.04,92475.0,11.5054,11.5207,11.4597,11.4673,92475.0
2007-07-17 11:30:00,15.04,15.09,15.04,15.08,58725.0,11.4673,11.5054,11.4673,11.4978,58725.0
2007-07-17 12:00:00,15.08,15.09,15.05,15.06,39375.0,11.4978,11.5054,11.4749,11.4826,39375.0
2007-07-17 12:30:00,15.05,15.07,15.02,15.06,46125.0,11.4749,11.4902,11.4521,11.4826,46125.0
2007-07-17 13:00:00,15.06,15.09,15.04,15.07,42525.0,11.4826,11.5054,11.4673,11.4902,42525.0
2007-07-17 13:30:00,15.06,15.11,15.06,15.08,35325.0,11.4826,11.5207,11.4826,11.4978,35325.0
2007-07-17 14:00:00,15.09,15.14,15.09,15.12,51525.0,11.5054,11.5436,11.5054,11.5283,51525.0
2007-07-17 14:30:00,15.13,15.15,15.12,15.14,45900.0,11.5359,11.5512,11.5283,11.5436,45900.0
2007-07-17 15:00:00,15.15,15.16,15.09,15.12,85050.0,11.5512,11.5588,11.5054,11.5283,85050.0
2007-07-17 15:30:00,15.12,15.13,15.02,15.05,157275.0,11.5283,11.5359,11.4521,11.4749,157275.0
2007-07-18 09:30:00,14.92,14.92,14.69,14.7,179775.0,11.3758,11.3758,11.2005,11.2081,179775.0
2007-07-18 10:00:00,14.71,14.74,14.59,14.63,167400.0,11.2157,11.2386,11.1242,11.1547,167400.0
2007-07-18 10:30:00,14.63,14.63,14.48,14.5,149175.0,11.1547,11.1547,11.0403,11.0556,149175.0
2007-07-18 11:00:00,14.5,14.52,14.45,14.48,119025.0,11.0556,11.0708,11.0175,11.0403,119025.0
2007-07-18 11:30:00,14.49,14.51,14.44,14.44,113625.0,11.048,11.0632,11.0098,11.0098,113625.0
2007-07-18 12:00:00,14.43,14.48,14.37,14.4,95625.0,11.0022,11.0403,10.9565,10.9793,95625.0
2007-07-18 12:30:00,14.39,14.49,14.38,14.46,98100.0,10.9717,11.048,10.9641,11.0251,98100.0
2007-07-18 13:00:00,14.46,14.51,14.41,14.5,72450.0,11.0251,11.0632,10.987,11.0556,72450.0
2007-07-18 13:30:00,14.49,14.6,14.46,14.55,139275.0,11.048,11.1318,11.0251,11.0937,139275.0
2007-07-18 14:00:00,14.56,14.61,14.5,14.52,158400.0,11.1013,11.1395,11.0556,11.0708,158400.0
2007-07-18 14:30:00,14.52,14.58,14.51,14.53,144225.0,11.0708,11.1166,11.0632,11.0785,144225.0
2007-07-18 15:00:00,14.53,14.53,14.47,14.48,136575.0,11.0785,11.0785,11.0327,11.0403,136575.0
2007-07-18 15:30:00,14.47,14.62,14.47,14.6,263475.0,11.0327,11.1471,11.0327,11.1318,263475.0
2007-07-19 09:30:00,14.72,14.88,14.66,14.77,107325.0,11.2233,11.3453,11.1776,11.2614,107325.0
2007-07-19 10:00:00,14.76,14.78,14.62,14.63,106875.0,11.2538,11.2691,11.1471,11.1547,106875.0
2007-07-19 10:30:00,14.63,14.64,14.44,14.48,198450.0,11.1547,11.1623,11.0098,11.0403,198450.0
2007-07-19 11:00:00,14.48,14.52,14.46,14.47,76500.0,11.0403,11.0708,11.0251,11.0327,76500.0
2007-07-19 11:30:00,14.47,14.52,14.46,14.49,83475.0,11.0327,11.0708,11.0251,11.048,83475.0
2007-07-19 12:00:00,14.49,14.52,14.44,14.52,74925.0,11.048,11.0708,11.0098,11.0708,74925.0
2007-07-19 12:30:00,14.51,14.57,14.47,14.55,148500.0,11.0632,11.109,11.0327,11.0937,148500.0
2007-07-19 13:00:00,14.55,14.55,14.48,14.48,76050.0,11.0937,11.0937,11.0403,11.0403,76050.0
2007-07-19 13:30:00,14.48,14.52,14.48,14.49,69750.0,11.0403,11.0708,11.0403,11.048,69750.0
2007-07-19 14:00:00,14.48,14.53,14.44,14.45,156600.0,11.0403,11.0785,11.0098,11.0175,156600.0
2007-07-19 14:30:00,14.44,14.44,14.37,14.38,156150.0,11.0098,11.0098,10.9565,10.9641,156150.0
2007-07-19 15:00:00,14.38,14.46,14.37,14.44,208125.0,10.9641,11.0251,10.9565,11.0098,208125.0
2007-07-19 15:30:00,14.44,14.53,14.43,14.47,295425.0,11.0098,11.0785,11.0022,11.0327,295425.0
2007-07-20 09:30:00,14.47,14.47,14.22,14.24,131850.0,11.0327,11.0327,10.8421,10.8573,131850.0
2007-07-20 10:00:00,14.25,14.28,14.22,14.27,106875.0,10.865,10.8878,10.8421,10.8802,106875.0
2007-07-20 10:30:00,14.27,14.29,14.12,14.14,96525.0,10.8802,10.8955,10.7659,10.7811,96525.0
2007-07-20 11:00:00,14.13,14.19,14.04,14.04,133650.0,10.7735,10.8192,10.7049,10.7049,133650.0
2007-07-20 11:30:00,14.04,14.04,13.96,13.97,166500.0,10.7049,10.7049,10.6439,10.6515,166500.0
2007-07-20 12:00:00,13.96,14.14,13.89,14.14,161550.0,10.6439,10.7811,10.5905,10.7811,161550.0
2007-07-20 12:30:00,14.15,14.21,14.14,14.17,273600.0,10.7887,10.8345,10.7811,10.804,273600.0
2007-07-20 13:00:00,14.16,14.2,14.14,14.2,99450.0,10.7964,10.8268,10.7811,10.8268,99450.0
2007-07-20 13:30:00,14.19,14.28,14.17,14.22,75600.0,10.8192,10.8878,10.804,10.8421,75600.0
2007-07-20 14:00:00,14.22,14.38,14.2,14.33,162000.0,10.8421,10.9641,10.8268,10.926,162000.0
2007-07-20 14:30:00,14.33,14.36,14.29,14.36,181800.0,10.926,10.9488,10.8955,10.9488,181800.0
2007-07-20 15:00:00,14.37,14.4,14.31,14.33,142650.0,10.9565,10.9793,10.9107,10.926,142650.0
2007-07-20 15:30:00,14.33,14.33,14.21,14.22,189450.0,10.926,10.926,10.8345,10.8421,189450.0
2007-07-23 09:30:00,14.32,14.32,14.16,14.21,130275.0,10.9183,10.9183,10.7964,10.8345,130275.0
2007-07-23 10:00:00,14.21,14.27,14.16,14.26,110925.0,10.8345,10.8802,10.7964,10.8726,110925.0
2007-07-23 10:30:00,14.27,14.34,14.23,14.33,175725.0,10.8802,10.9336,10.8497,10.926,175725.0
2007-07-23 11:00:00,14.35,14.38,14.32,14.35,59625.0,10.9412,10.9641,10.9183,10.9412,59625.0
2007-07-23 11:30:00,14.37,14.39,14.31,14.31,55575.0,10.9565,10.9717,10.9107,10.9107,55575.0
2007-07-23 12:00:00,14.31,14.35,14.29,14.35,42525.0,10.9107,10.9412,10.8955,10.9412,42525.0
2007-07-23 12:30:00,14.35,14.38,14.33,14.38,45675.0,10.9412,10.9641,10.926,10.9641,45675.0
2007-07-23 13:00:00,14.38,14.4,14.37,14.37,80775.0,10.9641,10.9793,10.9565,10.9565,80775.0
2007-07-23 13:30:00,14.37,14.4,14.36,14.36,42525.0,10.9565,10.9793,10.9488,10.9488,42525.0
2007-07-23 14:00:00,14.37,14.43,14.35,14.35,226800.0,10.9565,11.0022,10.9412,10.9412,226800.0
2007-07-23 14:30:00,14.36,14.41,14.33,14.38,86175.0,10.9488,10.987,10.926,10.9641,86175.0
2007-07-23 15:00:00,14.38,14.38,14.29,14.33,165600.0,10.9641,10.9641,10.8955,10.926,165600.0
2007-07-23 15:30:00,14.33,14.35,14.24,14.28,383175.0,10.926,10.9412,10.8573,10.8878,383175.0
2007-07-24 09:30:00,14.08,14.08,13.84,13.94,220050.0,10.7354,10.7354,10.5524,10.6286,220050.0
2007-07-24 10:00:00,13.95,13.97,13.8,13.84,144000.0,10.6362,10.6515,10.5219,10.5524,144000.0
2007-07-24 10:30:00,13.85,13.98,13.83,13.98,167850.0,10.56,10.6591,10.5447,10.6591,167850.0
2007-07-24 11:00:00,13.98,14.0,13.92,13.97,141525.0,10.6591,10.6744,10.6134,10.6515,141525.0
2007-07-24 11:30:00,13.96,13.96,13.83,13.84,130050.0,10.6439,10.6439,10.5447,10.5524,130050.0
2007-07-24 12:00:00,13.87,13.92,13.84,13.89,145800.0,10.5752,10.6134,10.5524,10.5905,145800.0
2007-07-24 12:30:00,13.9,13.94,13.88,13.91,98325.0,10.5981,10.6286,10.5829,10.6057,98325.0
2007-07-24 13:00:00,13.9,13.97,13.9,13.92,111825.0,10.5981,10.6515,10.5981,10.6134,111825.0
2007-07-24 13:30:00,13.91,13.94,13.87,13.9,229500.0,10.6057,10.6286,10.5752,10.5981,229500.0
2007-07-24 14:00:00,13.91,13.92,13.76,13.77,190800.0,10.6057,10.6134,10.4914,10.499,190800.0
2007-07-24 14:30:00,13.78,13.8,13.74,13.76,119250.0,10.5066,10.5219,10.4761,10.4914,119250.0
2007-07-24 15:00:00,13.76,13.76,13.64,13.64,220950.0,10.4914,10.4914,10.3999,10.3999,220950.0
2007-07-24 15:30:00,13.64,13.71,13.59,13.64,547425.0,10.3999,10.4532,10.3618,10.3999,547425.0
2007-07-25 09:30:00,13.8,14.3,13.74,14.28,412875.0,10.5219,10.9031,10.4761,10.8878,412875.0
2007-07-25 10:00:00,14.28,14.28,13.89,14.03,287550.0,10.8878,10.8878,10.5905,10.6972,287550.0
2007-07-25 10:30:00,14.03,14.08,13.86,14.08,426825.0,10.6972,10.7354,10.5676,10.7354,426825.0
2007-07-25 11:00:00,14.08,14.29,14.06,14.25,459000.0,10.7354,10.8955,10.7201,10.865,459000.0
2007-07-25 11:30:00,14.26,14.38,14.18,14.18,273825.0,10.8726,10.9641,10.8116,10.8116,273825.0
2007-07-25 12:00:00,14.18,14.26,14.11,14.12,191700.0,10.8116,10.8726,10.7582,10.7659,191700.0
2007-07-25 12:30:00,14.12,14.21,14.11,14.19,137250.0,10.7659,10.8345,10.7582,10.8192,137250.0
2007-07-25 13:00:00,14.2,14.2,14.1,14.12,164250.0,10.8268,10.8268,10.7506,10.7659,164250.0
2007-07-25 13:30:00,14.12,14.23,14.11,14.2,177525.0,10.7659,10.8497,10.7582,10.8268,177525.0
2007-07-25 14:00:00,14.19,14.31,14.14,14.19,165150.0,10.8192,10.9107,10.7811,10.8192,165150.0
2007-07-25 14:30:00,14.18,14.26,14.11,14.24,192825.0,10.8116,10.8726,10.7582,10.8573,192825.0
2007-07-25 15:00:00,14.24,14.42,14.24,14.36,217125.0,10.8573,10.9946,10.8573,10.9488,217125.0
2007-07-25 15:30:00,14.36,14.41,14.23,14.34,367200.0,10.9488,10.987,10.8497,10.9336,367200.0
2007-07-26 09:30:00,14.33,14.33,13.45,14.08,289125.0,10.926,10.926,10.255,10.7354,289125.0
2007-07-26 10:00:00,14.08,14.11,13.94,14.02,441225.0,10.7354,10.7582,10.6286,10.6896,441225.0
2007-07-26 10:30:00,14.03,14.08,13.96,13.96,282600.0,10.6972,10.7354,10.6439,10.6439,282600.0
2007-07-26 11:00:00,13.96,13.96,13.73,13.77,544275.0,10.6439,10.6439,10.4685,10.499,544275.0
2007-07-26 11:30:00,13.77,13.87,13.68,13.8,374625.0,10.499,10.5752,10.4304,10.5219,374625.0
2007-07-26 12:00:00,13.8,13.96,13.74,13.78,333900.0,10.5219,10.6439,10.4761,10.5066,333900.0
2007-07-26 12:30:00,13.78,13.8,13.57,13.72,605250.0,10.5066,10.5219,10.3465,10.4609,605250.0
2007-07-26 13:00:00,13.73,13.94,13.67,13.85,287100.0,10.4685,10.6286,10.4227,10.56,287100.0
2007-07-26 13:30:00,13.84,13.88,13.67,13.71,169650.0,10.5524,10.5829,10.4227,10.4532,169650.0
2007-07-26 14:00:00,13.71,13.81,13.64,13.74,293400.0,10.4532,10.5295,10.3999,10.4761,293400.0
2007-07-26 14:30:00,13.74,13.84,13.72,13.75,418725.0,10.4761,10.5524,10.4609,10.4837,418725.0
2007-07-26 15:00:00,13.76,14.08,13.75,13.95,258525.0,10.4914,10.7354,10.4837,10.6362,258525.0
2007-07-26 15:30:00,13.95,14.04,13.04,14.0,560700.0,10.6362,10.7049,9.9424,10.6744,560700.0
2007-07-27 09:30:00,13.96,14.0,13.76,13.94,240075.0,10.6439,10.6744,10.4914,10.6286,240075.0
2007-07-27 10:00:00,13.94,14.12,13.89,14.05,196200.0,10.6286,10.7659,10.5905,10.7125,196200.0
2007-07-27 10:30:00,14.07,14.1,13.91,13.94,165150.0,10.7277,10.7506,10.6057,10.6286,165150.0
2007-07-27 11:00:00,13.96,14.03,13.92,13.96,218925.0,10.6439,10.6972,10.6134,10.6439,218925.0
2007-07-27 11:30:00,13.97,13.98,13.81,13.85,130050.0,10.6515,10.6591,10.5295,10.56,130050.0
2007-07-27 12:00:00,13.84,13.88,13.76,13.84,145575.0,10.5524,10.5829,10.4914,10.5524,145575.0
2007-07-27 12:30:00,13.87,13.93,13.78,13.9,136350.0,10.5752,10.621,10.5066,10.5981,136350.0
2007-07-27 13:00:00,13.9,14.0,13.88,13.95,147600.0,10.5981,10.6744,10.5829,10.6362,147600.0
2007-07-27 13:30:00,13.94,14.07,13.89,14.04,129825.0,10.6286,10.7277,10.5905,10.7049,129825.0
2007-07-27 14:00:00,14.04,14.06,13.97,13.97,184275.0,10.7049,10.7201,10.6515,10.6515,184275.0
2007-07-27 14:30:00,13.98,14.1,13.91,14.08,298125.0,10.6591,10.7506,10.6057,10.7354,298125.0
2007-07-27 15:00:00,14.08,14.13,13.99,14.04,345825.0,10.7354,10.7735,10.6667,10.7049,345825.0
2007-07-27 15:30:00,14.04,14.05,13.88,13.9,353025.0,10.7049,10.7125,10.5829,10.5981,353025.0
2007-07-30 09:30:00,13.96,13.96,13.68,13.74,342675.0,10.6439,10.6439,10.4304,10.4761,342675.0
2007-07-30 10:00:00,13.72,13.96,13.72,13.88,245475.0,10.4609,10.6439,10.4609,10.5829,245475.0
2007-07-30 10:30:00,13.87,13.89,13.8,13.86,257175.0,10.5752,10.5905,10.5219,10.5676,257175.0
2007-07-30 11:00:00,13.86,13.9,13.77,13.82,225450.0,10.5676,10.5981,10.499,10.5371,225450.0
2007-07-30 11:30:00,13.81,13.81,13.73,13.77,234450.0,10.5295,10.5295,10.4685,10.499,234450.0
2007-07-30 12:00:00,13.78,13.8,13.74,13.76,136125.0,10.5066,10.5219,10.4761,10.4914,136125.0
2007-07-30 12:30:00,13.77,13.94,13.76,13.91,151875.0,10.499,10.6286,10.4914,10.6057,151875.0
2007-07-30 13:00:00,13.9,13.96,13.87,13.91,130275.0,10.5981,10.6439,10.5752,10.6057,130275.0
2007-07-30 13:30:00,13.9,13.91,13.84,13.89,282825.0,10.5981,10.6057,10.5524,10.5905,282825.0
2007-07-30 14:00:00,13.89,13.96,13.86,13.94,191250.0,10.5905,10.6439,10.5676,10.6286,191250.0
2007-07-30 14:30:00,13.94,13.97,13.91,13.94,121500.0,10.6286,10.6515,10.6057,10.6286,121500.0
2007-07-30 15:00:00,13.93,14.12,13.92,14.12,250650.0,10.621,10.7659,10.6134,10.7659,250650.0
2007-07-30 15:30:00,14.12,14.12,13.98,13.99,228150.0,10.7659,10.7659,10.6591,10.6667,228150.0
2007-07-31 09:30:00,14.04,14.16,13.92,14.08,262125.0,10.7049,10.7964,10.6134,10.7354,262125.0
2007-07-31 10:00:00,14.11,14.21,14.05,14.05,199350.0,10.7582,10.8345,10.7125,10.7125,199350.0
2007-07-31 10:30:00,14.06,14.06,13.8,13.87,199125.0,10.7201,10.7201,10.5219,10.5752,199125.0
2007-07-31 11:00:00,13.88,13.94,13.84,13.94,128925.0,10.5829,10.6286,10.5524,10.6286,128925.0
2007-07-31 11:30:00,13.94,14.0,13.93,13.99,118575.0,10.6286,10.6744,10.621,10.6667,118575.0
2007-07-31 12:00:00,13.99,14.04,13.95,14.01,90450.0,10.6667,10.7049,10.6362,10.682,90450.0
2007-07-31 12:30:00,14.02,14.03,13.98,14.0,69975.0,10.6896,10.6972,10.6591,10.6744,69975.0
2007-07-31 13:00:00,14.0,14.07,13.97,13.98,97425.0,10.6744,10.7277,10.6515,10.6591,97425.0
2007-07-31 13:30:00,13.97,13.97,13.82,13.88,135900.0,10.6515,10.6515,10.5371,10.5829,135900.0
2007-07-31 14:00:00,13.88,13.89,13.79,13.8,119925.0,10.5829,10.5905,10.5142,10.5219,119925.0
2007-07-31 14:30:00,13.79,13.82,13.67,13.76,228150.0,10.5142,10.5371,10.4227,10.4914,228150.0
2007-07-31 15:00:00,13.76,13.84,13.76,13.79,152775.0,10.4914,10.5524,10.4914,10.5142,152775.0
2007-07-31 15:30:00,13.8,13.81,13.53,13.62,532575.0,10.5219,10.5295,10.316,10.3846,532575.0
2007-08-01 09:30:00,13.24,13.81,13.24,13.57,327600.0,10.0949,10.5295,10.0949,10.3465,327600.0
2007-08-01 10:00:00,13.57,13.74,13.5,13.57,189450.0,10.3465,10.4761,10.2931,10.3465,189450.0
2007-08-01 10:30:00,13.56,13.6,13.44,13.44,204075.0,10.3389,10.3694,10.2474,10.2474,204075.0
2007-08-01 11:00:00,13.43,13.52,13.39,13.44,267525.0,10.2398,10.3084,10.2093,10.2474,267525.0
2007-08-01 11:30:00,13.43,13.57,13.43,13.54,118575.0,10.2398,10.3465,10.2398,10.3236,118575.0
2007-08-01 12:00:00,13.55,13.68,13.5,13.67,155700.0,10.3313,10.4304,10.2931,10.4227,155700.0
2007-08-01 12:30:00,13.66,13.72,13.56,13.58,119925.0,10.4151,10.4609,10.3389,10.3541,119925.0
2007-08-01 13:00:00,13.57,13.57,13.44,13.46,121950.0,10.3465,10.3465,10.2474,10.2626,121950.0
2007-08-01 13:30:00,13.46,13.53,13.44,13.49,92475.0,10.2626,10.316,10.2474,10.2855,92475.0
2007-08-01 14:00:00,13.48,13.51,13.42,13.47,155025.0,10.2779,10.3008,10.2321,10.2703,155025.0
2007-08-01 14:30:00,13.46,13.52,13.33,13.36,206325.0,10.2626,10.3084,10.1635,10.1864,206325.0
2007-08-01 15:00:00,13.36,13.39,13.3,13.38,236025.0,10.1864,10.2093,10.1406,10.2016,236025.0
2007-08-01 15:30:00,13.38,13.69,13.33,13.66,390150.0,10.2016,10.438,10.1635,10.4151,390150.0
2007-08-02 09:30:00,13.78,14.04,13.67,13.96,174150.0,10.5066,10.7049,10.4227,10.6439,174150.0
2007-08-02 10:00:00,13.96,13.98,13.81,13.86,111150.0,10.6439,10.6591,10.5295,10.5676,111150.0
2007-08-02 10:30:00,13.87,13.95,13.84,13.87,115875.0,10.5752,10.6362,10.5524,10.5752,115875.0
2007-08-02 11:00:00,13.85,13.85,13.75,13.83,89775.0,10.56,10.56,10.4837,10.5447,89775.0
2007-08-02 11:30:00,13.84,13.89,13.74,13.86,93150.0,10.5524,10.5905,10.4761,10.5676,93150.0
2007-08-02 12:00:00,13.88,13.91,13.82,13.84,90450.0,10.5829,10.6057,10.5371,10.5524,90450.0
2007-08-02 12:30:00,13.84,13.9,13.8,13.8,50175.0,10.5524,10.5981,10.5219,10.5219,50175.0
2007-08-02 13:00:00,13.8,13.81,13.59,13.62,255600.0,10.5219,10.5295,10.3618,10.3846,255600.0
2007-08-02 13:30:00,13.62,13.66,13.49,13.6,481950.0,10.3846,10.4151,10.2855,10.3694,481950.0
2007-08-02 14:00:00,13.6,13.68,13.55,13.55,206550.0,10.3694,10.4304,10.3313,10.3313,206550.0
2007-08-02 14:30:00,13.56,13.62,13.54,13.59,178650.0,10.3389,10.3846,10.3236,10.3618,178650.0
2007-08-02 15:00:00,13.57,13.76,13.55,13.75,194625.0,10.3465,10.4914,10.3313,10.4837,194625.0
2007-08-02 15:30:00,13.75,13.78,13.68,13.77,593325.0,10.4837,10.5066,10.4304,10.499,593325.0
2007-08-03 09:30:00,13.72,13.72,13.38,13.43,318150.0,10.4609,10.4609,10.2016,10.2398,318150.0
2007-08-03 10:00:00,13.45,13.48,13.29,13.36,281925.0,10.255,10.2779,10.133,10.1864,281925.0
2007-08-03 10:30:00,13.38,13.43,13.33,13.41,322650.0,10.2016,10.2398,10.1635,10.2245,322650.0
2007-08-03 11:00:00,13.41,13.49,13.39,13.47,178875.0,10.2245,10.2855,10.2093,10.2703,178875.0
2007-08-03 11:30:00,13.48,13.6,13.44,13.53,166950.0,10.2779,10.3694,10.2474,10.316,166950.0
2007-08-03 12:00:00,13.52,13.67,13.52,13.6,196875.0,10.3084,10.4227,10.3084,10.3694,196875.0
2007-08-03 12:30:00,13.6,13.63,13.48,13.51,90450.0,10.3694,10.3922,10.2779,10.3008,90450.0
2007-08-03 13:00:00,13.49,13.61,13.47,13.6,168075.0,10.2855,10.377,10.2703,10.3694,168075.0
2007-08-03 13:30:00,13.59,13.59,13.51,13.57,104850.0,10.3618,10.3618,10.3008,10.3465,104850.0
2007-08-03 14:00:00,13.57,13.62,13.28,13.28,201600.0,10.3465,10.3846,10.1254,10.1254,201600.0
2007-08-03 14:30:00,13.29,13.36,13.2,13.24,251325.0,10.133,10.1864,10.0644,10.0949,251325.0
2007-08-03 15:00:00,13.23,13.27,13.13,13.13,330750.0,10.0873,10.1178,10.011,10.011,330750.0
2007-08-03 15:30:00,13.14,13.19,12.94,13.07,609300.0,10.0186,10.0568,9.8662,9.9653,609300.0
2007-08-06 09:30:00,13.19,13.23,12.73,12.97,357525.0,10.0568,10.0873,9.706,9.889,357525.0
2007-08-06 10:00:00,12.99,13.09,12.85,12.87,321525.0,9.9043,9.9805,9.7975,9.8128,321525.0
2007-08-06 10:30:00,12.87,12.96,12.73,12.82,267975.0,9.8128,9.8814,9.706,9.7747,267975.0
2007-08-06 11:00:00,12.82,12.86,12.74,12.85,200250.0,9.7747,9.8052,9.7137,9.7975,200250.0
2007-08-06 11:30:00,12.85,13.08,12.83,13.05,216675.0,9.7975,9.9729,9.7823,9.95,216675.0
2007-08-06 12:00:00,13.05,13.11,13.0,13.1,195750.0,9.95,9.9958,9.9119,9.9881,195750.0
2007-08-06 12:30:00,13.11,13.29,13.1,13.29,182250.0,9.9958,10.133,9.9881,10.133,182250.0
2007-08-06 13:00:00,13.28,13.28,13.18,13.26,159750.0,10.1254,10.1254,10.0491,10.1101,159750.0
2007-08-06 13:30:00,13.26,13.3,13.22,13.22,219375.0,10.1101,10.1406,10.0796,10.0796,219375.0
2007-08-06 14:00:00,13.24,13.41,13.23,13.36,213525.0,10.0949,10.2245,10.0873,10.1864,213525.0
2007-08-06 14:30:00,13.37,13.58,13.35,13.51,290250.0,10.194,10.3541,10.1788,10.3008,290250.0
2007-08-06 15:00:00,13.52,13.61,13.49,13.6,197325.0,10.3084,10.377,10.2855,10.3694,197325.0
2007-08-06 15:30:00,13.6,13.69,13.52,13.64,336600.0,10.3694,10.438,10.3084,10.3999,336600.0
2007-08-07 09:30:00,13.56,13.6,13.36,13.54,147600.0,10.3389,10.3694,10.1864,10.3236,147600.0
2007-08-07 10:00:00,13.55,13.85,13.5,13.6,266625.0,10.3313,10.56,10.2931,10.3694,266625.0
2007-08-07 10:30:00,13.6,13.68,13.55,13.67,130950.0,10.3694,10.4304,10.3313,10.4227,130950.0
2007-08-07 11:00:00,13.67,13.73,13.66,13.72,104850.0,10.4227,10.4685,10.4151,10.4609,104850.0
2007-08-07 11:30:00,13.72,13.85,13.7,13.84,150975.0,10.4609,10.56,10.4456,10.5524,150975.0
2007-08-07 12:00:00,13.84,13.98,13.83,13.83,214425.0,10.5524,10.6591,10.5447,10.5447,214425.0
2007-08-07 12:30:00,13.83,13.84,13.71,13.71,128700.0,10.5447,10.5524,10.4532,10.4532,128700.0
2007-08-07 13:00:00,13.71,13.92,13.68,13.82,187875.0,10.4532,10.6134,10.4304,10.5371,187875.0
2007-08-07 13:30:00,13.82,13.88,13.76,13.76,81900.0,10.5371,10.5829,10.4914,10.4914,81900.0
2007-08-07 14:00:00,13.76,13.83,13.46,13.46,224775.0,10.4914,10.5447,10.2626,10.2626,224775.0
2007-08-07 14:30:00,13.44,13.78,13.37,13.78,306675.0,10.2474,10.5066,10.194,10.5066,306675.0
2007-08-07 15:00:00,13.78,13.85,13.74,13.8,331875.0,10.5066,10.56,10.4761,10.5219,331875.0
2007-08-07 15:30:00,13.8,13.89,13.76,13.77,450900.0,10.5219,10.5905,10.4914,10.499,450900.0
2007-08-08 09:30:00,13.75,14.47,13.75,14.36,419625.0,10.4837,11.0327,10.4837,10.9488,419625.0
2007-08-08 10:00:00,14.37,14.56,14.37,14.46,365850.0,10.9565,11.1013,10.9565,11.0251,365850.0
2007-08-08 10:30:00,14.47,14.59,14.44,14.49,248175.0,11.0327,11.1242,11.0098,11.048,248175.0
2007-08-08 11:00:00,14.5,14.55,14.32,14.32,224325.0,11.0556,11.0937,10.9183,10.9183,224325.0
2007-08-08 11:30:00,14.32,14.32,14.22,14.24,164475.0,10.9183,10.9183,10.8421,10.8573,164475.0
2007-08-08 12:00:00,14.24,14.27,14.2,14.26,196650.0,10.8573,10.8802,10.8268,10.8726,196650.0
2007-08-08 12:30:00,14.27,14.29,14.25,14.25,150300.0,10.8802,10.8955,10.865,10.865,150300.0
2007-08-08 13:00:00,14.26,14.33,14.25,14.32,281025.0,10.8726,10.926,10.865,10.9183,281025.0
2007-08-08 13:30:00,14.32,14.39,14.32,14.36,168750.0,10.9183,10.9717,10.9183,10.9488,168750.0
2007-08-08 14:00:00,14.36,14.52,14.34,14.52,321975.0,10.9488,11.0708,10.9336,11.0708,321975.0
2007-08-08 14:30:00,14.52,14.59,14.36,14.4,450675.0,11.0708,11.1242,10.9488,10.9793,450675.0
2007-08-08 15:00:00,14.4,14.43,13.89,14.0,478800.0,10.9793,11.0022,10.5905,10.6744,478800.0
2007-08-08 15:30:00,14.02,14.37,13.94,14.29,561600.0,10.6896,10.9565,10.6286,10.8955,561600.0
2007-08-09 09:30:00,13.76,13.92,13.4,13.49,457425.0,10.4914,10.6134,10.2169,10.2855,457425.0
2007-08-09 10:00:00,13.5,13.77,13.47,13.75,340650.0,10.2931,10.499,10.2703,10.4837,340650.0
2007-08-09 10:30:00,13.75,13.95,13.69,13.82,341100.0,10.4837,10.6362,10.438,10.5371,341100.0
2007-08-09 11:00:00,13.83,14.05,13.8,13.84,284175.0,10.5447,10.7125,10.5219,10.5524,284175.0
2007-08-09 11:30:00,13.84,13.92,13.8,13.91,251775.0,10.5524,10.6134,10.5219,10.6057,251775.0
2007-08-09 12:00:00,13.91,13.95,13.82,13.92,331200.0,10.6057,10.6362,10.5371,10.6134,331200.0
2007-08-09 12:30:00,13.92,14.01,13.83,13.94,414225.0,10.6134,10.682,10.5447,10.6286,414225.0
2007-08-09 13:00:00,13.93,13.95,13.84,13.92,501525.0,10.621,10.6362,10.5524,10.6134,501525.0
2007-08-09 13:30:00,13.93,14.19,13.9,14.08,223425.0,10.621,10.8192,10.5981,10.7354,223425.0
2007-08-09 14:00:00,14.08,14.23,14.0,14.11,231750.0,10.7354,10.8497,10.6744,10.7582,231750.0
2007-08-09 14:30:00,14.11,14.22,14.05,14.16,412650.0,10.7582,10.8421,10.7125,10.7964,412650.0
2007-08-09 15:00:00,14.14,14.19,14.05,14.09,393075.0,10.7811,10.8192,10.7125,10.743,393075.0
2007-08-09 15:30:00,14.09,14.29,14.05,14.16,524250.0,10.743,10.8955,10.7125,10.7964,524250.0
2007-08-10 09:30:00,13.89,13.89,13.58,13.76,259200.0,10.5905,10.5905,10.3541,10.4914,259200.0
2007-08-10 10:00:00,13.81,13.84,13.54,13.56,249525.0,10.5295,10.5524,10.3236,10.3389,249525.0
2007-08-10 10:30:00,13.55,13.56,13.34,13.35,245250.0,10.3313,10.3389,10.1711,10.1788,245250.0
2007-08-10 11:00:00,13.36,13.67,13.36,13.51,219825.0,10.1864,10.4227,10.1864,10.3008,219825.0
2007-08-10 11:30:00,13.5,13.84,13.5,13.74,105075.0,10.2931,10.5524,10.2931,10.4761,105075.0
2007-08-10 12:00:00,13.76,14.03,13.69,13.89,167625.0,10.4914,10.6972,10.438,10.5905,167625.0
2007-08-10 12:30:00,13.87,13.9,13.57,13.6,231975.0,10.5752,10.5981,10.3465,10.3694,231975.0
2007-08-10 13:00:00,13.6,13.8,13.53,13.68,196650.0,10.3694,10.5219,10.316,10.4304,196650.0
2007-08-10 13:30:00,13.7,13.71,13.5,13.64,194400.0,10.4456,10.4532,10.2931,10.3999,194400.0
2007-08-10 14:00:00,13.65,13.82,13.62,13.78,216675.0,10.4075,10.5371,10.3846,10.5066,216675.0
2007-08-10 14:30:00,13.78,13.95,13.68,13.89,322200.0,10.5066,10.6362,10.4304,10.5905,322200.0
2007-08-10 15:00:00,13.89,14.03,13.88,14.0,157275.0,10.5905,10.6972,10.5829,10.6744,157275.0
2007-08-10 15:30:00,13.99,14.19,13.98,14.09,236025.0,10.6667,10.8192,10.6591,10.743,236025.0
2007-08-13 09:30:00,14.28,14.53,14.28,14.51,233775.0,10.8878,11.0785,10.8878,11.0632,233775.0
2007-08-13 10:00:00,14.53,14.66,14.41,14.42,223200.0,11.0785,11.1776,10.987,10.9946,223200.0
2007-08-13 10:30:00,14.43,14.58,14.39,14.53,436275.0,11.0022,11.1166,10.9717,11.0785,436275.0
2007-08-13 11:00:00,14.53,14.54,14.38,14.44,306900.0,11.0785,11.0861,10.9641,11.0098,306900.0
2007-08-13 11:30:00,14.45,14.5,14.43,14.48,192825.0,11.0175,11.0556,11.0022,11.0403,192825.0
2007-08-13 12:00:00,14.48,14.48,14.39,14.43,198675.0,11.0403,11.0403,10.9717,11.0022,198675.0
2007-08-13 12:30:00,14.43,14.43,14.28,14.39,236925.0,11.0022,11.0022,10.8878,10.9717,236925.0
2007-08-13 13:00:00,14.39,14.4,14.2,14.22,187875.0,10.9717,10.9793,10.8268,10.8421,187875.0
2007-08-13 13:30:00,14.22,14.32,14.2,14.26,184725.0,10.8421,10.9183,10.8268,10.8726,184725.0
2007-08-13 14:00:00,14.27,14.37,14.2,14.36,195525.0,10.8802,10.9565,10.8268,10.9488,195525.0
2007-08-13 14:30:00,14.36,14.38,14.33,14.34,174375.0,10.9488,10.9641,10.926,10.9336,174375.0
2007-08-13 15:00:00,14.32,14.33,14.08,14.19,322650.0,10.9183,10.926,10.7354,10.8192,322650.0
2007-08-13 15:30:00,14.16,14.2,13.97,14.02,606825.0,10.7964,10.8268,10.6515,10.6896,606825.0
2007-08-14 09:30:00,14.01,14.34,13.88,14.03,122175.0,10.682,10.9336,10.5829,10.6972,122175.0
2007-08-14 10:00:00,13.96,14.03,13.81,13.87,75150.0,10.6439,10.6972,10.5295,10.5752,75150.0
2007-08-14 10:30:00,13.87,13.94,13.72,13.78,125775.0,10.5752,10.6286,10.4609,10.5066,125775.0
2007-08-14 11:00:00,13.76,13.81,13.63,13.76,118575.0,10.4914,10.5295,10.3922,10.4914,118575.0
2007-08-14 11:30:00,13.78,14.02,13.77,13.99,141075.0,10.5066,10.6896,10.499,10.6667,141075.0
2007-08-14 12:00:00,13.99,14.08,13.9,14.02,136800.0,10.6667,10.7354,10.5981,10.6896,136800.0
2007-08-14 12:30:00,14.02,14.04,13.94,14.0,139950.0,10.6896,10.7049,10.6286,10.6744,139950.0
2007-08-14 13:00:00,14.0,14.0,13.86,13.87,72450.0,10.6744,10.6744,10.5676,10.5752,72450.0
2007-08-14 13:30:00,13.86,13.93,13.75,13.76,103275.0,10.5676,10.621,10.4837,10.4914,103275.0
2007-08-14 14:00:00,13.76,13.83,13.71,13.79,176850.0,10.4914,10.5447,10.4532,10.5142,176850.0
2007-08-14 14:30:00,13.8,13.82,13.73,13.79,160425.0,10.5219,10.5371,10.4685,10.5142,160425.0
2007-08-14 15:00:00,13.79,13.96,13.79,13.96,237375.0,10.5142,10.6439,10.5142,10.6439,237375.0
2007-08-14 15:30:00,13.95,13.96,13.75,13.75,267975.0,10.6362,10.6439,10.4837,10.4837,267975.0
2007-08-15 09:30:00,13.78,14.08,13.6,13.97,213975.0,10.5066,10.7354,10.3694,10.6515,213975.0
2007-08-15 10:00:00,13.97,14.03,13.72,14.02,126225.0,10.6515,10.6972,10.4609,10.6896,126225.0
2007-08-15 10:30:00,14.02,14.03,13.89,13.96,91350.0,10.6896,10.6972,10.5905,10.6439,91350.0
2007-08-15 11:00:00,13.97,13.99,13.88,13.95,71550.0,10.6515,10.6667,10.5829,10.6362,71550.0
2007-08-15 11:30:00,13.95,13.95,13.76,13.76,75600.0,10.6362,10.6362,10.4914,10.4914,75600.0
2007-08-15 12:00:00,13.77,13.82,13.75,13.77,114300.0,10.499,10.5371,10.4837,10.499,114300.0
2007-08-15 12:30:00,13.77,13.83,13.73,13.8,86625.0,10.499,10.5447,10.4685,10.5219,86625.0
2007-08-15 13:00:00,13.81,13.92,13.79,13.88,77400.0,10.5295,10.6134,10.5142,10.5829,77400.0
2007-08-15 13:30:00,13.88,14.02,13.88,13.97,90000.0,10.5829,10.6896,10.5829,10.6515,90000.0
2007-08-15 14:00:00,13.97,13.97,13.71,13.71,109575.0,10.6515,10.6515,10.4532,10.4532,109575.0
2007-08-15 14:30:00,13.72,13.74,13.5,13.52,131625.0,10.4609,10.4761,10.2931,10.3084,131625.0
2007-08-15 15:00:00,13.53,13.58,13.43,13.48,198675.0,10.316,10.3541,10.2398,10.2779,198675.0
2007-08-15 15:30:00,13.48,13.52,13.27,13.28,319050.0,10.2779,10.3084,10.1178,10.1254,319050.0
2007-08-16 09:30:00,13.15,13.44,13.1,13.16,165600.0,10.0263,10.2474,9.9881,10.0339,165600.0
2007-08-16 10:00:00,13.16,13.24,13.01,13.01,162900.0,10.0339,10.0949,9.9195,9.9195,162900.0
2007-08-16 10:30:00,13.01,13.29,13.01,13.23,101700.0,9.9195,10.133,9.9195,10.0873,101700.0
2007-08-16 11:00:00,13.24,13.55,13.24,13.28,166050.0,10.0949,10.3313,10.0949,10.1254,166050.0
2007-08-16 11:30:00,13.29,13.35,13.19,13.32,82800.0,10.133,10.1788,10.0568,10.1559,82800.0
2007-08-16 12:00:00,13.32,13.32,13.02,13.14,136800.0,10.1559,10.1559,9.9272,10.0186,136800.0
2007-08-16 12:30:00,13.14,13.28,12.91,13.01,200025.0,10.0186,10.1254,9.8433,9.9195,200025.0
2007-08-16 13:00:00,13.01,13.44,12.99,13.39,195750.0,9.9195,10.2474,9.9043,10.2093,195750.0
2007-08-16 13:30:00,13.42,13.83,13.39,13.82,267075.0,10.2321,10.5447,10.2093,10.5371,267075.0
2007-08-16 14:00:00,13.8,13.82,13.18,13.8,443475.0,10.5219,10.5371,10.0491,10.5219,443475.0
2007-08-16 14:30:00,13.76,13.76,13.53,13.56,287775.0,10.4914,10.4914,10.316,10.3389,287775.0
2007-08-16 15:00:00,13.56,13.81,13.49,13.73,323550.0,10.3389,10.5295,10.2855,10.4685,323550.0
2007-08-16 15:30:00,13.75,14.05,13.56,13.83,840825.0,10.4837,10.7125,10.3389,10.5447,840825.0
2007-08-17 09:30:00,14.13,14.71,13.92,13.95,439200.0,10.7735,11.2157,10.6134,10.6362,439200.0
2007-08-17 10:00:00,13.95,14.22,13.92,14.01,254925.0,10.6362,10.8421,10.6134,10.682,254925.0
2007-08-17 10:30:00,14.0,14.12,13.87,14.07,196650.0,10.6744,10.7659,10.5752,10.7277,196650.0
2007-08-17 11:00:00,14.08,14.28,14.01,14.17,176400.0,10.7354,10.8878,10.682,10.804,176400.0
2007-08-17 11:30:00,14.2,14.4,14.17,14.23,128250.0,10.8268,10.9793,10.804,10.8497,128250.0
2007-08-17 12:00:00,14.23,14.28,14.14,14.24,91125.0,10.8497,10.8878,10.7811,10.8573,91125.0
2007-08-17 12:30:00,14.24,14.34,14.2,14.24,164475.0,10.8573,10.9336,10.8268,10.8573,164475.0
2007-08-17 13:00:00,14.24,14.38,14.22,14.28,290925.0,10.8573,10.9641,10.8421,10.8878,290925.0
2007-08-17 13:30:00,14.27,14.28,14.18,14.23,221175.0,10.8802,10.8878,10.8116,10.8497,221175.0
2007-08-17 14:00:00,14.23,14.4,14.19,14.32,168975.0,10.8497,10.9793,10.8192,10.9183,168975.0
2007-08-17 14:30:00,14.32,14.42,14.28,14.33,163350.0,10.9183,10.9946,10.8878,10.926,163350.0
2007-08-17 15:00:00,14.32,14.52,14.26,14.27,196875.0,10.9183,11.0708,10.8726,10.8802,196875.0
2007-08-17 15:30:00,14.27,14.4,14.14,14.3,292050.0,10.8802,10.9793,10.7811,10.9031,292050.0
2007-08-20 09:30:00,14.34,14.41,14.09,14.2,137025.0,10.9336,10.987,10.743,10.8268,137025.0
2007-08-20 10:00:00,14.23,14.38,14.16,14.24,102825.0,10.8497,10.9641,10.7964,10.8573,102825.0
2007-08-20 10:30:00,14.24,14.32,14.19,14.29,105300.0,10.8573,10.9183,10.8192,10.8955,105300.0
2007-08-20 11:00:00,14.29,14.35,14.22,14.25,135000.0,10.8955,10.9412,10.8421,10.865,135000.0
2007-08-20 11:30:00,14.25,14.3,14.04,14.04,153900.0,10.865,10.9031,10.7049,10.7049,153900.0
2007-08-20 12:00:00,14.04,14.1,13.92,14.0,205200.0,10.7049,10.7506,10.6134,10.6744,205200.0
2007-08-20 12:30:00,14.0,14.11,13.99,14.03,93150.0,10.6744,10.7582,10.6667,10.6972,93150.0
2007-08-20 13:00:00,14.03,14.04,13.93,13.95,107775.0,10.6972,10.7049,10.621,10.6362,107775.0
2007-08-20 13:30:00,13.95,14.02,13.91,13.97,195750.0,10.6362,10.6896,10.6057,10.6515,195750.0
2007-08-20 14:00:00,13.98,14.07,13.96,14.07,141075.0,10.6591,10.7277,10.6439,10.7277,141075.0
2007-08-20 14:30:00,14.08,14.16,14.03,14.15,183150.0,10.7354,10.7964,10.6972,10.7887,183150.0
2007-08-20 15:00:00,14.17,14.33,14.17,14.31,191250.0,10.804,10.926,10.804,10.9107,191250.0
2007-08-20 15:30:00,14.3,14.31,14.16,14.22,273375.0,10.9031,10.9107,10.7964,10.8421,273375.0
2007-08-21 09:30:00,14.11,14.7,14.11,14.68,202050.0,10.7582,11.2081,10.7582,11.1928,202050.0
2007-08-21 10:00:00,14.7,14.72,14.4,14.51,211050.0,11.2081,11.2233,10.9793,11.0632,211050.0
2007-08-21 10:30:00,14.54,14.62,14.39,14.4,137475.0,11.0861,11.1471,10.9717,10.9793,137475.0
2007-08-21 11:00:00,14.39,14.52,14.39,14.52,110925.0,10.9717,11.0708,10.9717,11.0708,110925.0
2007-08-21 11:30:00,14.53,14.75,14.52,14.75,117225.0,11.0785,11.2462,11.0708,11.2462,117225.0
2007-08-21 12:00:00,14.75,14.82,14.71,14.79,115200.0,11.2462,11.2996,11.2157,11.2767,115200.0
2007-08-21 12:30:00,14.79,14.82,14.69,14.76,283500.0,11.2767,11.2996,11.2005,11.2538,283500.0
2007-08-21 13:00:00,14.76,14.79,14.6,14.65,159075.0,11.2538,11.2767,11.1318,11.17,159075.0
2007-08-21 13:30:00,14.65,14.68,14.49,14.53,107550.0,11.17,11.1928,11.048,11.0785,107550.0
2007-08-21 14:00:00,14.54,14.56,14.44,14.52,145350.0,11.0861,11.1013,11.0098,11.0708,145350.0
2007-08-21 14:30:00,14.52,14.56,14.41,14.45,174375.0,11.0708,11.1013,10.987,11.0175,174375.0
2007-08-21 15:00:00,14.45,14.55,14.44,14.51,99675.0,11.0175,11.0937,11.0098,11.0632,99675.0
2007-08-21 15:30:00,14.52,14.59,14.45,14.51,128700.0,11.0708,11.1242,11.0175,11.0632,128700.0
2007-08-22 09:30:00,14.65,14.89,14.58,14.76,82125.0,11.17,11.3529,11.1166,11.2538,82125.0
2007-08-22 10:00:00,14.76,14.8,14.72,14.77,41175.0,11.2538,11.2843,11.2233,11.2614,41175.0
2007-08-22 10:30:00,14.78,14.81,14.69,14.7,65250.0,11.2691,11.2919,11.2005,11.2081,65250.0
2007-08-22 11:00:00,14.68,14.71,14.56,14.6,89100.0,11.1928,11.2157,11.1013,11.1318,89100.0
2007-08-22 11:30:00,14.59,14.68,14.59,14.63,35550.0,11.1242,11.1928,11.1242,11.1547,35550.0
2007-08-22 12:00:00,14.63,14.72,14.58,14.62,137700.0,11.1547,11.2233,11.1166,11.1471,137700.0
2007-08-22 12:30:00,14.62,14.63,14.38,14.47,164250.0,11.1471,11.1547,10.9641,11.0327,164250.0
2007-08-22 13:00:00,14.47,14.51,14.38,14.49,98100.0,11.0327,11.0632,10.9641,11.048,98100.0
2007-08-22 13:30:00,14.49,14.62,14.49,14.61,55575.0,11.048,11.1471,11.048,11.1395,55575.0
2007-08-22 14:00:00,14.6,14.64,14.48,14.5,109350.0,11.1318,11.1623,11.0403,11.0556,109350.0
2007-08-22 14:30:00,14.49,14.61,14.45,14.61,79425.0,11.048,11.1395,11.0175,11.1395,79425.0
2007-08-22 15:00:00,14.6,14.75,14.56,14.65,66375.0,11.1318,11.2462,11.1013,11.17,66375.0
2007-08-22 15:30:00,14.66,14.76,14.61,14.64,164700.0,11.1776,11.2538,11.1395,11.1623,164700.0
2007-08-23 09:30:00,14.68,15.04,14.62,14.71,198225.0,11.1928,11.4673,11.1471,11.2157,198225.0
2007-08-23 10:00:00,14.72,14.84,14.6,14.64,118350.0,11.2233,11.3148,11.1318,11.1623,118350.0
2007-08-23 10:30:00,14.64,14.7,14.6,14.67,134550.0,11.1623,11.2081,11.1318,11.1852,134550.0
2007-08-23 11:00:00,14.65,14.66,14.46,14.47,101025.0,11.17,11.1776,11.0251,11.0327,101025.0
2007-08-23 11:30:00,14.45,14.49,14.42,14.43,51525.0,11.0175,11.048,10.9946,11.0022,51525.0
2007-08-23 12:00:00,14.44,14.48,14.4,14.46,56700.0,11.0098,11.0403,10.9793,11.0251,56700.0
2007-08-23 12:30:00,14.46,14.49,14.4,14.44,54000.0,11.0251,11.048,10.9793,11.0098,54000.0
2007-08-23 13:00:00,14.43,14.44,14.35,14.38,63000.0,11.0022,11.0098,10.9412,10.9641,63000.0
2007-08-23 13:30:00,14.38,14.49,14.38,14.49,83925.0,10.9641,11.048,10.9641,11.048,83925.0
2007-08-23 14:00:00,14.5,14.58,14.47,14.54,95400.0,11.0556,11.1166,11.0327,11.0861,95400.0
2007-08-23 14:30:00,14.52,14.55,14.4,14.44,85275.0,11.0708,11.0937,10.9793,11.0098,85275.0
2007-08-23 15:00:00,14.45,14.58,14.44,14.54,97200.0,11.0175,11.1166,11.0098,11.0861,97200.0
2007-08-23 15:30:00,14.54,14.55,14.43,14.48,155250.0,11.0861,11.0937,11.0022,11.0403,155250.0
2007-08-24 09:30:00,14.48,14.54,14.29,14.29,102375.0,11.0403,11.0861,10.8955,10.8955,102375.0
2007-08-24 10:00:00,14.3,14.48,14.3,14.37,114300.0,10.9031,11.0403,10.9031,10.9565,114300.0
2007-08-24 10:30:00,14.36,14.41,14.31,14.39,127125.0,10.9488,10.987,10.9107,10.9717,127125.0
2007-08-24 11:00:00,14.39,14.5,14.36,14.47,79200.0,10.9717,11.0556,10.9488,11.0327,79200.0
2007-08-24 11:30:00,14.47,14.62,14.47,14.62,112050.0,11.0327,11.1471,11.0327,11.1471,112050.0
2007-08-24 12:00:00,14.62,14.76,14.59,14.75,123075.0,11.1471,11.2538,11.1242,11.2462,123075.0
2007-08-24 12:30:00,14.73,14.75,14.65,14.66,38925.0,11.2309,11.2462,11.17,11.1776,38925.0
2007-08-24 13:00:00,14.65,14.72,14.64,14.65,40275.0,11.17,11.2233,11.1623,11.17,40275.0
2007-08-24 13:30:00,14.64,14.66,14.57,14.6,50625.0,11.1623,11.1776,11.109,11.1318,50625.0
2007-08-24 14:00:00,14.6,14.72,14.6,14.7,323775.0,11.1318,11.2233,11.1318,11.2081,323775.0
2007-08-24 14:30:00,14.71,14.74,14.66,14.72,62325.0,11.2157,11.2386,11.1776,11.2233,62325.0
2007-08-24 15:00:00,14.72,14.87,14.71,14.76,77175.0,11.2233,11.3377,11.2157,11.2538,77175.0
2007-08-24 15:30:00,14.76,14.84,14.76,14.83,195975.0,11.2538,11.3148,11.2538,11.3072,195975.0
2007-08-27 09:30:00,14.76,14.76,14.6,14.65,127125.0,11.2538,11.2538,11.1318,11.17,127125.0
2007-08-27 10:00:00,14.68,14.72,14.56,14.58,130500.0,11.1928,11.2233,11.1013,11.1166,130500.0
2007-08-27 10:30:00,14.58,14.64,14.54,14.62,72000.0,11.1166,11.1623,11.0861,11.1471,72000.0
2007-08-27 11:00:00,14.64,14.64,14.52,14.56,65475.0,11.1623,11.1623,11.0708,11.1013,65475.0
2007-08-27 11:30:00,14.55,14.55,14.51,14.54,50850.0,11.0937,11.0937,11.0632,11.0861,50850.0
2007-08-27 12:00:00,14.55,14.57,14.51,14.55,36675.0,11.0937,11.109,11.0632,11.0937,36675.0
2007-08-27 12:30:00,14.55,14.56,14.48,14.49,56475.0,11.0937,11.1013,11.0403,11.048,56475.0
2007-08-27 13:00:00,14.49,14.58,14.49,14.54,45450.0,11.048,11.1166,11.048,11.0861,45450.0
2007-08-27 13:30:00,14.53,14.53,14.43,14.45,77400.0,11.0785,11.0785,11.0022,11.0175,77400.0
2007-08-27 14:00:00,14.44,14.56,14.44,14.56,88650.0,11.0098,11.1013,11.0098,11.1013,88650.0
2007-08-27 14:30:00,14.56,14.56,14.45,14.45,99900.0,11.1013,11.1013,11.0175,11.0175,99900.0
2007-08-27 15:00:00,14.46,14.5,14.43,14.48,83700.0,11.0251,11.0556,11.0022,11.0403,83700.0
2007-08-27 15:30:00,14.48,14.52,14.44,14.47,129150.0,11.0403,11.0708,11.0098,11.0327,129150.0
2007-08-28 09:30:00,14.31,14.4,14.15,14.24,121050.0,10.9107,10.9793,10.7887,10.8573,121050.0
2007-08-28 10:00:00,14.23,14.24,14.08,14.16,113625.0,10.8497,10.8573,10.7354,10.7964,113625.0
2007-08-28 10:30:00,14.16,14.17,14.05,14.09,58725.0,10.7964,10.804,10.7125,10.743,58725.0
2007-08-28 11:00:00,14.09,14.09,14.01,14.06,44775.0,10.743,10.743,10.682,10.7201,44775.0
2007-08-28 11:30:00,14.07,14.07,14.0,14.06,38025.0,10.7277,10.7277,10.6744,10.7201,38025.0
2007-08-28 12:00:00,14.07,14.15,14.06,14.14,32400.0,10.7277,10.7887,10.7201,10.7811,32400.0
2007-08-28 12:30:00,14.16,14.21,14.15,14.19,63900.0,10.7964,10.8345,10.7887,10.8192,63900.0
2007-08-28 13:00:00,14.19,14.22,14.13,14.22,154800.0,10.8192,10.8421,10.7735,10.8421,154800.0
2007-08-28 13:30:00,14.21,14.26,14.18,14.24,167850.0,10.8345,10.8726,10.8116,10.8573,167850.0
2007-08-28 14:00:00,14.25,14.29,14.14,14.2,241200.0,10.865,10.8955,10.7811,10.8268,241200.0
2007-08-28 14:30:00,14.2,14.22,14.09,14.14,75825.0,10.8268,10.8421,10.743,10.7811,75825.0
2007-08-28 15:00:00,14.14,14.15,14.07,14.08,94500.0,10.7811,10.7887,10.7277,10.7354,94500.0
2007-08-28 15:30:00,14.07,14.12,14.01,14.04,176850.0,10.7277,10.7659,10.682,10.7049,176850.0
2007-08-29 09:30:00,14.14,14.27,14.12,14.17,221175.0,10.7811,10.8802,10.7659,10.804,221175.0
2007-08-29 10:00:00,14.18,14.2,14.06,14.09,205875.0,10.8116,10.8268,10.7201,10.743,205875.0
2007-08-29 10:30:00,14.08,14.25,14.03,14.25,198225.0,10.7354,10.865,10.6972,10.865,198225.0
2007-08-29 11:00:00,14.26,14.37,14.23,14.32,135675.0,10.8726,10.9565,10.8497,10.9183,135675.0
2007-08-29 11:30:00,14.31,14.5,14.3,14.47,115425.0,10.9107,11.0556,10.9031,11.0327,115425.0
2007-08-29 12:00:00,14.47,14.47,14.37,14.38,94725.0,11.0327,11.0327,10.9565,10.9641,94725.0
2007-08-29 12:30:00,14.37,14.41,14.32,14.33,71550.0,10.9565,10.987,10.9183,10.926,71550.0
2007-08-29 13:00:00,14.32,14.36,14.26,14.3,83475.0,10.9183,10.9488,10.8726,10.9031,83475.0
2007-08-29 13:30:00,14.3,14.4,14.3,14.39,86400.0,10.9031,10.9793,10.9031,10.9717,86400.0
2007-08-29 14:00:00,14.39,14.45,14.35,14.37,107100.0,10.9717,11.0175,10.9412,10.9565,107100.0
2007-08-29 14:30:00,14.36,14.44,14.36,14.41,93375.0,10.9488,11.0098,10.9488,10.987,93375.0
2007-08-29 15:00:00,14.4,14.58,14.39,14.58,185625.0,10.9793,11.1166,10.9717,11.1166,185625.0
2007-08-29 15:30:00,14.58,14.67,14.56,14.64,246825.0,11.1166,11.1852,11.1013,11.1623,246825.0
2007-08-30 09:30:00,14.47,14.52,14.3,14.44,149175.0,11.0327,11.0708,10.9031,11.0098,149175.0
2007-08-30 10:00:00,14.45,14.53,14.42,14.44,196875.0,11.0175,11.0785,10.9946,11.0098,196875.0
2007-08-30 10:30:00,14.44,14.48,14.36,14.45,133425.0,11.0098,11.0403,10.9488,11.0175,133425.0
2007-08-30 11:00:00,14.46,14.6,14.45,14.57,56700.0,11.0251,11.1318,11.0175,11.109,56700.0
2007-08-30 11:30:00,14.56,14.62,14.53,14.54,73350.0,11.1013,11.1471,11.0785,11.0861,73350.0
2007-08-30 12:00:00,14.53,14.53,14.37,14.42,81000.0,11.0785,11.0785,10.9565,10.9946,81000.0
2007-08-30 12:30:00,14.42,14.52,14.4,14.52,62100.0,10.9946,11.0708,10.9793,11.0708,62100.0
2007-08-30 13:00:00,14.52,14.54,14.47,14.49,48150.0,11.0708,11.0861,11.0327,11.048,48150.0
2007-08-30 13:30:00,14.48,14.48,14.39,14.45,93375.0,11.0403,11.0403,10.9717,11.0175,93375.0
2007-08-30 14:00:00,14.44,14.48,14.37,14.38,89775.0,11.0098,11.0403,10.9565,10.9641,89775.0
2007-08-30 14:30:00,14.37,14.38,14.23,14.3,118800.0,10.9565,10.9641,10.8497,10.9031,118800.0
2007-08-30 15:00:00,14.31,14.42,14.31,14.37,78525.0,10.9107,10.9946,10.9107,10.9565,78525.0
2007-08-30 15:30:00,14.37,14.4,14.31,14.33,123975.0,10.9565,10.9793,10.9107,10.926,123975.0
2007-08-31 09:30:00,14.31,14.49,14.29,14.42,140625.0,10.9107,11.048,10.8955,10.9946,140625.0
2007-08-31 10:00:00,14.4,14.48,14.28,14.4,105975.0,10.9793,11.0403,10.8878,10.9793,105975.0
2007-08-31 10:30:00,14.41,14.49,14.37,14.44,89325.0,10.987,11.048,10.9565,11.0098,89325.0
2007-08-31 11:00:00,14.44,14.46,14.33,14.38,68625.0,11.0098,11.0251,10.926,10.9641,68625.0
2007-08-31 11:30:00,14.37,14.46,14.36,14.43,47700.0,10.9565,11.0251,10.9488,11.0022,47700.0
2007-08-31 12:00:00,14.43,14.52,14.41,14.51,45900.0,11.0022,11.0708,10.987,11.0632,45900.0
2007-08-31 12:30:00,14.51,14.61,14.51,14.58,71325.0,11.0632,11.1395,11.0632,11.1166,71325.0
2007-08-31 13:00:00,14.58,14.62,14.52,14.55,66600.0,11.1166,11.1471,11.0708,11.0937,66600.0
2007-08-31 13:30:00,14.55,14.56,14.45,14.48,68175.0,11.0937,11.1013,11.0175,11.0403,68175.0
2007-08-31 14:00:00,14.49,14.54,14.48,14.51,76050.0,11.048,11.0861,11.0403,11.0632,76050.0
2007-08-31 14:30:00,14.52,14.55,14.48,14.5,75150.0,11.0708,11.0937,11.0403,11.0556,75150.0
2007-08-31 15:00:00,14.51,14.6,14.51,14.56,79650.0,11.0632,11.1318,11.0632,11.1013,79650.0
2007-08-31 15:30:00,14.56,14.66,14.53,14.55,180900.0,11.1013,11.1776,11.0785,11.0937,180900.0
2007-09-04 09:30:00,14.64,14.96,14.56,14.74,124425.0,11.1623,11.4063,11.1013,11.2386,124425.0
2007-09-04 10:00:00,14.73,14.89,14.7,14.89,78525.0,11.2309,11.3529,11.2081,11.3529,78525.0
2007-09-04 10:30:00,14.89,15.06,14.89,15.04,163350.0,11.3529,11.4826,11.3529,11.4673,163350.0
2007-09-04 11:00:00,15.04,15.1,15.02,15.04,133650.0,11.4673,11.5131,11.4521,11.4673,133650.0
2007-09-04 11:30:00,15.04,15.08,15.01,15.07,61875.0,11.4673,11.4978,11.4444,11.4902,61875.0
2007-09-04 12:00:00,15.07,15.09,15.01,15.07,101025.0,11.4902,11.5054,11.4444,11.4902,101025.0
2007-09-04 12:30:00,15.07,15.11,15.06,15.07,73350.0,11.4902,11.5207,11.4826,11.4902,73350.0
2007-09-04 13:00:00,15.08,15.12,15.06,15.09,83925.0,11.4978,11.5283,11.4826,11.5054,83925.0
2007-09-04 13:30:00,15.09,15.13,15.04,15.11,84600.0,11.5054,11.5359,11.4673,11.5207,84600.0
2007-09-04 14:00:00,15.1,15.24,15.09,15.2,147375.0,11.5131,11.6198,11.5054,11.5893,147375.0
2007-09-04 14:30:00,15.21,15.22,15.12,15.14,156150.0,11.5969,11.6046,11.5283,11.5436,156150.0
2007-09-04 15:00:00,15.14,15.2,15.1,15.19,149400.0,11.5436,11.5893,11.5131,11.5817,149400.0
2007-09-04 15:30:00,15.2,15.23,15.02,15.05,209700.0,11.5893,11.6122,11.4521,11.4749,209700.0
2007-09-05 09:30:00,14.74,14.9,14.67,14.75,137475.0,11.2386,11.3606,11.1852,11.2462,137475.0
2007-09-05 10:00:00,14.73,14.73,14.55,14.68,128700.0,11.2309,11.2309,11.0937,11.1928,128700.0
2007-09-05 10:30:00,14.68,14.84,14.65,14.77,75825.0,11.1928,11.3148,11.17,11.2614,75825.0
2007-09-05 11:00:00,14.78,14.79,14.7,14.75,63900.0,11.2691,11.2767,11.2081,11.2462,63900.0
2007-09-05 11:30:00,14.75,14.85,14.69,14.84,110925.0,11.2462,11.3224,11.2005,11.3148,110925.0
2007-09-05 12:00:00,14.84,14.87,14.8,14.83,74700.0,11.3148,11.3377,11.2843,11.3072,74700.0
2007-09-05 12:30:00,14.83,14.84,14.77,14.8,38475.0,11.3072,11.3148,11.2614,11.2843,38475.0
2007-09-05 13:00:00,14.83,14.86,14.78,14.79,62550.0,11.3072,11.3301,11.2691,11.2767,62550.0
2007-09-05 13:30:00,14.78,14.82,14.76,14.78,158625.0,11.2691,11.2996,11.2538,11.2691,158625.0
2007-09-05 14:00:00,14.78,14.81,14.62,14.64,124650.0,11.2691,11.2919,11.1471,11.1623,124650.0
2007-09-05 14:30:00,14.65,14.76,14.63,14.76,106425.0,11.17,11.2538,11.1547,11.2538,106425.0
2007-09-05 15:00:00,14.76,14.82,14.73,14.77,190125.0,11.2538,11.2996,11.2309,11.2614,190125.0
2007-09-05 15:30:00,14.78,14.83,14.72,14.76,155250.0,11.2691,11.3072,11.2233,11.2538,155250.0
2007-09-06 09:30:00,14.8,14.88,14.68,14.73,87975.0,11.2843,11.3453,11.1928,11.2309,87975.0
2007-09-06 10:00:00,14.75,14.76,14.57,14.6,67950.0,11.2462,11.2538,11.109,11.1318,67950.0
2007-09-06 10:30:00,14.6,14.76,14.58,14.75,76950.0,11.1318,11.2538,11.1166,11.2462,76950.0
2007-09-06 11:00:00,14.73,14.74,14.63,14.7,65250.0,11.2309,11.2386,11.1547,11.2081,65250.0
2007-09-06 11:30:00,14.72,14.85,14.72,14.8,130500.0,11.2233,11.3224,11.2233,11.2843,130500.0
2007-09-06 12:00:00,14.8,14.94,14.78,14.84,126675.0,11.2843,11.3911,11.2691,11.3148,126675.0
2007-09-06 12:30:00,14.84,14.86,14.76,14.85,93825.0,11.3148,11.3301,11.2538,11.3224,93825.0
2007-09-06 13:00:00,14.85,14.87,14.72,14.73,87525.0,11.3224,11.3377,11.2233,11.2309,87525.0
2007-09-06 13:30:00,14.72,14.77,14.69,14.74,79425.0,11.2233,11.2614,11.2005,11.2386,79425.0
2007-09-06 14:00:00,14.75,14.8,14.7,14.72,76275.0,11.2462,11.2843,11.2081,11.2233,76275.0
2007-09-06 14:30:00,14.72,14.79,14.72,14.76,79425.0,11.2233,11.2767,11.2233,11.2538,79425.0
2007-09-06 15:00:00,14.77,14.81,14.72,14.77,89325.0,11.2614,11.2919,11.2233,11.2614,89325.0
2007-09-06 15:30:00,14.77,14.88,14.76,14.87,163350.0,11.2614,11.3453,11.2538,11.3377,163350.0
2007-09-07 09:30:00,14.59,14.69,14.22,14.5,124875.0,11.1242,11.2005,10.8421,11.0556,124875.0
2007-09-07 10:00:00,14.5,14.64,14.48,14.62,116325.0,11.0556,11.1623,11.0403,11.1471,116325.0
2007-09-07 10:30:00,14.62,14.64,14.5,14.58,163800.0,11.1471,11.1623,11.0556,11.1166,163800.0
2007-09-07 11:00:00,14.59,14.61,14.43,14.49,131400.0,11.1242,11.1395,11.0022,11.048,131400.0
2007-09-07 11:30:00,14.5,14.65,14.5,14.64,61425.0,11.0556,11.17,11.0556,11.1623,61425.0
2007-09-07 12:00:00,14.65,14.65,14.5,14.57,100800.0,11.17,11.17,11.0556,11.109,100800.0
2007-09-07 12:30:00,14.58,14.68,14.57,14.6,114750.0,11.1166,11.1928,11.109,11.1318,114750.0
2007-09-07 13:00:00,14.6,14.68,14.56,14.58,104400.0,11.1318,11.1928,11.1013,11.1166,104400.0
2007-09-07 13:30:00,14.59,14.62,14.44,14.49,96300.0,11.1242,11.1471,11.0098,11.048,96300.0
2007-09-07 14:00:00,14.49,14.56,14.46,14.49,87075.0,11.048,11.1013,11.0251,11.048,87075.0
2007-09-07 14:30:00,14.51,14.51,14.43,14.43,71100.0,11.0632,11.0632,11.0022,11.0022,71100.0
2007-09-07 15:00:00,14.42,14.55,14.42,14.44,114975.0,10.9946,11.0937,10.9946,11.0098,114975.0
2007-09-07 15:30:00,14.47,14.52,14.41,14.52,189000.0,11.0327,11.0708,10.987,11.0708,189000.0
2007-09-10 09:30:00,14.63,14.7,14.38,14.38,83250.0,11.1547,11.2081,10.9641,10.9641,83250.0
2007-09-10 10:00:00,14.38,14.4,14.24,14.25,104400.0,10.9641,10.9793,10.8573,10.865,104400.0
2007-09-10 10:30:00,14.24,14.28,14.14,14.28,209475.0,10.8573,10.8878,10.7811,10.8878,209475.0
2007-09-10 11:00:00,14.28,14.29,14.12,14.19,127350.0,10.8878,10.8955,10.7659,10.8192,127350.0
2007-09-10 11:30:00,14.19,14.26,14.11,14.24,185400.0,10.8192,10.8726,10.7582,10.8573,185400.0
2007-09-10 12:00:00,14.26,14.32,14.2,14.29,67950.0,10.8726,10.9183,10.8268,10.8955,67950.0
2007-09-10 12:30:00,14.31,14.32,14.22,14.26,74475.0,10.9107,10.9183,10.8421,10.8726,74475.0
2007-09-10 13:00:00,14.26,14.39,14.24,14.38,58950.0,10.8726,10.9717,10.8573,10.9641,58950.0
2007-09-10 13:30:00,14.39,14.5,14.36,14.44,109125.0,10.9717,11.0556,10.9488,11.0098,109125.0
2007-09-10 14:00:00,14.44,14.56,14.39,14.54,108225.0,11.0098,11.1013,10.9717,11.0861,108225.0
2007-09-10 14:30:00,14.55,14.66,14.53,14.66,191925.0,11.0937,11.1776,11.0785,11.1776,191925.0
2007-09-10 15:00:00,14.66,14.83,14.62,14.77,199350.0,11.1776,11.3072,11.1471,11.2614,199350.0
2007-09-10 15:30:00,14.77,14.78,14.65,14.67,287775.0,11.2614,11.2691,11.17,11.1852,287775.0
2007-09-11 09:30:00,14.91,15.24,14.79,15.04,275175.0,11.3682,11.6198,11.2767,11.4673,275175.0
2007-09-11 10:00:00,15.05,15.12,14.98,15.09,215100.0,11.4749,11.5283,11.4216,11.5054,215100.0
2007-09-11 10:30:00,15.09,15.16,14.98,15.0,162900.0,11.5054,11.5588,11.4216,11.4368,162900.0
2007-09-11 11:00:00,15.0,15.0,14.9,14.96,86625.0,11.4368,11.4368,11.3606,11.4063,86625.0
2007-09-11 11:30:00,14.96,14.97,14.8,14.81,84150.0,11.4063,11.4139,11.2843,11.2919,84150.0
2007-09-11 12:00:00,14.81,14.86,14.73,14.84,67500.0,11.2919,11.3301,11.2309,11.3148,67500.0
2007-09-11 12:30:00,14.83,14.89,14.81,14.84,50175.0,11.3072,11.3529,11.2919,11.3148,50175.0
2007-09-11 13:00:00,14.84,14.84,14.79,14.83,47250.0,11.3148,11.3148,11.2767,11.3072,47250.0
2007-09-11 13:30:00,14.84,14.89,14.81,14.84,99675.0,11.3148,11.3529,11.2919,11.3148,99675.0
2007-09-11 14:00:00,14.85,14.96,14.85,14.95,75150.0,11.3224,11.4063,11.3224,11.3987,75150.0
2007-09-11 14:30:00,14.96,14.96,14.86,14.89,68175.0,11.4063,11.4063,11.3301,11.3529,68175.0
2007-09-11 15:00:00,14.88,14.96,14.85,14.92,86175.0,11.3453,11.4063,11.3224,11.3758,86175.0
2007-09-11 15:30:00,14.92,14.95,14.77,14.84,182025.0,11.3758,11.3987,11.2614,11.3148,182025.0
2007-09-12 09:30:00,14.69,14.94,14.68,14.92,160875.0,11.2005,11.3911,11.1928,11.3758,160875.0
2007-09-12 10:00:00,14.89,14.96,14.76,14.92,203625.0,11.3529,11.4063,11.2538,11.3758,203625.0
2007-09-12 10:30:00,14.91,14.99,14.87,14.93,167175.0,11.3682,11.4292,11.3377,11.3834,167175.0
2007-09-12 11:00:00,14.93,15.1,14.93,15.03,78975.0,11.3834,11.5131,11.3834,11.4597,78975.0
2007-09-12 11:30:00,15.03,15.04,14.97,14.99,114975.0,11.4597,11.4673,11.4139,11.4292,114975.0
2007-09-12 12:00:00,15.0,15.06,14.96,15.01,87750.0,11.4368,11.4826,11.4063,11.4444,87750.0
2007-09-12 12:30:00,15.03,15.08,14.98,15.01,109575.0,11.4597,11.4978,11.4216,11.4444,109575.0
2007-09-12 13:00:00,15.01,15.06,14.92,15.05,74475.0,11.4444,11.4826,11.3758,11.4749,74475.0
2007-09-12 13:30:00,15.05,15.1,15.03,15.09,100350.0,11.4749,11.5131,11.4597,11.5054,100350.0
2007-09-12 14:00:00,15.09,15.16,15.04,15.06,110025.0,11.5054,11.5588,11.4673,11.4826,110025.0
2007-09-12 14:30:00,15.07,15.09,15.0,15.04,118350.0,11.4902,11.5054,11.4368,11.4673,118350.0
2007-09-12 15:00:00,15.05,15.05,14.91,14.92,143100.0,11.4749,11.4749,11.3682,11.3758,143100.0
2007-09-12 15:30:00,14.91,14.98,14.88,14.91,225000.0,11.3682,11.4216,11.3453,11.3682,225000.0
2007-09-13 09:30:00,15.09,15.09,14.84,14.96,118575.0,11.5054,11.5054,11.3148,11.4063,118575.0
2007-09-13 10:00:00,14.96,15.05,14.9,15.05,84150.0,11.4063,11.4749,11.3606,11.4749,84150.0
2007-09-13 10:30:00,15.04,15.16,15.03,15.12,84600.0,11.4673,11.5588,11.4597,11.5283,84600.0
2007-09-13 11:00:00,15.12,15.19,15.08,15.18,42750.0,11.5283,11.5817,11.4978,11.5741,42750.0
2007-09-13 11:30:00,15.17,15.2,15.11,15.14,41850.0,11.5664,11.5893,11.5207,11.5436,41850.0
2007-09-13 12:00:00,15.14,15.22,15.09,15.19,52650.0,11.5436,11.6046,11.5054,11.5817,52650.0
2007-09-13 12:30:00,15.19,15.2,15.15,15.17,44550.0,11.5817,11.5893,11.5512,11.5664,44550.0
2007-09-13 13:00:00,15.17,15.26,15.16,15.24,83025.0,11.5664,11.635,11.5588,11.6198,83025.0
2007-09-13 13:30:00,15.24,15.26,15.2,15.23,56025.0,11.6198,11.635,11.5893,11.6122,56025.0
2007-09-13 14:00:00,15.22,15.26,15.17,15.18,169650.0,11.6046,11.635,11.5664,11.5741,169650.0
2007-09-13 14:30:00,15.18,15.27,15.17,15.25,60750.0,11.5741,11.6427,11.5664,11.6274,60750.0
2007-09-13 15:00:00,15.27,15.3,15.2,15.27,164475.0,11.6427,11.6655,11.5893,11.6427,164475.0
2007-09-13 15:30:00,15.26,15.27,15.14,15.15,218250.0,11.635,11.6427,11.5436,11.5512,218250.0
2007-09-14 09:30:00,15.08,15.19,14.95,15.12,90225.0,11.4978,11.5817,11.3987,11.5283,90225.0
2007-09-14 10:00:00,15.12,15.18,14.94,15.02,143100.0,11.5283,11.5741,11.3911,11.4521,143100.0
2007-09-14 10:30:00,15.01,15.12,15.01,15.05,59625.0,11.4444,11.5283,11.4444,11.4749,59625.0
2007-09-14 11:00:00,15.06,15.07,14.94,15.04,90675.0,11.4826,11.4902,11.3911,11.4673,90675.0
2007-09-14 11:30:00,15.04,15.18,15.02,15.14,101925.0,11.4673,11.5741,11.4521,11.5436,101925.0
2007-09-14 12:00:00,15.14,15.19,15.11,15.11,50625.0,11.5436,11.5817,11.5207,11.5207,50625.0
2007-09-14 12:30:00,15.12,15.13,15.06,15.08,57150.0,11.5283,11.5359,11.4826,11.4978,57150.0
2007-09-14 13:00:00,15.08,15.13,15.04,15.11,91575.0,11.4978,11.5359,11.4673,11.5207,91575.0
2007-09-14 13:30:00,15.11,15.12,15.03,15.11,99225.0,11.5207,11.5283,11.4597,11.5207,99225.0
2007-09-14 14:00:00,15.11,15.12,15.01,15.06,93375.0,11.5207,11.5283,11.4444,11.4826,93375.0
2007-09-14 14:30:00,15.06,15.08,14.98,15.03,74925.0,11.4826,11.4978,11.4216,11.4597,74925.0
2007-09-14 15:00:00,15.02,15.11,15.02,15.08,89100.0,11.4521,11.5207,11.4521,11.4978,89100.0
2007-09-14 15:30:00,15.08,15.13,15.06,15.07,110475.0,11.4978,11.5359,11.4826,11.4902,110475.0
2007-09-17 09:30:00,15.02,15.08,14.75,14.77,129825.0,11.4521,11.4978,11.2462,11.2614,129825.0
2007-09-17 10:00:00,14.8,14.98,14.78,14.91,84600.0,11.2843,11.4216,11.2691,11.3682,84600.0
2007-09-17 10:30:00,14.9,14.91,14.76,14.79,144000.0,11.3606,11.3682,11.2538,11.2767,144000.0
2007-09-17 11:00:00,14.8,14.92,14.8,14.9,73350.0,11.2843,11.3758,11.2843,11.3606,73350.0
2007-09-17 11:30:00,14.91,15.0,14.88,14.92,95400.0,11.3682,11.4368,11.3453,11.3758,95400.0
2007-09-17 12:00:00,14.93,14.98,14.91,14.98,88650.0,11.3834,11.4216,11.3682,11.4216,88650.0
2007-09-17 12:30:00,14.98,15.05,14.97,15.05,69525.0,11.4216,11.4749,11.4139,11.4749,69525.0
2007-09-17 13:00:00,15.06,15.06,14.95,14.96,72450.0,11.4826,11.4826,11.3987,11.4063,72450.0
2007-09-17 13:30:00,14.95,14.95,14.88,14.88,91575.0,11.3987,11.3987,11.3453,11.3453,91575.0
2007-09-17 14:00:00,14.89,14.99,14.88,14.97,108000.0,11.3529,11.4292,11.3453,11.4139,108000.0
2007-09-17 14:30:00,14.97,15.01,14.97,15.0,76950.0,11.4139,11.4444,11.4139,11.4368,76950.0
2007-09-17 15:00:00,15.0,15.07,14.98,15.05,100800.0,11.4368,11.4902,11.4216,11.4749,100800.0
2007-09-17 15:30:00,15.04,15.04,14.92,14.94,136350.0,11.4673,11.4673,11.3758,11.3911,136350.0
2007-09-18 09:30:00,15.15,15.24,14.68,14.69,143550.0,11.5512,11.6198,11.1928,11.2005,143550.0
2007-09-18 10:00:00,14.7,14.85,14.67,14.84,106425.0,11.2081,11.3224,11.1852,11.3148,106425.0
2007-09-18 10:30:00,14.85,15.08,14.85,15.08,152100.0,11.3224,11.4978,11.3224,11.4978,152100.0
2007-09-18 11:00:00,15.06,15.13,15.03,15.04,122850.0,11.4826,11.5359,11.4597,11.4673,122850.0
2007-09-18 11:30:00,15.04,15.04,14.98,14.98,43425.0,11.4673,11.4673,11.4216,11.4216,43425.0
2007-09-18 12:00:00,14.98,15.0,14.92,14.94,65925.0,11.4216,11.4368,11.3758,11.3911,65925.0
2007-09-18 12:30:00,14.94,14.99,14.93,14.95,45450.0,11.3911,11.4292,11.3834,11.3987,45450.0
2007-09-18 13:00:00,14.96,14.96,14.9,14.91,58725.0,11.4063,11.4063,11.3606,11.3682,58725.0
2007-09-18 13:30:00,14.93,14.97,14.92,14.96,71775.0,11.3834,11.4139,11.3758,11.4063,71775.0
2007-09-18 14:00:00,14.96,15.33,14.83,15.13,488700.0,11.4063,11.6884,11.3072,11.5359,488700.0
2007-09-18 14:30:00,15.14,15.41,15.13,15.29,434250.0,11.5436,11.7494,11.5359,11.6579,434250.0
2007-09-18 15:00:00,15.28,15.48,15.25,15.47,288675.0,11.6503,11.8028,11.6274,11.7952,288675.0
2007-09-18 15:30:00,15.48,15.59,15.45,15.54,442800.0,11.8028,11.8867,11.7799,11.8485,442800.0
2007-09-19 09:30:00,15.69,16.0,15.68,15.85,163350.0,11.9629,12.1993,11.9553,12.0849,163350.0
2007-09-19 10:00:00,15.87,15.96,15.74,15.76,162225.0,12.1001,12.1688,12.001,12.0163,162225.0
2007-09-19 10:30:00,15.76,15.9,15.73,15.88,132075.0,12.0163,12.123,11.9934,12.1078,132075.0
2007-09-19 11:00:00,15.88,15.92,15.83,15.84,83250.0,12.1078,12.1383,12.0696,12.0773,83250.0
2007-09-19 11:30:00,15.83,15.83,15.63,15.67,150975.0,12.0696,12.0696,11.9172,11.9477,150975.0
2007-09-19 12:00:00,15.67,15.72,15.64,15.68,48150.0,11.9477,11.9858,11.9248,11.9553,48150.0
2007-09-19 12:30:00,15.7,15.72,15.65,15.71,39825.0,11.9705,11.9858,11.9324,11.9782,39825.0
2007-09-19 13:00:00,15.7,15.7,15.59,15.62,95850.0,11.9705,11.9705,11.8867,11.9095,95850.0
2007-09-19 13:30:00,15.61,15.66,15.57,15.58,114975.0,11.9019,11.94,11.8714,11.879,114975.0
2007-09-19 14:00:00,15.58,15.59,15.45,15.54,160425.0,11.879,11.8867,11.7799,11.8485,160425.0
2007-09-19 14:30:00,15.54,15.6,15.5,15.58,85500.0,11.8485,11.8943,11.818,11.879,85500.0
2007-09-19 15:00:00,15.57,15.67,15.54,15.61,101700.0,11.8714,11.9477,11.8485,11.9019,101700.0
2007-09-19 15:30:00,15.61,15.64,15.54,15.63,178425.0,11.9019,11.9248,11.8485,11.9172,178425.0
2007-09-20 09:30:00,15.71,15.71,15.37,15.52,92475.0,11.9782,11.9782,11.7189,11.8333,92475.0
2007-09-20 10:00:00,15.53,15.74,15.5,15.69,123525.0,11.8409,12.001,11.818,11.9629,123525.0
2007-09-20 10:30:00,15.7,15.76,15.65,15.72,70650.0,11.9705,12.0163,11.9324,11.9858,70650.0
2007-09-20 11:00:00,15.7,15.77,15.68,15.72,78750.0,11.9705,12.0239,11.9553,11.9858,78750.0
2007-09-20 11:30:00,15.72,15.73,15.68,15.7,52650.0,11.9858,11.9934,11.9553,11.9705,52650.0
2007-09-20 12:00:00,15.72,15.74,15.66,15.68,111825.0,11.9858,12.001,11.94,11.9553,111825.0
2007-09-20 12:30:00,15.66,15.67,15.57,15.61,69300.0,11.94,11.9477,11.8714,11.9019,69300.0
2007-09-20 13:00:00,15.6,15.62,15.4,15.43,76950.0,11.8943,11.9095,11.7418,11.7647,76950.0
2007-09-20 13:30:00,15.43,15.5,15.4,15.49,52875.0,11.7647,11.818,11.7418,11.8104,52875.0
2007-09-20 14:00:00,15.48,15.54,15.44,15.44,82800.0,11.8028,11.8485,11.7723,11.7723,82800.0
2007-09-20 14:30:00,15.44,15.44,15.34,15.36,83700.0,11.7723,11.7723,11.696,11.7113,83700.0
2007-09-20 15:00:00,15.36,15.42,15.27,15.39,130950.0,11.7113,11.757,11.6427,11.7342,130950.0
2007-09-20 15:30:00,15.39,15.46,15.37,15.39,118575.0,11.7342,11.7875,11.7189,11.7342,118575.0
2007-09-21 09:30:00,15.76,15.86,15.54,15.54,802575.0,12.0163,12.0925,11.8485,11.8485,802575.0
2007-09-21 10:00:00,15.56,15.64,15.5,15.54,126900.0,11.8638,11.9248,11.818,11.8485,126900.0
2007-09-21 10:30:00,15.54,15.54,15.49,15.53,60750.0,11.8485,11.8485,11.8104,11.8409,60750.0
2007-09-21 11:00:00,15.52,15.6,15.52,15.57,72000.0,11.8333,11.8943,11.8333,11.8714,72000.0
2007-09-21 11:30:00,15.58,15.6,15.53,15.55,75150.0,11.879,11.8943,11.8409,11.8562,75150.0
2007-09-21 12:00:00,15.55,15.56,15.52,15.53,37350.0,11.8562,11.8638,11.8333,11.8409,37350.0
2007-09-21 12:30:00,15.53,15.55,15.5,15.51,59850.0,11.8409,11.8562,11.818,11.8257,59850.0
2007-09-21 13:00:00,15.51,15.52,15.45,15.46,45900.0,11.8257,11.8333,11.7799,11.7875,45900.0
2007-09-21 13:30:00,15.46,15.5,15.41,15.41,52875.0,11.7875,11.818,11.7494,11.7494,52875.0
2007-09-21 14:00:00,15.41,15.45,15.4,15.42,73575.0,11.7494,11.7799,11.7418,11.757,73575.0
2007-09-21 14:30:00,15.43,15.45,15.39,15.43,69975.0,11.7647,11.7799,11.7342,11.7647,69975.0
2007-09-21 15:00:00,15.43,15.46,15.41,15.43,109575.0,11.7647,11.7875,11.7494,11.7647,109575.0
2007-09-21 15:30:00,15.44,15.48,15.4,15.46,121050.0,11.7723,11.8028,11.7418,11.7875,121050.0
2007-09-24 09:30:00,15.38,15.45,15.16,15.19,117000.0,11.7265,11.7799,11.5588,11.5817,117000.0
2007-09-24 10:00:00,15.17,15.45,15.13,15.45,113175.0,11.5664,11.7799,11.5359,11.7799,113175.0
2007-09-24 10:30:00,15.43,15.51,15.32,15.36,165150.0,11.7647,11.8257,11.6808,11.7113,165150.0
2007-09-24 11:00:00,15.36,15.45,15.32,15.34,61200.0,11.7113,11.7799,11.6808,11.696,61200.0
2007-09-24 11:30:00,15.33,15.34,15.25,15.25,63675.0,11.6884,11.696,11.6274,11.6274,63675.0
2007-09-24 12:00:00,15.27,15.32,15.27,15.3,39375.0,11.6427,11.6808,11.6427,11.6655,39375.0
2007-09-24 12:30:00,15.3,15.31,15.21,15.23,78075.0,11.6655,11.6732,11.5969,11.6122,78075.0
2007-09-24 13:00:00,15.24,15.26,15.13,15.17,70650.0,11.6198,11.635,11.5359,11.5664,70650.0
2007-09-24 13:30:00,15.17,15.2,15.11,15.16,123525.0,11.5664,11.5893,11.5207,11.5588,123525.0
2007-09-24 14:00:00,15.17,15.2,15.14,15.14,108225.0,11.5664,11.5893,11.5436,11.5436,108225.0
2007-09-24 14:30:00,15.13,15.18,15.12,15.16,86850.0,11.5359,11.5741,11.5283,11.5588,86850.0
2007-09-24 15:00:00,15.16,15.17,15.08,15.12,112050.0,11.5588,11.5664,11.4978,11.5283,112050.0
2007-09-24 15:30:00,15.12,15.14,15.07,15.12,220950.0,11.5283,11.5436,11.4902,11.5283,220950.0
2007-09-25 09:30:00,14.96,15.0,14.86,14.89,84150.0,11.4063,11.4368,11.3301,11.3529,84150.0
2007-09-25 10:00:00,14.89,15.02,14.83,14.91,84825.0,11.3529,11.4521,11.3072,11.3682,84825.0
2007-09-25 10:30:00,14.92,15.08,14.92,15.02,92700.0,11.3758,11.4978,11.3758,11.4521,92700.0
2007-09-25 11:00:00,15.03,15.1,14.72,14.75,718875.0,11.4597,11.5131,11.2233,11.2462,718875.0
2007-09-25 11:30:00,14.74,14.76,13.9,14.15,1513800.0,11.2386,11.2538,10.5981,10.7887,1513800.0
2007-09-25 12:00:00,14.15,14.38,14.09,14.36,565650.0,10.7887,10.9641,10.743,10.9488,565650.0
2007-09-25 12:30:00,14.36,14.62,14.34,14.53,465975.0,10.9488,11.1471,10.9336,11.0785,465975.0
2007-09-25 13:00:00,14.52,14.59,14.44,14.47,300825.0,11.0708,11.1242,11.0098,11.0327,300825.0
2007-09-25 13:30:00,14.47,14.52,14.44,14.47,146250.0,11.0327,11.0708,11.0098,11.0327,146250.0
2007-09-25 14:00:00,14.47,14.48,14.37,14.44,231525.0,11.0327,11.0403,10.9565,11.0098,231525.0
2007-09-25 14:30:00,14.42,14.48,14.4,14.46,163575.0,10.9946,11.0403,10.9793,11.0251,163575.0
2007-09-25 15:00:00,14.47,14.48,14.31,14.31,276300.0,11.0327,11.0403,10.9107,10.9107,276300.0
2007-09-25 15:30:00,14.31,14.32,13.96,14.12,1603350.0,10.9107,10.9183,10.6439,10.7659,1603350.0
2007-09-26 09:30:00,14.22,14.39,14.03,14.04,654525.0,10.8421,10.9717,10.6972,10.7049,654525.0
2007-09-26 10:00:00,14.04,14.17,14.0,14.1,362025.0,10.7049,10.804,10.6744,10.7506,362025.0
2007-09-26 10:30:00,14.11,14.24,14.08,14.22,329625.0,10.7582,10.8573,10.7354,10.8421,329625.0
2007-09-26 11:00:00,14.23,14.36,14.22,14.32,286200.0,10.8497,10.9488,10.8421,10.9183,286200.0
2007-09-26 11:30:00,14.31,14.4,14.29,14.39,172350.0,10.9107,10.9793,10.8955,10.9717,172350.0
2007-09-26 12:00:00,14.38,14.55,14.37,14.55,268875.0,10.9641,11.0937,10.9565,11.0937,268875.0
2007-09-26 12:30:00,14.54,14.6,14.44,14.48,200700.0,11.0861,11.1318,11.0098,11.0403,200700.0
2007-09-26 13:00:00,14.47,14.56,14.44,14.46,189000.0,11.0327,11.1013,11.0098,11.0251,189000.0
2007-09-26 13:30:00,14.45,14.48,14.41,14.43,208350.0,11.0175,11.0403,10.987,11.0022,208350.0
2007-09-26 14:00:00,14.42,14.51,14.42,14.45,190125.0,10.9946,11.0632,10.9946,11.0175,190125.0
2007-09-26 14:30:00,14.45,14.54,14.42,14.52,155025.0,11.0175,11.0861,10.9946,11.0708,155025.0
2007-09-26 15:00:00,14.51,14.79,14.51,14.71,299025.0,11.0632,11.2767,11.0632,11.2157,299025.0
2007-09-26 15:30:00,14.7,14.72,14.54,14.6,429975.0,11.2081,11.2233,11.0861,11.1318,429975.0
2007-09-27 09:30:00,14.6,14.63,14.43,14.53,141075.0,11.1318,11.1547,11.0022,11.0785,141075.0
2007-09-27 10:00:00,14.52,14.59,14.34,14.49,184275.0,11.0708,11.1242,10.9336,11.048,184275.0
2007-09-27 10:30:00,14.48,14.58,14.46,14.53,139725.0,11.0403,11.1166,11.0251,11.0785,139725.0
2007-09-27 11:00:00,14.54,14.59,14.51,14.56,90450.0,11.0861,11.1242,11.0632,11.1013,90450.0
2007-09-27 11:30:00,14.57,14.66,14.56,14.64,88650.0,11.109,11.1776,11.1013,11.1623,88650.0
2007-09-27 12:00:00,14.64,14.71,14.64,14.69,53100.0,11.1623,11.2157,11.1623,11.2005,53100.0
2007-09-27 12:30:00,14.69,14.73,14.69,14.7,49500.0,11.2005,11.2309,11.2005,11.2081,49500.0
2007-09-27 13:00:00,14.69,14.74,14.69,14.72,63900.0,11.2005,11.2386,11.2005,11.2233,63900.0
2007-09-27 13:30:00,14.72,14.74,14.67,14.72,69300.0,11.2233,11.2386,11.1852,11.2233,69300.0
2007-09-27 14:00:00,14.72,14.79,14.7,14.73,132525.0,11.2233,11.2767,11.2081,11.2309,132525.0
2007-09-27 14:30:00,14.74,14.76,14.62,14.69,133425.0,11.2386,11.2538,11.1471,11.2005,133425.0
2007-09-27 15:00:00,14.7,14.76,14.69,14.76,101925.0,11.2081,11.2538,11.2005,11.2538,101925.0
2007-09-27 15:30:00,14.76,14.79,14.71,14.78,196200.0,11.2538,11.2767,11.2157,11.2691,196200.0
2007-09-28 09:30:00,14.83,14.83,14.6,14.64,144000.0,11.3416,11.3416,11.1657,11.1963,144000.0
2007-09-28 10:00:00,14.68,14.73,14.53,14.53,79200.0,11.2269,11.2651,11.1122,11.1122,79200.0
2007-09-28 10:30:00,14.53,14.59,14.5,14.59,99000.0,11.1122,11.1581,11.0892,11.1581,99000.0
2007-09-28 11:00:00,14.6,14.62,14.56,14.57,58725.0,11.1657,11.181,11.1351,11.1428,58725.0
2007-09-28 11:30:00,14.57,14.62,14.54,14.61,47700.0,11.1428,11.181,11.1198,11.1734,47700.0
2007-09-28 12:00:00,14.61,14.62,14.58,14.6,33075.0,11.1734,11.181,11.1504,11.1657,33075.0
2007-09-28 12:30:00,14.6,14.62,14.6,14.61,30600.0,11.1657,11.181,11.1657,11.1734,30600.0
2007-09-28 13:00:00,14.61,14.64,14.6,14.62,40275.0,11.1734,11.1963,11.1657,11.181,40275.0
2007-09-28 13:30:00,14.63,14.65,14.62,14.64,33750.0,11.1887,11.204,11.181,11.1963,33750.0
2007-09-28 14:00:00,14.65,14.66,14.61,14.63,55125.0,11.204,11.2116,11.1734,11.1887,55125.0
2007-09-28 14:30:00,14.63,14.63,14.58,14.6,51975.0,11.1887,11.1887,11.1504,11.1657,51975.0
2007-09-28 15:00:00,14.6,14.6,14.49,14.55,106650.0,11.1657,11.1657,11.0816,11.1275,106650.0
2007-09-28 15:30:00,14.56,14.62,14.54,14.57,148950.0,11.1351,11.181,11.1198,11.1428,148950.0
2007-10-01 09:30:00,14.53,14.92,14.53,14.77,130500.0,11.1122,11.4104,11.1122,11.2957,130500.0
2007-10-01 10:00:00,14.78,14.88,14.75,14.78,132975.0,11.3034,11.3799,11.2804,11.3034,132975.0
2007-10-01 10:30:00,14.8,14.82,14.71,14.8,103725.0,11.3187,11.334,11.2498,11.3187,103725.0
2007-10-01 11:00:00,14.81,14.89,14.76,14.87,113175.0,11.3263,11.3875,11.2881,11.3722,113175.0
2007-10-01 11:30:00,14.88,15.08,14.87,15.06,205425.0,11.3799,11.5328,11.3722,11.5175,205425.0
2007-10-01 12:00:00,15.06,15.15,15.04,15.08,156150.0,11.5175,11.5863,11.5022,11.5328,156150.0
2007-10-01 12:30:00,15.08,15.08,14.97,15.02,92250.0,11.5328,11.5328,11.4487,11.4869,92250.0
2007-10-01 13:00:00,15.02,15.13,15.02,15.12,72225.0,11.4869,11.571,11.4869,11.5634,72225.0
2007-10-01 13:30:00,15.12,15.14,15.04,15.05,71550.0,11.5634,11.5787,11.5022,11.5099,71550.0
2007-10-01 14:00:00,15.06,15.09,15.03,15.03,90000.0,11.5175,11.5405,11.4946,11.4946,90000.0
2007-10-01 14:30:00,15.03,15.1,15.02,15.08,89100.0,11.4946,11.5481,11.4869,11.5328,89100.0
2007-10-01 15:00:00,15.08,15.11,15.01,15.04,125100.0,11.5328,11.5558,11.4793,11.5022,125100.0
2007-10-01 15:30:00,15.04,15.09,15.02,15.08,348750.0,11.5022,11.5405,11.4869,11.5328,348750.0
2007-10-02 09:30:00,15.15,15.3,15.08,15.25,124425.0,11.5863,11.7011,11.5328,11.6628,124425.0
2007-10-02 10:00:00,15.24,15.4,15.16,15.37,154575.0,11.6552,11.7775,11.594,11.7546,154575.0
2007-10-02 10:30:00,15.37,15.48,15.37,15.42,173925.0,11.7546,11.8387,11.7546,11.7928,173925.0
2007-10-02 11:00:00,15.43,15.56,15.41,15.53,215325.0,11.8005,11.8999,11.7852,11.877,215325.0
2007-10-02 11:30:00,15.53,15.57,15.4,15.43,128025.0,11.877,11.9075,11.7775,11.8005,128025.0
2007-10-02 12:00:00,15.43,15.44,15.35,15.37,59175.0,11.8005,11.8081,11.7393,11.7546,59175.0
2007-10-02 12:30:00,15.38,15.4,15.34,15.39,85275.0,11.7622,11.7775,11.7317,11.7699,85275.0
2007-10-02 13:00:00,15.39,15.44,15.36,15.36,67950.0,11.7699,11.8081,11.7469,11.7469,67950.0
2007-10-02 13:30:00,15.36,15.38,15.32,15.36,62550.0,11.7469,11.7622,11.7164,11.7469,62550.0
2007-10-02 14:00:00,15.36,15.37,15.29,15.37,115875.0,11.7469,11.7546,11.6934,11.7546,115875.0
2007-10-02 14:30:00,15.37,15.42,15.34,15.39,70875.0,11.7546,11.7928,11.7317,11.7699,70875.0
2007-10-02 15:00:00,15.38,15.38,15.32,15.34,101700.0,11.7622,11.7622,11.7164,11.7317,101700.0
2007-10-02 15:30:00,15.35,15.41,15.32,15.37,198450.0,11.7393,11.7852,11.7164,11.7546,198450.0
2007-10-03 09:30:00,15.28,15.47,15.28,15.33,129600.0,11.6858,11.8311,11.6858,11.724,129600.0
2007-10-03 10:00:00,15.33,15.45,15.3,15.41,103050.0,11.724,11.8158,11.7011,11.7852,103050.0
2007-10-03 10:30:00,15.42,15.46,15.32,15.4,78075.0,11.7928,11.8234,11.7164,11.7775,78075.0
2007-10-03 11:00:00,15.4,15.47,15.39,15.44,91125.0,11.7775,11.8311,11.7699,11.8081,91125.0
2007-10-03 11:30:00,15.44,15.47,15.42,15.45,51750.0,11.8081,11.8311,11.7928,11.8158,51750.0
2007-10-03 12:00:00,15.45,15.48,15.43,15.45,43425.0,11.8158,11.8387,11.8005,11.8158,43425.0
2007-10-03 12:30:00,15.44,15.48,15.41,15.42,49500.0,11.8081,11.8387,11.7852,11.7928,49500.0
2007-10-03 13:00:00,15.44,15.45,15.36,15.37,37800.0,11.8081,11.8158,11.7469,11.7546,37800.0
2007-10-03 13:30:00,15.38,15.4,15.34,15.38,62775.0,11.7622,11.7775,11.7317,11.7622,62775.0
2007-10-03 14:00:00,15.38,15.42,15.33,15.39,96750.0,11.7622,11.7928,11.724,11.7699,96750.0
2007-10-03 14:30:00,15.4,15.4,15.34,15.37,65250.0,11.7775,11.7775,11.7317,11.7546,65250.0
2007-10-03 15:00:00,15.37,15.41,15.33,15.34,89100.0,11.7546,11.7852,11.724,11.7317,89100.0
2007-10-03 15:30:00,15.34,15.4,15.3,15.38,158625.0,11.7317,11.7775,11.7011,11.7622,158625.0
2007-10-04 09:30:00,15.43,15.49,15.33,15.33,70200.0,11.8005,11.8464,11.724,11.724,70200.0
2007-10-04 10:00:00,15.34,15.48,15.31,15.32,95175.0,11.7317,11.8387,11.7087,11.7164,95175.0
2007-10-04 10:30:00,15.32,15.38,15.24,15.36,99225.0,11.7164,11.7622,11.6552,11.7469,99225.0
2007-10-04 11:00:00,15.38,15.38,15.25,15.27,62775.0,11.7622,11.7622,11.6628,11.6781,62775.0
2007-10-04 11:30:00,15.25,15.29,15.21,15.24,67500.0,11.6628,11.6934,11.6322,11.6552,67500.0
2007-10-04 12:00:00,15.24,15.25,15.16,15.23,70875.0,11.6552,11.6628,11.594,11.6475,70875.0
2007-10-04 12:30:00,15.24,15.27,15.2,15.25,125550.0,11.6552,11.6781,11.6246,11.6628,125550.0
2007-10-04 13:00:00,15.24,15.26,15.2,15.26,39375.0,11.6552,11.6705,11.6246,11.6705,39375.0
2007-10-04 13:30:00,15.24,15.28,15.23,15.25,30375.0,11.6552,11.6858,11.6475,11.6628,30375.0
2007-10-04 14:00:00,15.25,15.29,15.22,15.24,39375.0,11.6628,11.6934,11.6399,11.6552,39375.0
2007-10-04 14:30:00,15.24,15.25,15.2,15.2,67275.0,11.6552,11.6628,11.6246,11.6246,67275.0
2007-10-04 15:00:00,15.2,15.26,15.19,15.25,45675.0,11.6246,11.6705,11.6169,11.6628,45675.0
2007-10-04 15:30:00,15.25,15.32,15.25,15.28,137925.0,11.6628,11.7164,11.6628,11.6858,137925.0
2007-10-05 09:30:00,15.33,15.5,15.3,15.38,112500.0,11.724,11.854,11.7011,11.7622,112500.0
2007-10-05 10:00:00,15.36,15.37,15.3,15.32,100575.0,11.7469,11.7546,11.7011,11.7164,100575.0
2007-10-05 10:30:00,15.33,15.46,15.32,15.46,59175.0,11.724,11.8234,11.7164,11.8234,59175.0
2007-10-05 11:00:00,15.47,15.51,15.41,15.48,50175.0,11.8311,11.8617,11.7852,11.8387,50175.0
2007-10-05 11:30:00,15.48,15.53,15.47,15.53,65700.0,11.8387,11.877,11.8311,11.877,65700.0
2007-10-05 12:00:00,15.53,15.55,15.47,15.5,47250.0,11.877,11.8923,11.8311,11.854,47250.0
2007-10-05 12:30:00,15.5,15.54,15.45,15.46,58275.0,11.854,11.8846,11.8158,11.8234,58275.0
2007-10-05 13:00:00,15.46,15.51,15.45,15.51,27225.0,11.8234,11.8617,11.8158,11.8617,27225.0
2007-10-05 13:30:00,15.5,15.54,15.48,15.53,79425.0,11.854,11.8846,11.8387,11.877,79425.0
2007-10-05 14:00:00,15.52,15.56,15.48,15.52,68400.0,11.8693,11.8999,11.8387,11.8693,68400.0
2007-10-05 14:30:00,15.52,15.56,15.51,15.53,88875.0,11.8693,11.8999,11.8617,11.877,88875.0
2007-10-05 15:00:00,15.52,15.56,15.52,15.53,133200.0,11.8693,11.8999,11.8693,11.877,133200.0
2007-10-05 15:30:00,15.52,15.54,15.44,15.51,223875.0,11.8693,11.8846,11.8081,11.8617,223875.0
2007-10-08 09:30:00,15.39,15.44,15.33,15.43,84375.0,11.7699,11.8081,11.724,11.8005,84375.0
2007-10-08 10:00:00,15.43,16.16,15.4,15.53,442575.0,11.8005,12.3588,11.7775,11.877,442575.0
2007-10-08 10:30:00,15.53,15.58,15.52,15.56,67275.0,11.877,11.9152,11.8693,11.8999,67275.0
2007-10-08 11:00:00,15.56,15.56,15.45,15.5,76500.0,11.8999,11.8999,11.8158,11.854,76500.0
2007-10-08 11:30:00,15.5,15.64,15.48,15.63,93150.0,11.854,11.9611,11.8387,11.9534,93150.0
2007-10-08 12:00:00,15.63,15.64,15.58,15.63,83025.0,11.9534,11.9611,11.9152,11.9534,83025.0
2007-10-08 12:30:00,15.63,15.66,15.61,15.62,68625.0,11.9534,11.9764,11.9381,11.9458,68625.0
2007-10-08 13:00:00,15.63,15.65,15.58,15.63,76725.0,11.9534,11.9687,11.9152,11.9534,76725.0
2007-10-08 13:30:00,15.63,15.64,15.45,15.48,74700.0,11.9534,11.9611,11.8158,11.8387,74700.0
2007-10-08 14:00:00,15.49,15.57,15.45,15.57,78525.0,11.8464,11.9075,11.8158,11.9075,78525.0
2007-10-08 14:30:00,15.57,15.58,15.54,15.54,53100.0,11.9075,11.9152,11.8846,11.8846,53100.0
2007-10-08 15:00:00,15.54,15.54,15.44,15.45,140400.0,11.8846,11.8846,11.8081,11.8158,140400.0
2007-10-08 15:30:00,15.45,15.5,15.41,15.48,273375.0,11.8158,11.854,11.7852,11.8387,273375.0
2007-10-09 09:30:00,15.55,15.55,15.39,15.44,69300.0,11.8923,11.8923,11.7699,11.8081,69300.0
2007-10-09 10:00:00,15.45,15.52,15.44,15.46,68175.0,11.8158,11.8693,11.8081,11.8234,68175.0
2007-10-09 10:30:00,15.46,15.52,15.43,15.51,64125.0,11.8234,11.8693,11.8005,11.8617,64125.0
2007-10-09 11:00:00,15.52,15.59,15.52,15.58,75150.0,11.8693,11.9228,11.8693,11.9152,75150.0
2007-10-09 11:30:00,15.59,15.6,15.49,15.5,77625.0,11.9228,11.9305,11.8464,11.854,77625.0
2007-10-09 12:00:00,15.5,15.5,15.44,15.44,78075.0,11.854,11.854,11.8081,11.8081,78075.0
2007-10-09 12:30:00,15.44,15.44,15.36,15.4,109575.0,11.8081,11.8081,11.7469,11.7775,109575.0
2007-10-09 13:00:00,15.41,15.41,15.36,15.36,86625.0,11.7852,11.7852,11.7469,11.7469,86625.0
2007-10-09 13:30:00,15.36,15.4,15.33,15.35,143325.0,11.7469,11.7775,11.724,11.7393,143325.0
2007-10-09 14:00:00,15.35,15.46,15.3,15.46,211725.0,11.7393,11.8234,11.7011,11.8234,211725.0
2007-10-09 14:30:00,15.46,15.55,15.44,15.54,198225.0,11.8234,11.8923,11.8081,11.8846,198225.0
2007-10-09 15:00:00,15.55,15.66,15.53,15.61,144000.0,11.8923,11.9764,11.877,11.9381,144000.0
2007-10-09 15:30:00,15.61,15.62,15.47,15.53,519300.0,11.9381,11.9458,11.8311,11.877,519300.0
2007-10-10 09:30:00,15.54,15.6,15.41,15.43,78525.0,11.8846,11.9305,11.7852,11.8005,78525.0
2007-10-10 10:00:00,15.45,15.48,15.4,15.43,61650.0,11.8158,11.8387,11.7775,11.8005,61650.0
2007-10-10 10:30:00,15.44,15.48,15.36,15.38,52650.0,11.8081,11.8387,11.7469,11.7622,52650.0
2007-10-10 11:00:00,15.38,15.46,15.38,15.43,48150.0,11.7622,11.8234,11.7622,11.8005,48150.0
2007-10-10 11:30:00,15.44,15.45,15.38,15.42,100800.0,11.8081,11.8158,11.7622,11.7928,100800.0
2007-10-10 12:00:00,15.43,15.48,15.4,15.45,140400.0,11.8005,11.8387,11.7775,11.8158,140400.0
2007-10-10 12:30:00,15.45,15.48,15.43,15.45,98775.0,11.8158,11.8387,11.8005,11.8158,98775.0
2007-10-10 13:00:00,15.44,15.45,15.36,15.36,61875.0,11.8081,11.8158,11.7469,11.7469,61875.0
2007-10-10 13:30:00,15.36,15.43,15.36,15.43,60975.0,11.7469,11.8005,11.7469,11.8005,60975.0
2007-10-10 14:00:00,15.43,15.47,15.4,15.46,65925.0,11.8005,11.8311,11.7775,11.8234,65925.0
2007-10-10 14:30:00,15.46,15.52,15.46,15.51,85275.0,11.8234,11.8693,11.8234,11.8617,85275.0
2007-10-10 15:00:00,15.51,15.56,15.5,15.54,152550.0,11.8617,11.8999,11.854,11.8846,152550.0
2007-10-10 15:30:00,15.54,15.56,15.52,15.53,180000.0,11.8846,11.8999,11.8693,11.877,180000.0
2007-10-11 09:30:00,15.65,15.75,15.55,15.6,78300.0,11.9687,12.0452,11.8923,11.9305,78300.0
2007-10-11 10:00:00,15.6,15.64,15.51,15.55,155925.0,11.9305,11.9611,11.8617,11.8923,155925.0
2007-10-11 10:30:00,15.55,15.64,15.55,15.61,217800.0,11.8923,11.9611,11.8923,11.9381,217800.0
2007-10-11 11:00:00,15.61,15.62,15.59,15.6,44550.0,11.9381,11.9458,11.9228,11.9305,44550.0
2007-10-11 11:30:00,15.61,15.62,15.56,15.62,61650.0,11.9381,11.9458,11.8999,11.9458,61650.0
2007-10-11 12:00:00,15.62,15.69,15.6,15.66,46125.0,11.9458,11.9993,11.9305,11.9764,46125.0
2007-10-11 12:30:00,15.68,15.72,15.68,15.7,46350.0,11.9917,12.0223,11.9917,12.007,46350.0
2007-10-11 13:00:00,15.7,15.7,15.64,15.64,79875.0,12.007,12.007,11.9611,11.9611,79875.0
2007-10-11 13:30:00,15.64,15.68,15.62,15.67,67500.0,11.9611,11.9917,11.9458,11.984,67500.0
2007-10-11 14:00:00,15.66,15.68,15.42,15.43,144675.0,11.9764,11.9917,11.7928,11.8005,144675.0
2007-10-11 14:30:00,15.44,15.58,15.38,15.51,146025.0,11.8081,11.9152,11.7622,11.8617,146025.0
2007-10-11 15:00:00,15.51,15.51,15.22,15.27,184725.0,11.8617,11.8617,11.6399,11.6781,184725.0
2007-10-11 15:30:00,15.27,15.48,15.21,15.45,243450.0,11.6781,11.8387,11.6322,11.8158,243450.0
2007-10-12 09:30:00,15.52,15.53,15.4,15.47,41850.0,11.8693,11.877,11.7775,11.8311,41850.0
2007-10-12 10:00:00,15.44,15.51,15.39,15.47,39600.0,11.8081,11.8617,11.7699,11.8311,39600.0
2007-10-12 10:30:00,15.48,15.49,15.4,15.42,40275.0,11.8387,11.8464,11.7775,11.7928,40275.0
2007-10-12 11:00:00,15.43,15.59,15.43,15.54,35775.0,11.8005,11.9228,11.8005,11.8846,35775.0
2007-10-12 11:30:00,15.54,15.6,15.53,15.56,52875.0,11.8846,11.9305,11.877,11.8999,52875.0
2007-10-12 12:00:00,15.56,15.6,15.53,15.6,60075.0,11.8999,11.9305,11.877,11.9305,60075.0
2007-10-12 12:30:00,15.6,15.62,15.54,15.6,65250.0,11.9305,11.9458,11.8846,11.9305,65250.0
2007-10-12 13:00:00,15.6,15.6,15.52,15.59,57600.0,11.9305,11.9305,11.8693,11.9228,57600.0
2007-10-12 13:30:00,15.59,15.66,15.56,15.66,84375.0,11.9228,11.9764,11.8999,11.9764,84375.0
2007-10-12 14:00:00,15.64,15.68,15.6,15.65,122175.0,11.9611,11.9917,11.9305,11.9687,122175.0
2007-10-12 14:30:00,15.65,15.72,15.65,15.71,91575.0,11.9687,12.0223,11.9687,12.0146,91575.0
2007-10-12 15:00:00,15.71,15.72,15.6,15.62,117675.0,12.0146,12.0223,11.9305,11.9458,117675.0
2007-10-12 15:30:00,15.61,15.67,15.61,15.63,159975.0,11.9381,11.984,11.9381,11.9534,159975.0
2007-10-15 09:30:00,15.63,15.63,15.42,15.45,67950.0,11.9534,11.9534,11.7928,11.8158,67950.0
2007-10-15 10:00:00,15.42,15.56,15.42,15.52,77625.0,11.7928,11.8999,11.7928,11.8693,77625.0
2007-10-15 10:30:00,15.51,15.54,15.46,15.46,54900.0,11.8617,11.8846,11.8234,11.8234,54900.0
2007-10-15 11:00:00,15.45,15.5,15.38,15.43,72675.0,11.8158,11.854,11.7622,11.8005,72675.0
2007-10-15 11:30:00,15.42,15.52,15.36,15.49,114975.0,11.7928,11.8693,11.7469,11.8464,114975.0
2007-10-15 12:00:00,15.49,15.51,15.37,15.38,70425.0,11.8464,11.8617,11.7546,11.7622,70425.0
2007-10-15 12:30:00,15.37,15.37,15.22,15.29,94275.0,11.7546,11.7546,11.6399,11.6934,94275.0
2007-10-15 13:00:00,15.28,15.36,15.26,15.34,82125.0,11.6858,11.7469,11.6705,11.7317,82125.0
2007-10-15 13:30:00,15.34,15.37,15.32,15.36,66600.0,11.7317,11.7546,11.7164,11.7469,66600.0
2007-10-15 14:00:00,15.36,15.36,15.29,15.32,137700.0,11.7469,11.7469,11.6934,11.7164,137700.0
2007-10-15 14:30:00,15.34,15.36,15.28,15.35,116100.0,11.7317,11.7469,11.6858,11.7393,116100.0
2007-10-15 15:00:00,15.34,15.4,15.21,15.25,174825.0,11.7317,11.7775,11.6322,11.6628,174825.0
2007-10-15 15:30:00,15.24,15.34,15.18,15.34,211500.0,11.6552,11.7317,11.6093,11.7317,211500.0
2007-10-16 09:30:00,15.32,15.4,15.08,15.17,111375.0,11.7164,11.7775,11.5328,11.6016,111375.0
2007-10-16 10:00:00,15.17,15.17,15.08,15.11,184050.0,11.6016,11.6016,11.5328,11.5558,184050.0
2007-10-16 10:30:00,15.11,15.19,15.11,15.19,132750.0,11.5558,11.6169,11.5558,11.6169,132750.0
2007-10-16 11:00:00,15.19,15.24,15.19,15.23,143325.0,11.6169,11.6552,11.6169,11.6475,143325.0
2007-10-16 11:30:00,15.23,15.31,15.22,15.22,143775.0,11.6475,11.7087,11.6399,11.6399,143775.0
2007-10-16 12:00:00,15.22,15.28,15.2,15.28,121050.0,11.6399,11.6858,11.6246,11.6858,121050.0
2007-10-16 12:30:00,15.28,15.38,15.27,15.37,92475.0,11.6858,11.7622,11.6781,11.7546,92475.0
2007-10-16 13:00:00,15.36,15.36,15.29,15.33,124875.0,11.7469,11.7469,11.6934,11.724,124875.0
2007-10-16 13:30:00,15.33,15.37,15.29,15.34,108900.0,11.724,11.7546,11.6934,11.7317,108900.0
2007-10-16 14:00:00,15.33,15.34,15.18,15.22,202500.0,11.724,11.7317,11.6093,11.6399,202500.0
2007-10-16 14:30:00,15.21,15.25,15.2,15.23,105300.0,11.6322,11.6628,11.6246,11.6475,105300.0
2007-10-16 15:00:00,15.22,15.24,15.19,15.22,97875.0,11.6399,11.6552,11.6169,11.6399,97875.0
2007-10-16 15:30:00,15.22,15.3,15.2,15.24,190350.0,11.6399,11.7011,11.6246,11.6552,190350.0
2007-10-17 09:30:00,15.3,15.31,15.12,15.2,85275.0,11.7011,11.7087,11.5634,11.6246,85275.0
2007-10-17 10:00:00,15.16,15.4,15.13,15.33,132750.0,11.594,11.7775,11.571,11.724,132750.0
2007-10-17 10:30:00,15.34,15.42,15.28,15.29,72450.0,11.7317,11.7928,11.6858,11.6934,72450.0
2007-10-17 11:00:00,15.29,15.29,15.23,15.26,59625.0,11.6934,11.6934,11.6475,11.6705,59625.0
2007-10-17 11:30:00,15.27,15.35,15.26,15.33,43650.0,11.6781,11.7393,11.6705,11.724,43650.0
2007-10-17 12:00:00,15.32,15.33,15.21,15.21,39150.0,11.7164,11.724,11.6322,11.6322,39150.0
2007-10-17 12:30:00,15.22,15.25,15.12,15.13,65250.0,11.6399,11.6628,11.5634,11.571,65250.0
2007-10-17 13:00:00,15.14,15.16,15.01,15.03,64575.0,11.5787,11.594,11.4793,11.4946,64575.0
2007-10-17 13:30:00,15.02,15.08,14.84,14.84,153000.0,11.4869,11.5328,11.3493,11.3493,153000.0
2007-10-17 14:00:00,14.84,14.87,14.74,14.83,269550.0,11.3493,11.3722,11.2728,11.3416,269550.0
2007-10-17 14:30:00,14.85,14.93,14.76,14.89,116550.0,11.3569,11.4181,11.2881,11.3875,116550.0
2007-10-17 15:00:00,14.89,14.99,14.88,14.97,164925.0,11.3875,11.464,11.3799,11.4487,164925.0
2007-10-17 15:30:00,14.98,15.14,14.92,15.14,222300.0,11.4563,11.5787,11.4104,11.5787,222300.0
2007-10-18 09:30:00,14.98,14.98,14.77,14.79,81000.0,11.4563,11.4563,11.2957,11.311,81000.0
2007-10-18 10:00:00,14.8,14.89,14.74,14.89,117225.0,11.3187,11.3875,11.2728,11.3875,117225.0
2007-10-18 10:30:00,14.88,14.93,14.85,14.85,98100.0,11.3799,11.4181,11.3569,11.3569,98100.0
2007-10-18 11:00:00,14.86,14.93,14.84,14.93,91575.0,11.3646,11.4181,11.3493,11.4181,91575.0
2007-10-18 11:30:00,14.93,14.99,14.87,14.99,127125.0,11.4181,11.464,11.3722,11.464,127125.0
2007-10-18 12:00:00,15.0,15.02,14.94,15.0,49950.0,11.4716,11.4869,11.4257,11.4716,49950.0
2007-10-18 12:30:00,15.01,15.06,14.99,14.99,41850.0,11.4793,11.5175,11.464,11.464,41850.0
2007-10-18 13:00:00,15.0,15.08,15.0,15.04,46125.0,11.4716,11.5328,11.4716,11.5022,46125.0
2007-10-18 13:30:00,15.04,15.23,15.01,15.23,82575.0,11.5022,11.6475,11.4793,11.6475,82575.0
2007-10-18 14:00:00,15.23,15.28,15.17,15.19,133875.0,11.6475,11.6858,11.6016,11.6169,133875.0
2007-10-18 14:30:00,15.19,15.23,15.12,15.13,70875.0,11.6169,11.6475,11.5634,11.571,70875.0
2007-10-18 15:00:00,15.14,15.2,15.12,15.14,71550.0,11.5787,11.6246,11.5634,11.5787,71550.0
2007-10-18 15:30:00,15.13,15.16,15.09,15.11,121725.0,11.571,11.594,11.5405,11.5558,121725.0
2007-10-19 09:30:00,15.04,15.07,14.88,14.96,90675.0,11.5022,11.5252,11.3799,11.441,90675.0
2007-10-19 10:00:00,14.96,14.96,14.86,14.94,63225.0,11.441,11.441,11.3646,11.4257,63225.0
2007-10-19 10:30:00,14.93,14.94,14.73,14.73,64800.0,11.4181,11.4257,11.2651,11.2651,64800.0
2007-10-19 11:00:00,14.76,14.81,14.72,14.76,87300.0,11.2881,11.3263,11.2575,11.2881,87300.0
2007-10-19 11:30:00,14.76,14.78,14.65,14.76,112500.0,11.2881,11.3034,11.204,11.2881,112500.0
2007-10-19 12:00:00,14.78,14.78,14.72,14.73,71325.0,11.3034,11.3034,11.2575,11.2651,71325.0
2007-10-19 12:30:00,14.72,14.77,14.69,14.71,59400.0,11.2575,11.2957,11.2345,11.2498,59400.0
2007-10-19 13:00:00,14.71,14.72,14.61,14.65,76725.0,11.2498,11.2575,11.1734,11.204,76725.0
2007-10-19 13:30:00,14.64,14.73,14.62,14.7,47700.0,11.1963,11.2651,11.181,11.2422,47700.0
2007-10-19 14:00:00,14.68,14.68,14.54,14.57,102825.0,11.2269,11.2269,11.1198,11.1428,102825.0
2007-10-19 14:30:00,14.58,14.6,14.49,14.5,67950.0,11.1504,11.1657,11.0816,11.0892,67950.0
2007-10-19 15:00:00,14.5,14.53,14.41,14.43,105075.0,11.0892,11.1122,11.0204,11.0357,105075.0
2007-10-19 15:30:00,14.43,14.52,14.4,14.4,194175.0,11.0357,11.1045,11.0128,11.0128,194175.0
2007-10-22 09:30:00,14.16,14.38,14.04,14.34,272025.0,10.8292,10.9975,10.7374,10.9669,272025.0
2007-10-22 10:00:00,14.36,14.63,14.32,14.5,105300.0,10.9822,11.1887,10.9516,11.0892,105300.0
2007-10-22 10:30:00,14.51,14.53,14.37,14.39,140400.0,11.0969,11.1122,10.9898,11.0051,140400.0
2007-10-22 11:00:00,14.4,14.45,14.36,14.4,233550.0,11.0128,11.051,10.9822,11.0128,233550.0
2007-10-22 11:30:00,14.4,14.47,14.36,14.44,142425.0,11.0128,11.0663,10.9822,11.0434,142425.0
2007-10-22 12:00:00,14.43,14.43,14.32,14.4,110475.0,11.0357,11.0357,10.9516,11.0128,110475.0
2007-10-22 12:30:00,14.38,14.48,14.37,14.46,183150.0,10.9975,11.0739,10.9898,11.0586,183150.0
2007-10-22 13:00:00,14.46,14.53,14.44,14.53,120375.0,11.0586,11.1122,11.0434,11.1122,120375.0
2007-10-22 13:30:00,14.53,14.68,14.52,14.63,163125.0,11.1122,11.2269,11.1045,11.1887,163125.0
2007-10-22 14:00:00,14.63,14.68,14.47,14.5,157950.0,11.1887,11.2269,11.0663,11.0892,157950.0
2007-10-22 14:30:00,14.48,14.53,14.37,14.41,119025.0,11.0739,11.1122,10.9898,11.0204,119025.0
2007-10-22 15:00:00,14.41,14.48,14.38,14.47,137250.0,11.0204,11.0739,10.9975,11.0663,137250.0
2007-10-22 15:30:00,14.47,14.52,14.42,14.49,198675.0,11.0663,11.1045,11.0281,11.0816,198675.0
2007-10-23 09:30:00,14.57,14.6,14.33,14.43,119475.0,11.1428,11.1657,10.9592,11.0357,119475.0
2007-10-23 10:00:00,14.43,14.52,14.35,14.47,160875.0,11.0357,11.1045,10.9745,11.0663,160875.0
2007-10-23 10:30:00,14.48,14.55,14.44,14.46,114750.0,11.0739,11.1275,11.0434,11.0586,114750.0
2007-10-23 11:00:00,14.46,14.47,14.38,14.4,57825.0,11.0586,11.0663,10.9975,11.0128,57825.0
2007-10-23 11:30:00,14.39,14.55,14.33,14.52,93375.0,11.0051,11.1275,10.9592,11.1045,93375.0
2007-10-23 12:00:00,14.52,14.54,14.49,14.52,130950.0,11.1045,11.1198,11.0816,11.1045,130950.0
2007-10-23 12:30:00,14.52,14.58,14.48,14.51,105300.0,11.1045,11.1504,11.0739,11.0969,105300.0
2007-10-23 13:00:00,14.5,14.6,14.47,14.57,46800.0,11.0892,11.1657,11.0663,11.1428,46800.0
2007-10-23 13:30:00,14.56,14.6,14.5,14.53,98550.0,11.1351,11.1657,11.0892,11.1122,98550.0
2007-10-23 14:00:00,14.53,14.63,14.52,14.54,206325.0,11.1122,11.1887,11.1045,11.1198,206325.0
2007-10-23 14:30:00,14.53,14.55,14.47,14.49,169200.0,11.1122,11.1275,11.0663,11.0816,169200.0
2007-10-23 15:00:00,14.49,14.55,14.43,14.5,182475.0,11.0816,11.1275,11.0357,11.0892,182475.0
2007-10-23 15:30:00,14.5,14.57,14.44,14.56,357975.0,11.0892,11.1428,11.0434,11.1351,357975.0
2007-10-24 09:30:00,15.36,15.73,14.67,15.55,707625.0,11.7469,12.0299,11.2193,11.8923,707625.0
2007-10-24 10:00:00,15.54,15.56,14.94,15.11,683100.0,11.8846,11.8999,11.4257,11.5558,683100.0
2007-10-24 10:30:00,15.13,15.14,14.78,14.8,354150.0,11.571,11.5787,11.3034,11.3187,354150.0
2007-10-24 11:00:00,14.8,15.02,14.62,14.99,414000.0,11.3187,11.4869,11.181,11.464,414000.0
2007-10-24 11:30:00,14.97,15.15,14.92,15.14,345825.0,11.4487,11.5863,11.4104,11.5787,345825.0
2007-10-24 12:00:00,15.13,15.24,15.08,15.24,277875.0,11.571,11.6552,11.5328,11.6552,277875.0
2007-10-24 12:30:00,15.24,15.24,14.96,14.97,153000.0,11.6552,11.6552,11.441,11.4487,153000.0
2007-10-24 13:00:00,14.97,15.09,14.96,15.07,115200.0,11.4487,11.5405,11.441,11.5252,115200.0
2007-10-24 13:30:00,15.08,15.11,14.98,14.99,111600.0,11.5328,11.5558,11.4563,11.464,111600.0
2007-10-24 14:00:00,15.0,15.07,14.85,15.05,249750.0,11.4716,11.5252,11.3569,11.5099,249750.0
2007-10-24 14:30:00,15.05,15.32,15.05,15.32,274725.0,11.5099,11.7164,11.5099,11.7164,274725.0
2007-10-24 15:00:00,15.34,15.53,15.3,15.37,366975.0,11.7317,11.877,11.7011,11.7546,366975.0
2007-10-24 15:30:00,15.37,15.5,15.25,15.47,391950.0,11.7546,11.854,11.6628,11.8311,391950.0
2007-10-25 09:30:00,15.65,15.87,15.45,15.52,217125.0,11.9687,12.137,11.8158,11.8693,217125.0
2007-10-25 10:00:00,15.51,15.83,15.49,15.82,171000.0,11.8617,12.1064,11.8464,12.0987,171000.0
2007-10-25 10:30:00,15.8,15.86,15.7,15.85,130500.0,12.0834,12.1293,12.007,12.1217,130500.0
2007-10-25 11:00:00,15.86,15.86,15.65,15.66,120150.0,12.1293,12.1293,11.9687,11.9764,120150.0
2007-10-25 11:30:00,15.67,15.72,15.52,15.53,100800.0,11.984,12.0223,11.8693,11.877,100800.0
2007-10-25 12:00:00,15.54,15.57,15.45,15.53,261450.0,11.8846,11.9075,11.8158,11.877,261450.0
2007-10-25 12:30:00,15.53,15.65,15.38,15.6,192600.0,11.877,11.9687,11.7622,11.9305,192600.0
2007-10-25 13:00:00,15.6,15.6,15.35,15.4,98100.0,11.9305,11.9305,11.7393,11.7775,98100.0
2007-10-25 13:30:00,15.4,15.44,15.25,15.29,141300.0,11.7775,11.8081,11.6628,11.6934,141300.0
2007-10-25 14:00:00,15.29,15.34,15.16,15.32,188100.0,11.6934,11.7317,11.594,11.7164,188100.0
2007-10-25 14:30:00,15.33,15.36,15.19,15.32,239850.0,11.724,11.7469,11.6169,11.7164,239850.0
2007-10-25 15:00:00,15.32,15.34,15.14,15.2,404325.0,11.7164,11.7317,11.5787,11.6246,404325.0
2007-10-25 15:30:00,15.22,15.39,15.15,15.3,297675.0,11.6399,11.7699,11.5863,11.7011,297675.0
2007-10-26 09:30:00,15.58,15.98,15.58,15.78,271800.0,11.9152,12.2211,11.9152,12.0682,271800.0
2007-10-26 10:00:00,15.79,15.95,15.7,15.8,207000.0,12.0758,12.1982,12.007,12.0834,207000.0
2007-10-26 10:30:00,15.81,15.93,15.76,15.93,388125.0,12.0911,12.1829,12.0529,12.1829,388125.0
2007-10-26 11:00:00,15.93,15.96,15.86,15.91,177525.0,12.1829,12.2058,12.1293,12.1676,177525.0
2007-10-26 11:30:00,15.9,15.95,15.84,15.85,124650.0,12.1599,12.1982,12.114,12.1217,124650.0
2007-10-26 12:00:00,15.85,15.89,15.84,15.87,202500.0,12.1217,12.1523,12.114,12.137,202500.0
2007-10-26 12:30:00,15.87,15.93,15.86,15.93,118800.0,12.137,12.1829,12.1293,12.1829,118800.0
2007-10-26 13:00:00,15.92,15.97,15.89,15.96,108900.0,12.1752,12.2135,12.1523,12.2058,108900.0
2007-10-26 13:30:00,15.95,15.98,15.91,15.96,127575.0,12.1982,12.2211,12.1676,12.2058,127575.0
2007-10-26 14:00:00,15.98,16.17,15.97,16.13,272925.0,12.2211,12.3664,12.2135,12.3358,272925.0
2007-10-26 14:30:00,16.13,16.18,16.08,16.1,128025.0,12.3358,12.3741,12.2976,12.3129,128025.0
2007-10-26 15:00:00,16.1,16.12,15.89,15.97,205875.0,12.3129,12.3282,12.1523,12.2135,205875.0
2007-10-26 15:30:00,15.98,16.13,15.98,16.06,212400.0,12.2211,12.3358,12.2211,12.2823,212400.0
2007-10-29 09:30:00,16.18,16.25,16.08,16.11,151875.0,12.3741,12.4276,12.2976,12.3205,151875.0
2007-10-29 10:00:00,16.12,16.14,15.96,16.0,128250.0,12.3282,12.3435,12.2058,12.2364,128250.0
2007-10-29 10:30:00,16.0,16.0,15.85,15.93,184725.0,12.2364,12.2364,12.1217,12.1829,184725.0
2007-10-29 11:00:00,15.92,15.92,15.83,15.83,88875.0,12.1752,12.1752,12.1064,12.1064,88875.0
2007-10-29 11:30:00,15.83,15.87,15.78,15.79,94725.0,12.1064,12.137,12.0682,12.0758,94725.0
2007-10-29 12:00:00,15.79,15.92,15.79,15.88,73575.0,12.0758,12.1752,12.0758,12.1446,73575.0
2007-10-29 12:30:00,15.88,15.88,15.79,15.8,64125.0,12.1446,12.1446,12.0758,12.0834,64125.0
2007-10-29 13:00:00,15.8,15.89,15.8,15.82,113175.0,12.0834,12.1523,12.0834,12.0987,113175.0
2007-10-29 13:30:00,15.82,15.91,15.82,15.9,72450.0,12.0987,12.1676,12.0987,12.1599,72450.0
2007-10-29 14:00:00,15.9,15.94,15.85,15.89,119700.0,12.1599,12.1905,12.1217,12.1523,119700.0
2007-10-29 14:30:00,15.88,15.89,15.82,15.87,128025.0,12.1446,12.1523,12.0987,12.137,128025.0
2007-10-29 15:00:00,15.87,15.88,15.84,15.84,179550.0,12.137,12.1446,12.114,12.114,179550.0
2007-10-29 15:30:00,15.84,15.84,15.73,15.81,392400.0,12.114,12.114,12.0299,12.0911,392400.0
2007-10-30 09:30:00,15.66,16.07,15.61,15.99,136125.0,11.9764,12.2899,11.9381,12.2288,136125.0
2007-10-30 10:00:00,15.96,16.09,15.96,16.0,198675.0,12.2058,12.3052,12.2058,12.2364,198675.0
2007-10-30 10:30:00,16.0,16.09,16.0,16.04,132750.0,12.2364,12.3052,12.2364,12.267,132750.0
2007-10-30 11:00:00,16.04,16.04,15.96,15.96,138825.0,12.267,12.267,12.2058,12.2058,138825.0
2007-10-30 11:30:00,15.96,16.0,15.93,16.0,97875.0,12.2058,12.2364,12.1829,12.2364,97875.0
2007-10-30 12:00:00,15.99,16.09,15.99,16.02,147150.0,12.2288,12.3052,12.2288,12.2517,147150.0
2007-10-30 12:30:00,16.02,16.03,15.99,16.01,139050.0,12.2517,12.2593,12.2288,12.2441,139050.0
2007-10-30 13:00:00,16.02,16.04,16.0,16.01,139500.0,12.2517,12.267,12.2364,12.2441,139500.0
2007-10-30 13:30:00,16.02,16.14,16.01,16.11,84600.0,12.2517,12.3435,12.2441,12.3205,84600.0
2007-10-30 14:00:00,16.12,16.13,16.09,16.11,92925.0,12.3282,12.3358,12.3052,12.3205,92925.0
2007-10-30 14:30:00,16.11,16.2,16.08,16.16,128475.0,12.3205,12.3894,12.2976,12.3588,128475.0
2007-10-30 15:00:00,16.16,16.22,16.16,16.17,139275.0,12.3588,12.4047,12.3588,12.3664,139275.0
2007-10-30 15:30:00,16.16,16.18,16.06,16.08,272475.0,12.3588,12.3741,12.2823,12.2976,272475.0
2007-10-31 09:30:00,16.13,16.22,16.12,16.21,129375.0,12.3358,12.4047,12.3282,12.397,129375.0
2007-10-31 10:00:00,16.22,16.37,16.2,16.27,175950.0,12.4047,12.5194,12.3894,12.4429,175950.0
2007-10-31 10:30:00,16.26,16.41,16.2,16.34,201375.0,12.4352,12.55,12.3894,12.4964,201375.0
2007-10-31 11:00:00,16.35,16.47,16.35,16.44,105750.0,12.5041,12.5958,12.5041,12.5729,105750.0
2007-10-31 11:30:00,16.43,16.51,16.42,16.47,109125.0,12.5653,12.6264,12.5576,12.5958,109125.0
2007-10-31 12:00:00,16.47,16.52,16.47,16.48,137700.0,12.5958,12.6341,12.5958,12.6035,137700.0
2007-10-31 12:30:00,16.48,16.5,16.46,16.47,102600.0,12.6035,12.6188,12.5882,12.5958,102600.0
2007-10-31 13:00:00,16.47,16.52,16.46,16.51,70200.0,12.5958,12.6341,12.5882,12.6264,70200.0
2007-10-31 13:30:00,16.51,16.57,16.49,16.57,128475.0,12.6264,12.6723,12.6111,12.6723,128475.0
2007-10-31 14:00:00,16.57,16.58,16.29,16.35,413550.0,12.6723,12.68,12.4582,12.5041,413550.0
2007-10-31 14:30:00,16.35,16.71,16.27,16.68,241425.0,12.5041,12.7794,12.4429,12.7564,241425.0
2007-10-31 15:00:00,16.67,16.68,16.38,16.42,173475.0,12.7488,12.7564,12.527,12.5576,173475.0
2007-10-31 15:30:00,16.42,16.58,16.4,16.57,288225.0,12.5576,12.68,12.5423,12.6723,288225.0
2007-11-01 09:30:00,16.13,16.13,15.7,15.95,223650.0,12.3358,12.3358,12.007,12.1982,223650.0
2007-11-01 10:00:00,15.95,16.13,15.9,16.04,221625.0,12.1982,12.3358,12.1599,12.267,221625.0
2007-11-01 10:30:00,16.05,16.24,15.96,16.19,171675.0,12.2746,12.4199,12.2058,12.3817,171675.0
2007-11-01 11:00:00,16.17,16.2,16.13,16.17,101025.0,12.3664,12.3894,12.3358,12.3664,101025.0
2007-11-01 11:30:00,16.16,16.18,16.01,16.04,110250.0,12.3588,12.3741,12.2441,12.267,110250.0
2007-11-01 12:00:00,16.04,16.07,15.94,15.94,90225.0,12.267,12.2899,12.1905,12.1905,90225.0
2007-11-01 12:30:00,15.93,15.97,15.86,15.9,76950.0,12.1829,12.2135,12.1293,12.1599,76950.0
2007-11-01 13:00:00,15.89,15.97,15.84,15.85,128475.0,12.1523,12.2135,12.114,12.1217,128475.0
2007-11-01 13:30:00,15.85,15.89,15.75,15.76,119700.0,12.1217,12.1523,12.0452,12.0529,119700.0
2007-11-01 14:00:00,15.76,15.85,15.74,15.76,178650.0,12.0529,12.1217,12.0376,12.0529,178650.0
2007-11-01 14:30:00,15.76,15.84,15.75,15.8,128250.0,12.0529,12.114,12.0452,12.0834,128250.0
2007-11-01 15:00:00,15.78,15.82,15.64,15.64,209475.0,12.0682,12.0987,11.9611,11.9611,209475.0
2007-11-01 15:30:00,15.64,15.7,15.61,15.61,280575.0,11.9611,12.007,11.9381,11.9381,280575.0
2007-11-02 09:30:00,15.78,15.78,14.6,14.81,641925.0,12.0682,12.0682,11.1657,11.3263,641925.0
2007-11-02 10:00:00,14.8,14.98,14.75,14.96,330075.0,11.3187,11.4563,11.2804,11.441,330075.0
2007-11-02 10:30:00,14.96,15.04,14.87,14.96,268200.0,11.441,11.5022,11.3722,11.441,268200.0
2007-11-02 11:00:00,14.96,15.01,14.79,14.83,173475.0,11.441,11.4793,11.311,11.3416,173475.0
2007-11-02 11:30:00,14.82,14.89,14.74,14.84,287325.0,11.334,11.3875,11.2728,11.3493,287325.0
2007-11-02 12:00:00,14.81,14.96,14.78,14.96,221850.0,11.3263,11.441,11.3034,11.441,221850.0
2007-11-02 12:30:00,14.94,15.06,14.87,15.06,245250.0,11.4257,11.5175,11.3722,11.5175,245250.0
2007-11-02 13:00:00,15.06,15.2,15.06,15.11,148275.0,11.5175,11.6246,11.5175,11.5558,148275.0
2007-11-02 13:30:00,15.12,15.22,15.11,15.2,111600.0,11.5634,11.6399,11.5558,11.6246,111600.0
2007-11-02 14:00:00,15.2,15.27,15.11,15.21,182025.0,11.6246,11.6781,11.5558,11.6322,182025.0
2007-11-02 14:30:00,15.2,15.22,15.01,15.04,117675.0,11.6246,11.6399,11.4793,11.5022,117675.0
2007-11-02 15:00:00,15.03,15.15,14.98,15.09,154800.0,11.4946,11.5863,11.4563,11.5405,154800.0
2007-11-02 15:30:00,15.08,15.28,15.05,15.26,291375.0,11.5328,11.6858,11.5099,11.6705,291375.0
2007-11-05 09:30:00,14.94,15.31,14.89,15.14,153450.0,11.4257,11.7087,11.3875,11.5787,153450.0
2007-11-05 10:00:00,15.14,15.3,15.02,15.02,121500.0,11.5787,11.7011,11.4869,11.4869,121500.0
2007-11-05 10:30:00,15.03,15.22,15.01,15.06,78525.0,11.4946,11.6399,11.4793,11.5175,78525.0
2007-11-05 11:00:00,15.08,15.09,14.95,14.98,72675.0,11.5328,11.5405,11.4334,11.4563,72675.0
2007-11-05 11:30:00,14.99,15.07,14.95,14.97,88200.0,11.464,11.5252,11.4334,11.4487,88200.0
2007-11-05 12:00:00,14.97,15.0,14.84,14.87,120825.0,11.4487,11.4716,11.3493,11.3722,120825.0
2007-11-05 12:30:00,14.86,14.89,14.78,14.82,113625.0,11.3646,11.3875,11.3034,11.334,113625.0
2007-11-05 13:00:00,14.82,14.88,14.76,14.77,269100.0,11.334,11.3799,11.2881,11.2957,269100.0
2007-11-05 13:30:00,14.76,14.8,14.61,14.64,217350.0,11.2881,11.3187,11.1734,11.1963,217350.0
2007-11-05 14:00:00,14.65,14.71,14.6,14.64,156600.0,11.204,11.2498,11.1657,11.1963,156600.0
2007-11-05 14:30:00,14.63,14.75,14.55,14.71,203400.0,11.1887,11.2804,11.1275,11.2498,203400.0
2007-11-05 15:00:00,14.7,14.88,14.66,14.84,268650.0,11.2422,11.3799,11.2116,11.3493,268650.0
2007-11-05 15:30:00,14.84,14.92,14.78,14.78,369225.0,11.3493,11.4104,11.3034,11.3034,369225.0
2007-11-06 09:30:00,14.98,15.14,14.72,14.76,182025.0,11.4563,11.5787,11.2575,11.2881,182025.0
2007-11-06 10:00:00,14.77,14.88,14.76,14.77,225900.0,11.2957,11.3799,11.2881,11.2957,225900.0
2007-11-06 10:30:00,14.76,14.79,14.52,14.59,169425.0,11.2881,11.311,11.1045,11.1581,169425.0
2007-11-06 11:00:00,14.58,14.68,14.55,14.62,96750.0,11.1504,11.2269,11.1275,11.181,96750.0
2007-11-06 11:30:00,14.62,14.66,14.56,14.61,107325.0,11.181,11.2116,11.1351,11.1734,107325.0
2007-11-06 12:00:00,14.61,14.68,14.55,14.64,140175.0,11.1734,11.2269,11.1275,11.1963,140175.0
2007-11-06 12:30:00,14.64,14.7,14.61,14.69,93825.0,11.1963,11.2422,11.1734,11.2345,93825.0
2007-11-06 13:00:00,14.68,14.73,14.68,14.72,105525.0,11.2269,11.2651,11.2269,11.2575,105525.0
2007-11-06 13:30:00,14.72,14.77,14.7,14.7,166050.0,11.2575,11.2957,11.2422,11.2422,166050.0
2007-11-06 14:00:00,14.71,14.81,14.68,14.72,162225.0,11.2498,11.3263,11.2269,11.2575,162225.0
2007-11-06 14:30:00,14.72,14.78,14.69,14.76,154125.0,11.2575,11.3034,11.2345,11.2881,154125.0
2007-11-06 15:00:00,14.77,14.93,14.75,14.92,150750.0,11.2957,11.4181,11.2804,11.4104,150750.0
2007-11-06 15:30:00,14.92,15.03,14.85,15.0,260550.0,11.4104,11.4946,11.3569,11.4716,260550.0
2007-11-07 09:30:00,14.83,15.03,14.7,14.95,152775.0,11.3416,11.4946,11.2422,11.4334,152775.0
2007-11-07 10:00:00,14.97,15.08,14.92,15.0,164700.0,11.4487,11.5328,11.4104,11.4716,164700.0
2007-11-07 10:30:00,15.0,15.01,14.85,14.85,282600.0,11.4716,11.4793,11.3569,11.3569,282600.0
2007-11-07 11:00:00,14.84,14.93,14.8,14.89,117000.0,11.3493,11.4181,11.3187,11.3875,117000.0
2007-11-07 11:30:00,14.88,14.88,14.72,14.83,309825.0,11.3799,11.3799,11.2575,11.3416,309825.0
2007-11-07 12:00:00,14.82,14.9,14.69,14.77,156825.0,11.334,11.3951,11.2345,11.2957,156825.0
2007-11-07 12:30:00,14.76,14.8,14.63,14.65,124425.0,11.2881,11.3187,11.1887,11.204,124425.0
2007-11-07 13:00:00,14.63,14.72,14.53,14.59,132075.0,11.1887,11.2575,11.1122,11.1581,132075.0
2007-11-07 13:30:00,14.59,14.68,14.55,14.6,180675.0,11.1581,11.2269,11.1275,11.1657,180675.0
2007-11-07 14:00:00,14.59,14.68,14.54,14.66,73350.0,11.1581,11.2269,11.1198,11.2116,73350.0
2007-11-07 14:30:00,14.66,14.71,14.57,14.6,121500.0,11.2116,11.2498,11.1428,11.1657,121500.0
2007-11-07 15:00:00,14.59,14.71,14.56,14.65,234450.0,11.1581,11.2498,11.1351,11.204,234450.0
2007-11-07 15:30:00,14.65,14.68,14.49,14.52,284175.0,11.204,11.2269,11.0816,11.1045,284175.0
2007-11-08 09:30:00,14.67,14.71,14.34,14.48,170100.0,11.2193,11.2498,10.9669,11.0739,170100.0
2007-11-08 10:00:00,14.48,14.54,14.32,14.45,301050.0,11.0739,11.1198,10.9516,11.051,301050.0
2007-11-08 10:30:00,14.44,14.58,14.41,14.58,156375.0,11.0434,11.1504,11.0204,11.1504,156375.0
2007-11-08 11:00:00,14.54,14.6,14.38,14.41,118350.0,11.1198,11.1657,10.9975,11.0204,118350.0
2007-11-08 11:30:00,14.41,14.49,14.37,14.41,209700.0,11.0204,11.0816,10.9898,11.0204,209700.0
2007-11-08 12:00:00,14.41,14.47,14.31,14.44,152325.0,11.0204,11.0663,10.9439,11.0434,152325.0
2007-11-08 12:30:00,14.46,14.48,14.08,14.15,218250.0,11.0586,11.0739,10.768,10.8216,218250.0
2007-11-08 13:00:00,14.16,14.17,13.96,14.14,303300.0,10.8292,10.8369,10.6763,10.8139,303300.0
2007-11-08 13:30:00,14.17,14.28,14.15,14.24,169425.0,10.8369,10.921,10.8216,10.8904,169425.0
2007-11-08 14:00:00,14.24,14.26,14.1,14.22,178875.0,10.8904,10.9057,10.7833,10.8751,178875.0
2007-11-08 14:30:00,14.23,14.28,14.13,14.27,225225.0,10.8828,10.921,10.8063,10.9133,225225.0
2007-11-08 15:00:00,14.27,14.56,14.23,14.52,224325.0,10.9133,11.1351,10.8828,11.1045,224325.0
2007-11-08 15:30:00,14.54,14.71,14.43,14.68,445725.0,11.1198,11.2498,11.0357,11.2269,445725.0
2007-11-09 09:30:00,14.55,14.55,14.21,14.37,240750.0,11.1275,11.1275,10.8675,10.9898,240750.0
2007-11-09 10:00:00,14.36,14.54,14.26,14.41,147150.0,10.9822,11.1198,10.9057,11.0204,147150.0
2007-11-09 10:30:00,14.43,14.48,14.28,14.34,156375.0,11.0357,11.0739,10.921,10.9669,156375.0
2007-11-09 11:00:00,14.34,14.36,14.18,14.29,128925.0,10.9669,10.9822,10.8445,10.9286,128925.0
2007-11-09 11:30:00,14.28,14.42,14.26,14.42,139275.0,10.921,11.0281,10.9057,11.0281,139275.0
2007-11-09 12:00:00,14.42,14.46,14.36,14.41,225000.0,11.0281,11.0586,10.9822,11.0204,225000.0
2007-11-09 12:30:00,14.41,14.55,14.4,14.45,87075.0,11.0204,11.1275,11.0128,11.051,87075.0
2007-11-09 13:00:00,14.46,14.46,14.35,14.41,111375.0,11.0586,11.0586,10.9745,11.0204,111375.0
2007-11-09 13:30:00,14.42,14.51,14.4,14.46,66825.0,11.0281,11.0969,11.0128,11.0586,66825.0
2007-11-09 14:00:00,14.45,14.75,14.41,14.73,137025.0,11.051,11.2804,11.0204,11.2651,137025.0
2007-11-09 14:30:00,14.73,14.8,14.6,14.66,195975.0,11.2651,11.3187,11.1657,11.2116,195975.0
2007-11-09 15:00:00,14.66,14.77,14.62,14.7,151425.0,11.2116,11.2957,11.181,11.2422,151425.0
2007-11-09 15:30:00,14.69,14.7,14.37,14.4,329625.0,11.2345,11.2422,10.9898,11.0128,329625.0
2007-11-12 09:30:00,14.38,14.67,14.32,14.66,161550.0,10.9975,11.2193,10.9516,11.2116,161550.0
2007-11-12 10:00:00,14.66,14.68,14.46,14.52,167625.0,11.2116,11.2269,11.0586,11.1045,167625.0
2007-11-12 10:30:00,14.54,14.72,14.53,14.7,207450.0,11.1198,11.2575,11.1122,11.2422,207450.0
2007-11-12 11:00:00,14.7,14.71,14.64,14.68,151200.0,11.2422,11.2498,11.1963,11.2269,151200.0
2007-11-12 11:30:00,14.69,14.69,14.44,14.47,177300.0,11.2345,11.2345,11.0434,11.0663,177300.0
2007-11-12 12:00:00,14.48,14.54,14.44,14.51,143550.0,11.0739,11.1198,11.0434,11.0969,143550.0
2007-11-12 12:30:00,14.51,14.53,14.44,14.44,153000.0,11.0969,11.1122,11.0434,11.0434,153000.0
2007-11-12 13:00:00,14.44,14.45,14.35,14.39,186525.0,11.0434,11.051,10.9745,11.0051,186525.0
2007-11-12 13:30:00,14.38,14.39,14.26,14.32,286650.0,10.9975,11.0051,10.9057,10.9516,286650.0
2007-11-12 14:00:00,14.31,14.36,14.23,14.34,191700.0,10.9439,10.9822,10.8828,10.9669,191700.0
2007-11-12 14:30:00,14.33,14.4,14.31,14.36,106425.0,10.9592,11.0128,10.9439,10.9822,106425.0
2007-11-12 15:00:00,14.35,14.42,14.27,14.29,245250.0,10.9745,11.0281,10.9133,10.9286,245250.0
2007-11-12 15:30:00,14.28,14.36,14.12,14.22,407925.0,10.921,10.9822,10.7986,10.8751,407925.0
2007-11-13 09:30:00,14.37,14.51,14.24,14.31,141525.0,10.9898,11.0969,10.8904,10.9439,141525.0
2007-11-13 10:00:00,14.28,14.54,14.25,14.52,218700.0,10.921,11.1198,10.898,11.1045,218700.0
2007-11-13 10:30:00,14.52,14.53,14.44,14.44,153000.0,11.1045,11.1122,11.0434,11.0434,153000.0
2007-11-13 11:00:00,14.46,14.67,14.46,14.66,123750.0,11.0586,11.2193,11.0586,11.2116,123750.0
2007-11-13 11:30:00,14.67,14.7,14.56,14.59,190575.0,11.2193,11.2422,11.1351,11.1581,190575.0
2007-11-13 12:00:00,14.59,14.68,14.57,14.6,99000.0,11.1581,11.2269,11.1428,11.1657,99000.0
2007-11-13 12:30:00,14.61,14.67,14.55,14.66,78075.0,11.1734,11.2193,11.1275,11.2116,78075.0
2007-11-13 13:00:00,14.64,14.68,14.6,14.64,119475.0,11.1963,11.2269,11.1657,11.1963,119475.0
2007-11-13 13:30:00,14.64,14.72,14.55,14.55,201150.0,11.1963,11.2575,11.1275,11.1275,201150.0
2007-11-13 14:00:00,14.55,14.75,14.53,14.71,163800.0,11.1275,11.2804,11.1122,11.2498,163800.0
2007-11-13 14:30:00,14.71,14.81,14.68,14.77,154800.0,11.2498,11.3263,11.2269,11.2957,154800.0
2007-11-13 15:00:00,14.77,14.85,14.73,14.8,259875.0,11.2957,11.3569,11.2651,11.3187,259875.0
2007-11-13 15:30:00,14.8,14.93,14.77,14.82,486450.0,11.3187,11.4181,11.2957,11.334,486450.0
2007-11-14 09:30:00,15.04,15.1,14.88,14.99,281025.0,11.5022,11.5481,11.3799,11.464,281025.0
2007-11-14 10:00:00,14.97,15.06,14.9,14.92,207225.0,11.4487,11.5175,11.3951,11.4104,207225.0
2007-11-14 10:30:00,14.91,14.91,14.75,14.82,346275.0,11.4028,11.4028,11.2804,11.334,346275.0
2007-11-14 11:00:00,14.82,14.88,14.76,14.81,155025.0,11.334,11.3799,11.2881,11.3263,155025.0
2007-11-14 11:30:00,14.8,14.85,14.75,14.8,104625.0,11.3187,11.3569,11.2804,11.3187,104625.0
2007-11-14 12:00:00,14.8,14.81,14.75,14.79,137700.0,11.3187,11.3263,11.2804,11.311,137700.0
2007-11-14 12:30:00,14.78,14.81,14.75,14.78,122175.0,11.3034,11.3263,11.2804,11.3034,122175.0
2007-11-14 13:00:00,14.78,14.88,14.78,14.86,155700.0,11.3034,11.3799,11.3034,11.3646,155700.0
2007-11-14 13:30:00,14.86,14.89,14.81,14.84,89775.0,11.3646,11.3875,11.3263,11.3493,89775.0
2007-11-14 14:00:00,14.83,14.94,14.82,14.91,114525.0,11.3416,11.4257,11.334,11.4028,114525.0
2007-11-14 14:30:00,14.91,14.92,14.79,14.87,101700.0,11.4028,11.4104,11.311,11.3722,101700.0
2007-11-14 15:00:00,14.86,14.96,14.84,14.91,156150.0,11.3646,11.441,11.3493,11.4028,156150.0
2007-11-14 15:30:00,14.89,14.91,14.61,14.62,389025.0,11.3875,11.4028,11.1734,11.181,389025.0
2007-11-15 09:30:00,14.54,14.63,14.4,14.49,75375.0,11.1198,11.1887,11.0128,11.0816,75375.0
2007-11-15 10:00:00,14.5,14.54,14.35,14.48,104625.0,11.0892,11.1198,10.9745,11.0739,104625.0
2007-11-15 10:30:00,14.48,14.62,14.43,14.56,69300.0,11.0739,11.181,11.0357,11.1351,69300.0
2007-11-15 11:00:00,14.55,14.6,14.48,14.51,40725.0,11.1275,11.1657,11.0739,11.0969,40725.0
2007-11-15 11:30:00,14.49,14.49,14.29,14.31,117450.0,11.0816,11.0816,10.9286,10.9439,117450.0
2007-11-15 12:00:00,14.32,14.36,14.22,14.24,85050.0,10.9516,10.9822,10.8751,10.8904,85050.0
2007-11-15 12:30:00,14.22,14.23,14.08,14.22,154125.0,10.8751,10.8828,10.768,10.8751,154125.0
2007-11-15 13:00:00,14.22,14.28,14.22,14.25,39150.0,10.8751,10.921,10.8751,10.898,39150.0
2007-11-15 13:30:00,14.25,14.31,14.24,14.25,59625.0,10.898,10.9439,10.8904,10.898,59625.0
2007-11-15 14:00:00,14.25,14.25,14.16,14.2,107775.0,10.898,10.898,10.8292,10.8598,107775.0
2007-11-15 14:30:00,14.19,14.24,14.09,14.11,119700.0,10.8522,10.8904,10.7757,10.791,119700.0
2007-11-15 15:00:00,14.11,14.16,14.0,14.12,213975.0,10.791,10.8292,10.7069,10.7986,213975.0
2007-11-15 15:30:00,14.11,14.22,13.92,14.2,346725.0,10.791,10.8751,10.6457,10.8598,346725.0
2007-11-16 09:30:00,14.22,14.22,13.92,13.92,240975.0,10.8751,10.8751,10.6457,10.6457,240975.0
2007-11-16 10:00:00,13.9,14.02,13.78,13.91,172125.0,10.6304,10.7221,10.5386,10.638,172125.0
2007-11-16 10:30:00,13.91,14.01,13.88,13.96,94725.0,10.638,10.7145,10.6151,10.6763,94725.0
2007-11-16 11:00:00,14.0,14.1,13.97,13.98,58500.0,10.7069,10.7833,10.6839,10.6916,58500.0
2007-11-16 11:30:00,13.98,14.07,13.92,14.0,145575.0,10.6916,10.7604,10.6457,10.7069,145575.0
2007-11-16 12:00:00,14.0,14.13,13.99,14.07,101475.0,10.7069,10.8063,10.6992,10.7604,101475.0
2007-11-16 12:30:00,14.07,14.08,13.93,13.93,111600.0,10.7604,10.768,10.6533,10.6533,111600.0
2007-11-16 13:00:00,13.96,14.0,13.94,13.95,93150.0,10.6763,10.7069,10.661,10.6686,93150.0
2007-11-16 13:30:00,13.96,14.04,13.92,13.96,63900.0,10.6763,10.7374,10.6457,10.6763,63900.0
2007-11-16 14:00:00,13.96,13.98,13.84,13.89,99000.0,10.6763,10.6916,10.5845,10.6227,99000.0
2007-11-16 14:30:00,13.91,13.92,13.78,13.82,144900.0,10.638,10.6457,10.5386,10.5692,144900.0
2007-11-16 15:00:00,13.82,13.88,13.78,13.83,173925.0,10.5692,10.6151,10.5386,10.5768,173925.0
2007-11-16 15:30:00,13.84,14.02,13.81,13.97,254475.0,10.5845,10.7221,10.5615,10.6839,254475.0
2007-11-19 09:30:00,13.85,13.85,13.58,13.59,224325.0,10.5921,10.5921,10.3856,10.3933,224325.0
2007-11-19 10:00:00,13.58,13.58,13.34,13.35,299250.0,10.3856,10.3856,10.2021,10.2097,299250.0
2007-11-19 10:30:00,13.33,13.35,13.16,13.26,394200.0,10.1945,10.2097,10.0644,10.1409,394200.0
2007-11-19 11:00:00,13.27,13.27,13.0,13.03,379800.0,10.1486,10.1486,9.9421,9.965,379800.0
2007-11-19 11:30:00,13.03,13.09,12.8,12.89,519525.0,9.965,10.0109,9.7891,9.858,519525.0
2007-11-19 12:00:00,12.89,12.96,12.84,12.96,734400.0,9.858,9.9115,9.8197,9.9115,734400.0
2007-11-19 12:30:00,12.95,13.01,12.86,12.94,243225.0,9.9038,9.9497,9.835,9.8962,243225.0
2007-11-19 13:00:00,12.94,12.97,12.86,12.96,169650.0,9.8962,9.9191,9.835,9.9115,169650.0
2007-11-19 13:30:00,12.96,13.01,12.87,12.88,191475.0,9.9115,9.9497,9.8427,9.8503,191475.0
2007-11-19 14:00:00,12.87,13.05,12.87,13.05,381150.0,9.8427,9.9803,9.8427,9.9803,381150.0
2007-11-19 14:30:00,13.04,13.12,13.0,13.07,293625.0,9.9727,10.0338,9.9421,9.9956,293625.0
2007-11-19 15:00:00,13.07,13.13,12.98,13.09,297900.0,9.9956,10.0415,9.9268,10.0109,297900.0
2007-11-19 15:30:00,13.09,13.12,13.0,13.0,540225.0,10.0109,10.0338,9.9421,9.9421,540225.0
2007-11-20 09:30:00,13.14,13.21,12.88,13.17,566775.0,10.0491,10.1027,9.8503,10.0721,566775.0
2007-11-20 10:00:00,13.15,13.29,13.15,13.18,199350.0,10.0568,10.1639,10.0568,10.0797,199350.0
2007-11-20 10:30:00,13.19,13.28,13.13,13.24,148725.0,10.0874,10.1562,10.0415,10.1256,148725.0
2007-11-20 11:00:00,13.25,13.31,13.15,13.17,135675.0,10.1333,10.1792,10.0568,10.0721,135675.0
2007-11-20 11:30:00,13.17,13.19,13.03,13.04,196425.0,10.0721,10.0874,9.965,9.9727,196425.0
2007-11-20 12:00:00,13.04,13.15,12.98,13.06,233550.0,9.9727,10.0568,9.9268,9.988,233550.0
2007-11-20 12:30:00,13.05,13.07,12.96,13.01,171675.0,9.9803,9.9956,9.9115,9.9497,171675.0
2007-11-20 13:00:00,13.01,13.01,12.75,12.83,158850.0,9.9497,9.9497,9.7509,9.8121,158850.0
2007-11-20 13:30:00,12.84,13.02,12.81,12.97,147150.0,9.8197,9.9574,9.7968,9.9191,147150.0
2007-11-20 14:00:00,12.96,13.04,12.78,12.78,439650.0,9.9115,9.9727,9.7738,9.7738,439650.0
2007-11-20 14:30:00,12.8,12.93,12.78,12.84,208125.0,9.7891,9.8885,9.7738,9.8197,208125.0
2007-11-20 15:00:00,12.85,13.0,12.81,12.94,281925.0,9.8274,9.9421,9.7968,9.8962,281925.0
2007-11-20 15:30:00,12.95,13.15,12.95,13.13,536625.0,9.9038,10.0568,9.9038,10.0415,536625.0
2007-11-21 09:30:00,13.04,13.04,12.72,12.72,174600.0,9.9727,9.9727,9.7279,9.7279,174600.0
2007-11-21 10:00:00,12.71,12.74,12.56,12.69,363825.0,9.7203,9.7432,9.6056,9.705,363825.0
2007-11-21 10:30:00,12.69,12.69,12.53,12.54,154800.0,9.705,9.705,9.5826,9.5903,154800.0
2007-11-21 11:00:00,12.53,12.6,12.46,12.58,200250.0,9.5826,9.6362,9.5291,9.6209,200250.0
2007-11-21 11:30:00,12.58,12.71,12.58,12.67,256500.0,9.6209,9.7203,9.6209,9.6897,256500.0
2007-11-21 12:00:00,12.67,12.77,12.67,12.75,246375.0,9.6897,9.7662,9.6897,9.7509,246375.0
2007-11-21 12:30:00,12.75,12.92,12.72,12.83,569250.0,9.7509,9.8809,9.7279,9.8121,569250.0
2007-11-21 13:00:00,12.82,13.0,12.8,12.96,643050.0,9.8044,9.9421,9.7891,9.9115,643050.0
2007-11-21 13:30:00,12.96,13.09,12.91,13.08,779850.0,9.9115,10.0109,9.8732,10.0033,779850.0
2007-11-21 14:00:00,13.07,13.13,13.04,13.1,526050.0,9.9956,10.0415,9.9727,10.0186,526050.0
2007-11-21 14:30:00,13.1,13.23,13.1,13.2,506475.0,10.0186,10.118,10.0186,10.095,506475.0
2007-11-21 15:00:00,13.2,13.28,13.16,13.21,647550.0,10.095,10.1562,10.0644,10.1027,647550.0
2007-11-21 15:30:00,13.21,13.25,13.13,13.14,485100.0,10.1027,10.1333,10.0415,10.0491,485100.0
2007-11-23 09:30:00,13.35,13.39,13.2,13.32,97875.0,10.2097,10.2403,10.095,10.1868,97875.0
2007-11-23 10:00:00,13.31,13.49,13.3,13.36,76950.0,10.1792,10.3168,10.1715,10.2174,76950.0
2007-11-23 10:30:00,13.35,13.44,13.32,13.37,68175.0,10.2097,10.2786,10.1868,10.225,68175.0
2007-11-23 11:00:00,13.38,13.44,13.35,13.38,82350.0,10.2327,10.2786,10.2097,10.2327,82350.0
2007-11-23 11:30:00,13.38,13.43,13.31,13.39,108675.0,10.2327,10.2709,10.1792,10.2403,108675.0
2007-11-23 12:00:00,13.4,13.41,13.36,13.41,65250.0,10.248,10.2556,10.2174,10.2556,65250.0
2007-11-23 12:30:00,13.41,13.53,13.37,13.43,141975.0,10.2556,10.3474,10.225,10.2709,141975.0
2007-11-26 09:30:00,13.44,13.44,13.21,13.29,83925.0,10.2786,10.2786,10.1027,10.1639,83925.0
2007-11-26 10:00:00,13.31,13.31,13.03,13.03,104625.0,10.1792,10.1792,9.965,9.965,104625.0
2007-11-26 10:30:00,13.03,13.11,12.97,13.0,116325.0,9.965,10.0262,9.9191,9.9421,116325.0
2007-11-26 11:00:00,13.0,13.07,12.95,13.04,179550.0,9.9421,9.9956,9.9038,9.9727,179550.0
2007-11-26 11:30:00,13.04,13.11,13.04,13.05,72000.0,9.9727,10.0262,9.9727,9.9803,72000.0
2007-11-26 12:00:00,13.06,13.21,13.06,13.21,112050.0,9.988,10.1027,9.988,10.1027,112050.0
2007-11-26 12:30:00,13.21,13.22,13.12,13.18,81900.0,10.1027,10.1103,10.0338,10.0797,81900.0
2007-11-26 13:00:00,13.18,13.19,13.12,13.13,82125.0,10.0797,10.0874,10.0338,10.0415,82125.0
2007-11-26 13:30:00,13.14,13.19,13.1,13.15,94050.0,10.0491,10.0874,10.0186,10.0568,94050.0
2007-11-26 14:00:00,13.15,13.18,13.11,13.14,146025.0,10.0568,10.0797,10.0262,10.0491,146025.0
2007-11-26 14:30:00,13.14,13.17,13.07,13.08,148500.0,10.0491,10.0721,9.9956,10.0033,148500.0
2007-11-26 15:00:00,13.07,13.08,12.96,13.0,228825.0,9.9956,10.0033,9.9115,9.9421,228825.0
2007-11-26 15:30:00,13.0,13.05,12.89,12.9,249075.0,9.9421,9.9803,9.858,9.8656,249075.0
2007-11-27 09:30:00,13.12,13.25,12.89,13.07,244125.0,10.0338,10.1333,9.858,9.9956,244125.0
2007-11-27 10:00:00,13.04,13.12,12.97,13.08,250650.0,9.9727,10.0338,9.9191,10.0033,250650.0
2007-11-27 10:30:00,13.09,13.31,13.08,13.31,236250.0,10.0109,10.1792,10.0033,10.1792,236250.0
2007-11-27 11:00:00,13.32,13.35,13.25,13.31,181350.0,10.1868,10.2097,10.1333,10.1792,181350.0
2007-11-27 11:30:00,13.31,13.48,13.31,13.4,234450.0,10.1792,10.3092,10.1792,10.248,234450.0
2007-11-27 12:00:00,13.42,13.47,13.38,13.4,170100.0,10.2633,10.3015,10.2327,10.248,170100.0
2007-11-27 12:30:00,13.41,13.5,13.4,13.48,198675.0,10.2556,10.3245,10.248,10.3092,198675.0
2007-11-27 13:00:00,13.47,13.57,13.47,13.54,149175.0,10.3015,10.378,10.3015,10.3551,149175.0
2007-11-27 13:30:00,13.53,13.53,13.42,13.44,168300.0,10.3474,10.3474,10.2633,10.2786,168300.0
2007-11-27 14:00:00,13.45,13.51,13.4,13.45,193950.0,10.2862,10.3321,10.248,10.2862,193950.0
2007-11-27 14:30:00,13.45,13.48,13.36,13.42,297900.0,10.2862,10.3092,10.2174,10.2633,297900.0
2007-11-27 15:00:00,13.42,13.48,13.34,13.47,363150.0,10.2633,10.3092,10.2021,10.3015,363150.0
2007-11-27 15:30:00,13.47,13.58,13.43,13.56,362700.0,10.3015,10.3856,10.2709,10.3704,362700.0
2007-11-28 09:30:00,13.67,14.26,13.67,14.2,402075.0,10.4545,10.9057,10.4545,10.8598,402075.0
2007-11-28 10:00:00,14.18,14.23,14.12,14.21,341550.0,10.8445,10.8828,10.7986,10.8675,341550.0
2007-11-28 10:30:00,14.2,14.28,14.19,14.2,144450.0,10.8598,10.921,10.8522,10.8598,144450.0
2007-11-28 11:00:00,14.2,14.22,14.03,14.04,206775.0,10.8598,10.8751,10.7298,10.7374,206775.0
2007-11-28 11:30:00,14.04,14.07,14.0,14.04,161100.0,10.7374,10.7604,10.7069,10.7374,161100.0
2007-11-28 12:00:00,14.04,14.15,14.04,14.12,120150.0,10.7374,10.8216,10.7374,10.7986,120150.0
2007-11-28 12:30:00,14.12,14.13,13.99,14.03,97650.0,10.7986,10.8063,10.6992,10.7298,97650.0
2007-11-28 13:00:00,14.03,14.09,13.96,14.09,130500.0,10.7298,10.7757,10.6763,10.7757,130500.0
2007-11-28 13:30:00,14.09,14.13,14.04,14.08,225675.0,10.7757,10.8063,10.7374,10.768,225675.0
2007-11-28 14:00:00,14.09,14.17,14.07,14.14,172350.0,10.7757,10.8369,10.7604,10.8139,172350.0
2007-11-28 14:30:00,14.15,14.24,14.13,14.24,215775.0,10.8216,10.8904,10.8063,10.8904,215775.0
2007-11-28 15:00:00,14.24,14.38,14.22,14.35,340425.0,10.8904,10.9975,10.8751,10.9745,340425.0
2007-11-28 15:30:00,14.35,14.53,14.28,14.33,826650.0,10.9745,11.1122,10.921,10.9592,826650.0
2007-11-29 09:30:00,14.24,14.33,14.08,14.16,141300.0,10.8904,10.9592,10.768,10.8292,141300.0
2007-11-29 10:00:00,14.16,14.26,14.06,14.14,198225.0,10.8292,10.9057,10.7527,10.8139,198225.0
2007-11-29 10:30:00,14.15,14.29,14.12,14.28,156600.0,10.8216,10.9286,10.7986,10.921,156600.0
2007-11-29 11:00:00,14.27,14.34,14.23,14.32,91350.0,10.9133,10.9669,10.8828,10.9516,91350.0
2007-11-29 11:30:00,14.32,14.44,14.32,14.35,99450.0,10.9516,11.0434,10.9516,10.9745,99450.0
2007-11-29 12:00:00,14.35,14.39,14.27,14.31,80100.0,10.9745,11.0051,10.9133,10.9439,80100.0
2007-11-29 12:30:00,14.31,14.33,14.18,14.21,86400.0,10.9439,10.9592,10.8445,10.8675,86400.0
2007-11-29 13:00:00,14.23,14.26,14.19,14.22,195750.0,10.8828,10.9057,10.8522,10.8751,195750.0
2007-11-29 13:30:00,14.23,14.28,14.2,14.25,180000.0,10.8828,10.921,10.8598,10.898,180000.0
2007-11-29 14:00:00,14.24,14.29,14.21,14.27,152775.0,10.8904,10.9286,10.8675,10.9133,152775.0
2007-11-29 14:30:00,14.28,14.28,14.2,14.25,232875.0,10.921,10.921,10.8598,10.898,232875.0
2007-11-29 15:00:00,14.24,14.34,14.24,14.34,206775.0,10.8904,10.9669,10.8904,10.9669,206775.0
2007-11-29 15:30:00,14.34,14.38,14.27,14.37,232650.0,10.9669,10.9975,10.9133,10.9898,232650.0
2007-11-30 09:30:00,14.54,14.75,14.5,14.69,229950.0,11.1198,11.2804,11.0892,11.2345,229950.0
2007-11-30 10:00:00,14.68,14.76,14.5,14.59,199800.0,11.2269,11.2881,11.0892,11.1581,199800.0
2007-11-30 10:30:00,14.6,14.65,14.53,14.57,132300.0,11.1657,11.204,11.1122,11.1428,132300.0
2007-11-30 11:00:00,14.56,14.57,14.43,14.51,76050.0,11.1351,11.1428,11.0357,11.0969,76050.0
2007-11-30 11:30:00,14.5,14.65,14.48,14.61,75375.0,11.0892,11.204,11.0739,11.1734,75375.0
2007-11-30 12:00:00,14.63,14.65,14.51,14.55,71550.0,11.1887,11.204,11.0969,11.1275,71550.0
2007-11-30 12:30:00,14.55,14.65,14.53,14.65,55800.0,11.1275,11.204,11.1122,11.204,55800.0
2007-11-30 13:00:00,14.64,14.64,14.52,14.54,98100.0,11.1963,11.1963,11.1045,11.1198,98100.0
2007-11-30 13:30:00,14.55,14.63,14.55,14.61,67275.0,11.1275,11.1887,11.1275,11.1734,67275.0
2007-11-30 14:00:00,14.61,14.64,14.56,14.61,150975.0,11.1734,11.1963,11.1351,11.1734,150975.0
2007-11-30 14:30:00,14.61,14.67,14.57,14.58,369900.0,11.1734,11.2193,11.1428,11.1504,369900.0
2007-11-30 15:00:00,14.56,14.58,14.4,14.45,133200.0,11.1351,11.1504,11.0128,11.051,133200.0
2007-11-30 15:30:00,14.45,14.47,14.38,14.45,358650.0,11.051,11.0663,10.9975,11.051,358650.0
2007-12-03 09:30:00,14.48,14.48,14.26,14.28,267300.0,11.0739,11.0739,10.9057,10.921,267300.0
2007-12-03 10:00:00,14.28,14.45,14.21,14.42,186750.0,10.921,11.051,10.8675,11.0281,186750.0
2007-12-03 10:30:00,14.44,14.61,14.44,14.55,173700.0,11.0434,11.1734,11.0434,11.1275,173700.0
2007-12-03 11:00:00,14.56,14.57,14.45,14.55,108675.0,11.1351,11.1428,11.051,11.1275,108675.0
2007-12-03 11:30:00,14.56,14.66,14.54,14.6,129825.0,11.1351,11.2116,11.1198,11.1657,129825.0
2007-12-03 12:00:00,14.6,14.61,14.5,14.55,127125.0,11.1657,11.1734,11.0892,11.1275,127125.0
2007-12-03 12:30:00,14.55,14.61,14.55,14.58,158400.0,11.1275,11.1734,11.1275,11.1504,158400.0
2007-12-03 13:00:00,14.58,14.59,14.52,14.55,142650.0,11.1504,11.1581,11.1045,11.1275,142650.0
2007-12-03 13:30:00,14.56,14.63,14.54,14.6,231300.0,11.1351,11.1887,11.1198,11.1657,231300.0
2007-12-03 14:00:00,14.61,14.65,14.6,14.62,136350.0,11.1734,11.204,11.1657,11.181,136350.0
2007-12-03 14:30:00,14.61,14.67,14.6,14.65,141300.0,11.1734,11.2193,11.1657,11.204,141300.0
2007-12-03 15:00:00,14.64,14.68,14.59,14.63,233325.0,11.1963,11.2269,11.1581,11.1887,233325.0
2007-12-03 15:30:00,14.64,14.65,14.56,14.58,262800.0,11.1963,11.204,11.1351,11.1504,262800.0
2007-12-04 09:30:00,14.39,14.39,14.2,14.31,266625.0,11.0051,11.0051,10.8598,10.9439,266625.0
2007-12-04 10:00:00,14.3,14.47,14.28,14.45,188550.0,10.9363,11.0663,10.921,11.051,188550.0
2007-12-04 10:30:00,14.46,14.47,14.35,14.36,118800.0,11.0586,11.0663,10.9745,10.9822,118800.0
2007-12-04 11:00:00,14.36,14.42,14.35,14.39,106425.0,10.9822,11.0281,10.9745,11.0051,106425.0
2007-12-04 11:30:00,14.38,14.44,14.37,14.42,107775.0,10.9975,11.0434,10.9898,11.0281,107775.0
2007-12-04 12:00:00,14.42,14.5,14.4,14.48,72225.0,11.0281,11.0892,11.0128,11.0739,72225.0
2007-12-04 12:30:00,14.48,14.48,14.4,14.43,49725.0,11.0739,11.0739,11.0128,11.0357,49725.0
2007-12-04 13:00:00,14.43,14.47,14.37,14.38,88200.0,11.0357,11.0663,10.9898,10.9975,88200.0
2007-12-04 13:30:00,14.37,14.45,14.37,14.44,88425.0,10.9898,11.051,10.9898,11.0434,88425.0
2007-12-04 14:00:00,14.44,14.44,14.38,14.43,124425.0,11.0434,11.0434,10.9975,11.0357,124425.0
2007-12-04 14:30:00,14.42,14.46,14.4,14.44,219150.0,11.0281,11.0586,11.0128,11.0434,219150.0
2007-12-04 15:00:00,14.44,14.48,14.4,14.41,205875.0,11.0434,11.0739,11.0128,11.0204,205875.0
2007-12-04 15:30:00,14.41,14.47,14.4,14.43,192150.0,11.0204,11.0663,11.0128,11.0357,192150.0
2007-12-05 09:30:00,14.75,14.84,14.6,14.8,277200.0,11.2804,11.3493,11.1657,11.3187,277200.0
2007-12-05 10:00:00,14.8,14.81,14.73,14.79,239850.0,11.3187,11.3263,11.2651,11.311,239850.0
2007-12-05 10:30:00,14.79,14.84,14.78,14.84,127125.0,11.311,11.3493,11.3034,11.3493,127125.0
2007-12-05 11:00:00,14.84,14.9,14.81,14.89,115425.0,11.3493,11.3951,11.3263,11.3875,115425.0
2007-12-05 11:30:00,14.89,14.96,14.88,14.95,131400.0,11.3875,11.441,11.3799,11.4334,131400.0
2007-12-05 12:00:00,14.94,14.96,14.88,14.92,148500.0,11.4257,11.441,11.3799,11.4104,148500.0
2007-12-05 12:30:00,14.91,14.92,14.81,14.85,116775.0,11.4028,11.4104,11.3263,11.3569,116775.0
2007-12-05 13:00:00,14.82,14.89,14.75,14.8,344025.0,11.334,11.3875,11.2804,11.3187,344025.0
2007-12-05 13:30:00,14.8,14.92,14.8,14.87,90000.0,11.3187,11.4104,11.3187,11.3722,90000.0
2007-12-05 14:00:00,14.88,14.89,14.63,14.69,195525.0,11.3799,11.3875,11.1887,11.2345,195525.0
2007-12-05 14:30:00,14.68,14.77,14.67,14.76,160200.0,11.2269,11.2957,11.2193,11.2881,160200.0
2007-12-05 15:00:00,14.75,14.84,14.73,14.79,158175.0,11.2804,11.3493,11.2651,11.311,158175.0
2007-12-05 15:30:00,14.79,14.92,14.75,14.89,214650.0,11.311,11.4104,11.2804,11.3875,214650.0
2007-12-06 09:30:00,14.77,15.12,14.77,15.07,150075.0,11.2957,11.5634,11.2957,11.5252,150075.0
2007-12-06 10:00:00,15.08,15.15,15.04,15.07,148500.0,11.5328,11.5863,11.5022,11.5252,148500.0
2007-12-06 10:30:00,15.07,15.1,15.03,15.04,127125.0,11.5252,11.5481,11.4946,11.5022,127125.0
2007-12-06 11:00:00,15.04,15.07,15.01,15.04,113625.0,11.5022,11.5252,11.4793,11.5022,113625.0
2007-12-06 11:30:00,15.03,15.08,14.99,15.0,111825.0,11.4946,11.5328,11.464,11.4716,111825.0
2007-12-06 12:00:00,15.0,15.01,14.95,14.97,117000.0,11.4716,11.4793,11.4334,11.4487,117000.0
2007-12-06 12:30:00,14.98,15.15,14.97,15.14,199125.0,11.4563,11.5863,11.4487,11.5787,199125.0
2007-12-06 13:00:00,15.13,15.15,15.09,15.12,103725.0,11.571,11.5863,11.5405,11.5634,103725.0
2007-12-06 13:30:00,15.11,15.15,15.09,15.12,175500.0,11.5558,11.5863,11.5405,11.5634,175500.0
2007-12-06 14:00:00,15.12,15.16,15.11,15.16,162675.0,11.5634,11.594,11.5558,11.594,162675.0
2007-12-06 14:30:00,15.16,15.26,15.16,15.22,167175.0,11.594,11.6705,11.594,11.6399,167175.0
2007-12-06 15:00:00,15.22,15.39,15.22,15.38,253350.0,11.6399,11.7699,11.6399,11.7622,253350.0
2007-12-06 15:30:00,15.37,15.46,15.34,15.42,410625.0,11.7546,11.8234,11.7317,11.7928,410625.0
2007-12-07 09:30:00,15.42,15.52,15.29,15.45,218250.0,11.7928,11.8693,11.6934,11.8158,218250.0
2007-12-07 10:00:00,15.43,15.46,15.23,15.24,413775.0,11.8005,11.8234,11.6475,11.6552,413775.0
2007-12-07 10:30:00,15.24,15.28,15.19,15.25,360000.0,11.6552,11.6858,11.6169,11.6628,360000.0
2007-12-07 11:00:00,15.26,15.33,15.2,15.26,395325.0,11.6705,11.724,11.6246,11.6705,395325.0
2007-12-07 11:30:00,15.26,15.28,15.24,15.28,189450.0,11.6705,11.6858,11.6552,11.6858,189450.0
2007-12-07 12:00:00,15.28,15.49,15.27,15.48,135225.0,11.6858,11.8464,11.6781,11.8387,135225.0
2007-12-07 12:30:00,15.48,15.56,15.47,15.55,87300.0,11.8387,11.8999,11.8311,11.8923,87300.0
2007-12-07 13:00:00,15.54,15.55,15.41,15.46,104625.0,11.8846,11.8923,11.7852,11.8234,104625.0
2007-12-07 13:30:00,15.46,15.52,15.45,15.49,109350.0,11.8234,11.8693,11.8158,11.8464,109350.0
2007-12-07 14:00:00,15.49,15.52,15.42,15.42,190575.0,11.8464,11.8693,11.7928,11.7928,190575.0
2007-12-07 14:30:00,15.41,15.44,15.29,15.31,222525.0,11.7852,11.8081,11.6934,11.7087,222525.0
2007-12-07 15:00:00,15.32,15.42,15.26,15.39,290025.0,11.7164,11.7928,11.6705,11.7699,290025.0
2007-12-07 15:30:00,15.38,15.38,15.26,15.35,184050.0,11.7622,11.7622,11.6705,11.7393,184050.0
2007-12-10 09:30:00,15.33,15.69,15.33,15.63,128250.0,11.724,11.9993,11.724,11.9534,128250.0
2007-12-10 10:00:00,15.64,15.79,15.62,15.73,131850.0,11.9611,12.0758,11.9458,12.0299,131850.0
2007-12-10 10:30:00,15.73,15.84,15.7,15.84,109125.0,12.0299,12.114,12.007,12.114,109125.0
2007-12-10 11:00:00,15.84,15.84,15.68,15.75,127125.0,12.114,12.114,11.9917,12.0452,127125.0
2007-12-10 11:30:00,15.75,15.82,15.72,15.76,127800.0,12.0452,12.0987,12.0223,12.0529,127800.0
2007-12-10 12:00:00,15.76,15.78,15.69,15.74,76050.0,12.0529,12.0682,11.9993,12.0376,76050.0
2007-12-10 12:30:00,15.74,15.76,15.72,15.75,39825.0,12.0376,12.0529,12.0223,12.0452,39825.0
2007-12-10 13:00:00,15.75,15.77,15.71,15.73,205875.0,12.0452,12.0605,12.0146,12.0299,205875.0
2007-12-10 13:30:00,15.75,15.77,15.72,15.73,90450.0,12.0452,12.0605,12.0223,12.0299,90450.0
2007-12-10 14:00:00,15.73,15.75,15.69,15.7,112050.0,12.0299,12.0452,11.9993,12.007,112050.0
2007-12-10 14:30:00,15.7,15.76,15.67,15.72,200700.0,12.007,12.0529,11.984,12.0223,200700.0
2007-12-10 15:00:00,15.72,15.83,15.69,15.81,258975.0,12.0223,12.1064,11.9993,12.0911,258975.0
2007-12-10 15:30:00,15.81,15.83,15.76,15.82,369675.0,12.0911,12.1064,12.0529,12.0987,369675.0
2007-12-11 09:30:00,15.89,16.03,15.78,15.9,185625.0,12.1523,12.2593,12.0682,12.1599,185625.0
2007-12-11 10:00:00,15.92,15.96,15.84,15.86,106425.0,12.1752,12.2058,12.114,12.1293,106425.0
2007-12-11 10:30:00,15.84,15.88,15.8,15.81,125325.0,12.114,12.1446,12.0834,12.0911,125325.0
2007-12-11 11:00:00,15.82,15.95,15.77,15.8,439425.0,12.0987,12.1982,12.0605,12.0834,439425.0
2007-12-11 11:30:00,15.8,15.82,15.74,15.76,147150.0,12.0834,12.0987,12.0376,12.0529,147150.0
2007-12-11 12:00:00,15.76,15.9,15.76,15.88,162675.0,12.0529,12.1599,12.0529,12.1446,162675.0
2007-12-11 12:30:00,15.89,16.0,15.89,15.97,84150.0,12.1523,12.2364,12.1523,12.2135,84150.0
2007-12-11 13:00:00,15.96,16.06,15.95,16.06,109800.0,12.2058,12.2823,12.1982,12.2823,109800.0
2007-12-11 13:30:00,16.06,16.22,16.02,16.19,205650.0,12.2823,12.4047,12.2517,12.3817,205650.0
2007-12-11 14:00:00,16.19,16.22,15.87,15.92,554625.0,12.3817,12.4047,12.137,12.1752,554625.0
2007-12-11 14:30:00,15.92,15.93,15.4,15.46,688050.0,12.1752,12.1829,11.7775,11.8234,688050.0
2007-12-11 15:00:00,15.46,15.46,15.26,15.31,296325.0,11.8234,11.8234,11.6705,11.7087,296325.0
2007-12-11 15:30:00,15.32,15.36,15.08,15.13,527625.0,11.7164,11.7469,11.5328,11.571,527625.0
2007-12-12 09:30:00,15.63,15.85,15.59,15.68,175950.0,11.9534,12.1217,11.9228,11.9917,175950.0
2007-12-12 10:00:00,15.68,15.68,15.52,15.55,265725.0,11.9917,11.9917,11.8693,11.8923,265725.0
2007-12-12 10:30:00,15.55,15.56,15.27,15.27,165825.0,11.8923,11.8999,11.6781,11.6781,165825.0
2007-12-12 11:00:00,15.27,15.44,15.26,15.39,202050.0,11.6781,11.8081,11.6705,11.7699,202050.0
2007-12-12 11:30:00,15.39,15.51,15.38,15.38,173475.0,11.7699,11.8617,11.7622,11.7622,173475.0
2007-12-12 12:00:00,15.38,15.39,15.23,15.3,128475.0,11.7622,11.7699,11.6475,11.7011,128475.0
2007-12-12 12:30:00,15.29,15.3,15.08,15.21,109800.0,11.6934,11.7011,11.5328,11.6322,109800.0
2007-12-12 13:00:00,15.21,15.34,15.19,15.3,105750.0,11.6322,11.7317,11.6169,11.7011,105750.0
2007-12-12 13:30:00,15.29,15.42,15.28,15.42,98100.0,11.6934,11.7928,11.6858,11.7928,98100.0
2007-12-12 14:00:00,15.41,15.46,15.38,15.41,171675.0,11.7852,11.8234,11.7622,11.7852,171675.0
2007-12-12 14:30:00,15.4,15.4,15.32,15.32,94950.0,11.7775,11.7775,11.7164,11.7164,94950.0
2007-12-12 15:00:00,15.31,15.31,14.95,15.03,373500.0,11.7087,11.7087,11.4334,11.4946,373500.0
2007-12-12 15:30:00,15.04,15.27,15.01,15.25,398250.0,11.5022,11.6781,11.4793,11.6628,398250.0
2007-12-13 09:30:00,15.11,15.26,14.59,14.67,531450.0,11.5558,11.6705,11.1581,11.2193,531450.0
2007-12-13 10:00:00,14.68,15.0,14.42,14.93,458100.0,11.2269,11.4716,11.0281,11.4181,458100.0
2007-12-13 10:30:00,14.93,14.98,14.87,14.88,200700.0,11.4181,11.4563,11.3722,11.3799,200700.0
2007-12-13 11:00:00,14.87,14.89,14.78,14.89,112725.0,11.3722,11.3875,11.3034,11.3875,112725.0
2007-12-13 11:30:00,14.87,14.94,14.84,14.88,91350.0,11.3722,11.4257,11.3493,11.3799,91350.0
2007-12-13 12:00:00,14.89,14.99,14.88,14.93,77175.0,11.3875,11.464,11.3799,11.4181,77175.0
2007-12-13 12:30:00,14.92,14.99,14.89,14.98,66150.0,11.4104,11.464,11.3875,11.4563,66150.0
2007-12-13 13:00:00,14.99,15.09,14.98,15.07,88425.0,11.464,11.5405,11.4563,11.5252,88425.0
2007-12-13 13:30:00,15.08,15.08,14.93,15.0,146700.0,11.5328,11.5328,11.4181,11.4716,146700.0
2007-12-13 14:00:00,15.0,15.2,14.97,15.16,118575.0,11.4716,11.6246,11.4487,11.594,118575.0
2007-12-13 14:30:00,15.15,15.15,15.05,15.09,76725.0,11.5863,11.5863,11.5099,11.5405,76725.0
2007-12-13 15:00:00,15.07,15.16,14.99,15.14,165150.0,11.5252,11.594,11.464,11.5787,165150.0
2007-12-13 15:30:00,15.15,15.26,15.1,15.19,395100.0,11.5863,11.6705,11.5481,11.6169,395100.0
2007-12-14 09:30:00,15.05,15.18,14.99,15.11,81000.0,11.5099,11.6093,11.464,11.5558,81000.0
2007-12-14 10:00:00,15.11,15.29,15.08,15.24,147600.0,11.5558,11.6934,11.5328,11.6552,147600.0
2007-12-14 10:30:00,15.24,15.41,15.21,15.39,103050.0,11.6552,11.7852,11.6322,11.7699,103050.0
2007-12-14 11:00:00,15.41,15.45,15.37,15.37,108000.0,11.7852,11.8158,11.7546,11.7546,108000.0
2007-12-14 11:30:00,15.37,15.38,15.28,15.29,78975.0,11.7546,11.7622,11.6858,11.6934,78975.0
2007-12-14 12:00:00,15.3,15.38,15.25,15.27,107325.0,11.7011,11.7622,11.6628,11.6781,107325.0
2007-12-14 12:30:00,15.27,15.37,15.22,15.31,69075.0,11.6781,11.7546,11.6399,11.7087,69075.0
2007-12-14 13:00:00,15.31,15.34,15.25,15.28,77625.0,11.7087,11.7317,11.6628,11.6858,77625.0
2007-12-14 13:30:00,15.3,15.32,15.25,15.29,77850.0,11.7011,11.7164,11.6628,11.6934,77850.0
2007-12-14 14:00:00,15.29,15.31,15.19,15.22,83925.0,11.6934,11.7087,11.6169,11.6399,83925.0
2007-12-14 14:30:00,15.23,15.27,15.12,15.12,120375.0,11.6475,11.6781,11.5634,11.5634,120375.0
2007-12-14 15:00:00,15.12,15.22,15.09,15.17,111600.0,11.5634,11.6399,11.5405,11.6016,111600.0
2007-12-14 15:30:00,15.18,15.28,15.16,15.2,282375.0,11.6093,11.6858,11.594,11.6246,282375.0
2007-12-17 09:30:00,15.08,15.15,14.96,15.0,73800.0,11.5328,11.5863,11.441,11.4716,73800.0
2007-12-17 10:00:00,14.99,15.32,14.99,15.21,234000.0,11.464,11.7164,11.464,11.6322,234000.0
2007-12-17 10:30:00,15.2,15.52,15.16,15.48,467325.0,11.6246,11.8693,11.594,11.8387,467325.0
2007-12-17 11:00:00,15.48,15.6,15.24,15.29,224100.0,11.8387,11.9305,11.6552,11.6934,224100.0
2007-12-17 11:30:00,15.31,15.36,15.2,15.24,82575.0,11.7087,11.7469,11.6246,11.6552,82575.0
2007-12-17 12:00:00,15.24,15.31,15.23,15.3,65925.0,11.6552,11.7087,11.6475,11.7011,65925.0
2007-12-17 12:30:00,15.3,15.32,15.2,15.28,79425.0,11.7011,11.7164,11.6246,11.6858,79425.0
2007-12-17 13:00:00,15.28,15.28,15.12,15.16,66375.0,11.6858,11.6858,11.5634,11.594,66375.0
2007-12-17 13:30:00,15.16,15.2,15.06,15.06,61425.0,11.594,11.6246,11.5175,11.5175,61425.0
2007-12-17 14:00:00,15.07,15.16,15.05,15.15,72225.0,11.5252,11.594,11.5099,11.5863,72225.0
2007-12-17 14:30:00,15.16,15.2,15.06,15.07,85725.0,11.594,11.6246,11.5175,11.5252,85725.0
2007-12-17 15:00:00,15.07,15.17,15.02,15.13,106200.0,11.5252,11.6016,11.4869,11.571,106200.0
2007-12-17 15:30:00,15.13,15.24,15.01,15.02,575325.0,11.571,11.6552,11.4793,11.4869,575325.0
2007-12-18 09:30:00,15.12,15.42,15.08,15.17,149850.0,11.5634,11.7928,11.5328,11.6016,149850.0
2007-12-18 10:00:00,15.17,15.18,14.89,14.89,185850.0,11.6016,11.6093,11.3875,11.3875,185850.0
2007-12-18 10:30:00,14.89,14.91,14.76,14.83,199350.0,11.3875,11.4028,11.2881,11.3416,199350.0
2007-12-18 11:00:00,14.84,14.84,14.77,14.78,96975.0,11.3493,11.3493,11.2957,11.3034,96975.0
2007-12-18 11:30:00,14.78,14.78,14.55,14.55,167400.0,11.3034,11.3034,11.1275,11.1275,167400.0
2007-12-18 12:00:00,14.56,14.59,14.44,14.44,209025.0,11.1351,11.1581,11.0434,11.0434,209025.0
2007-12-18 12:30:00,14.43,14.45,14.33,14.41,283050.0,11.0357,11.051,10.9592,11.0204,283050.0
2007-12-18 13:00:00,14.4,14.6,14.38,14.53,108225.0,11.0128,11.1657,10.9975,11.1122,108225.0
2007-12-18 13:30:00,14.53,14.71,14.48,14.6,92025.0,11.1122,11.2498,11.0739,11.1657,92025.0
2007-12-18 14:00:00,14.6,14.83,14.6,14.83,96525.0,11.1657,11.3416,11.1657,11.3416,96525.0
2007-12-18 14:30:00,14.83,14.88,14.79,14.81,87075.0,11.3416,11.3799,11.311,11.3263,87075.0
2007-12-18 15:00:00,14.8,14.91,14.78,14.83,131850.0,11.3187,11.4028,11.3034,11.3416,131850.0
2007-12-18 15:30:00,14.84,14.9,14.8,14.83,127125.0,11.3493,11.3951,11.3187,11.3416,127125.0
2007-12-19 09:30:00,14.84,15.04,14.67,14.95,189900.0,11.3493,11.5022,11.2193,11.4334,189900.0
2007-12-19 10:00:00,14.95,15.12,14.91,15.04,88650.0,11.4334,11.5634,11.4028,11.5022,88650.0
2007-12-19 10:30:00,15.04,15.16,15.03,15.04,45225.0,11.5022,11.594,11.4946,11.5022,45225.0
2007-12-19 11:00:00,15.04,15.06,14.83,14.84,81675.0,11.5022,11.5175,11.3416,11.3493,81675.0
2007-12-19 11:30:00,14.84,14.9,14.73,14.76,157725.0,11.3493,11.3951,11.2651,11.2881,157725.0
2007-12-19 12:00:00,14.75,14.85,14.74,14.81,91575.0,11.2804,11.3569,11.2728,11.3263,91575.0
2007-12-19 12:30:00,14.82,14.82,14.73,14.78,67725.0,11.334,11.334,11.2651,11.3034,67725.0
2007-12-19 13:00:00,14.76,14.78,14.7,14.73,78525.0,11.2881,11.3034,11.2422,11.2651,78525.0
2007-12-19 13:30:00,14.72,14.77,14.65,14.7,131175.0,11.2575,11.2957,11.204,11.2422,131175.0
2007-12-19 14:00:00,14.71,14.84,14.7,14.76,201375.0,11.2498,11.3493,11.2422,11.2881,201375.0
2007-12-19 14:30:00,14.8,14.88,14.76,14.85,60300.0,11.3187,11.3799,11.2881,11.3569,60300.0
2007-12-19 15:00:00,14.85,14.92,14.81,14.88,102825.0,11.3569,11.4104,11.3263,11.3799,102825.0
2007-12-19 15:30:00,14.87,14.93,14.85,14.85,141525.0,11.3722,11.4181,11.3569,11.3569,141525.0
2007-12-20 09:30:00,15.0,15.08,14.8,14.82,107775.0,11.4716,11.5328,11.3187,11.334,107775.0
2007-12-20 10:00:00,14.83,14.84,14.7,14.79,66150.0,11.3416,11.3493,11.2422,11.311,66150.0
2007-12-20 10:30:00,14.8,14.85,14.76,14.78,103275.0,11.3187,11.3569,11.2881,11.3034,103275.0
2007-12-20 11:00:00,14.78,14.8,14.47,14.5,194625.0,11.3034,11.3187,11.0663,11.0892,194625.0
2007-12-20 11:30:00,14.52,14.54,14.45,14.52,91350.0,11.1045,11.1198,11.051,11.1045,91350.0
2007-12-20 12:00:00,14.52,14.59,14.47,14.56,97425.0,11.1045,11.1581,11.0663,11.1351,97425.0
2007-12-20 12:30:00,14.56,14.57,14.5,14.5,67500.0,11.1351,11.1428,11.0892,11.0892,67500.0
2007-12-20 13:00:00,14.53,14.57,14.44,14.51,218250.0,11.1122,11.1428,11.0434,11.0969,218250.0
2007-12-20 13:30:00,14.5,14.54,14.45,14.51,139275.0,11.0892,11.1198,11.051,11.0969,139275.0
2007-12-20 14:00:00,14.5,14.66,14.46,14.6,203625.0,11.0892,11.2116,11.0586,11.1657,203625.0
2007-12-20 14:30:00,14.6,14.64,14.57,14.62,162225.0,11.1657,11.1963,11.1428,11.181,162225.0
2007-12-20 15:00:00,14.62,14.73,14.57,14.67,208575.0,11.181,11.2651,11.1428,11.2193,208575.0
2007-12-20 15:30:00,14.67,14.76,14.64,14.76,233100.0,11.2193,11.2881,11.1963,11.2881,233100.0
2007-12-21 09:30:00,15.04,15.18,14.94,15.0,575550.0,11.5022,11.6093,11.4257,11.4716,575550.0
2007-12-21 10:00:00,15.03,15.03,14.92,14.97,149175.0,11.4946,11.4946,11.4104,11.4487,149175.0
2007-12-21 10:30:00,14.97,15.02,14.93,14.94,126225.0,11.4487,11.4869,11.4181,11.4257,126225.0
2007-12-21 11:00:00,14.94,14.97,14.92,14.94,80550.0,11.4257,11.4487,11.4104,11.4257,80550.0
2007-12-21 11:30:00,14.92,14.93,14.84,14.85,78525.0,11.4104,11.4181,11.3493,11.3569,78525.0
2007-12-21 12:00:00,14.84,14.88,14.84,14.87,77175.0,11.3493,11.3799,11.3493,11.3722,77175.0
2007-12-21 12:30:00,14.87,14.9,14.86,14.89,67725.0,11.3722,11.3951,11.3646,11.3875,67725.0
2007-12-21 13:00:00,14.9,14.93,14.88,14.91,37125.0,11.3951,11.4181,11.3799,11.4028,37125.0
2007-12-21 13:30:00,14.91,14.92,14.88,14.9,71775.0,11.4028,11.4104,11.3799,11.3951,71775.0
2007-12-21 14:00:00,14.89,15.03,14.89,14.99,109350.0,11.3875,11.4946,11.3875,11.464,109350.0
2007-12-21 14:30:00,14.99,15.02,14.98,15.0,100575.0,11.464,11.4869,11.4563,11.4716,100575.0
2007-12-21 15:00:00,15.0,15.04,14.96,15.01,220050.0,11.4716,11.5022,11.441,11.4793,220050.0
2007-12-21 15:30:00,15.01,15.1,15.01,15.08,191925.0,11.4793,11.5481,11.4793,11.5328,191925.0
2007-12-24 09:30:00,15.27,15.39,15.12,15.25,62550.0,11.6781,11.7699,11.5634,11.6628,62550.0
2007-12-24 10:00:00,15.23,15.27,15.13,15.14,60075.0,11.6475,11.6781,11.571,11.5787,60075.0
2007-12-24 10:30:00,15.14,15.16,15.11,15.14,48150.0,11.5787,11.594,11.5558,11.5787,48150.0
2007-12-24 11:00:00,15.15,15.2,15.1,15.14,101475.0,11.5863,11.6246,11.5481,11.5787,101475.0
2007-12-24 11:30:00,15.14,15.15,15.09,15.1,62325.0,11.5787,11.5863,11.5405,11.5481,62325.0
2007-12-24 12:00:00,15.1,15.12,15.07,15.11,34875.0,11.5481,11.5634,11.5252,11.5558,34875.0
2007-12-24 12:30:00,15.12,15.16,15.12,15.13,92700.0,11.5634,11.594,11.5634,11.571,92700.0
2007-12-24 13:00:00,15.12,15.12,15.12,15.12,16425.0,11.5634,11.5634,11.5634,11.5634,16425.0
2007-12-24 13:30:00,15.12,15.12,15.12,15.12,0.0,11.5634,11.5634,11.5634,11.5634,0.0
2007-12-24 14:00:00,15.12,15.12,15.12,15.12,0.0,11.5634,11.5634,11.5634,11.5634,0.0
2007-12-24 14:30:00,15.12,15.12,15.12,15.12,0.0,11.5634,11.5634,11.5634,11.5634,0.0
2007-12-24 15:00:00,15.12,15.12,15.12,15.12,0.0,11.5634,11.5634,11.5634,11.5634,0.0
2007-12-24 15:30:00,15.12,15.12,15.12,15.12,0.0,11.5634,11.5634,11.5634,11.5634,0.0
2007-12-26 09:30:00,15.04,15.08,14.96,15.04,78750.0,11.5022,11.5328,11.441,11.5022,78750.0
2007-12-26 10:00:00,15.04,15.18,15.04,15.16,45675.0,11.5022,11.6093,11.5022,11.594,45675.0
2007-12-26 10:30:00,15.16,15.16,15.08,15.11,31050.0,11.594,11.594,11.5328,11.5558,31050.0
2007-12-26 11:00:00,15.11,15.12,15.06,15.09,37800.0,11.5558,11.5634,11.5175,11.5405,37800.0
2007-12-26 11:30:00,15.08,15.1,15.06,15.1,26100.0,11.5328,11.5481,11.5175,11.5481,26100.0
2007-12-26 12:00:00,15.09,15.12,15.09,15.11,16875.0,11.5405,11.5634,11.5405,11.5558,16875.0
2007-12-26 12:30:00,15.11,15.13,15.11,15.12,47025.0,11.5558,11.571,11.5558,11.5634,47025.0
2007-12-26 13:00:00,15.13,15.15,15.08,15.08,84375.0,11.571,11.5863,11.5328,11.5328,84375.0
2007-12-26 13:30:00,15.08,15.13,15.04,15.12,105750.0,11.5328,11.571,11.5022,11.5634,105750.0
2007-12-26 14:00:00,15.12,15.13,15.04,15.11,137475.0,11.5634,11.571,11.5022,11.5558,137475.0
2007-12-26 14:30:00,15.11,15.13,15.09,15.1,115650.0,11.5558,11.571,11.5405,11.5481,115650.0
2007-12-26 15:00:00,15.11,15.13,15.11,15.12,90000.0,11.5558,11.571,11.5558,11.5634,90000.0
2007-12-26 15:30:00,15.12,15.21,15.1,15.15,438075.0,11.5634,11.6322,11.5481,11.5863,438075.0
2007-12-27 09:30:00,15.2,15.2,15.05,15.07,146475.0,11.6246,11.6246,11.5099,11.5252,146475.0
2007-12-27 10:00:00,15.08,15.15,15.06,15.08,125100.0,11.5328,11.5863,11.5175,11.5328,125100.0
2007-12-27 10:30:00,15.08,15.09,14.97,15.04,105300.0,11.5328,11.5405,11.4487,11.5022,105300.0
2007-12-27 11:00:00,15.03,15.04,14.96,14.98,99900.0,11.4946,11.5022,11.441,11.4563,99900.0
2007-12-27 11:30:00,14.98,15.03,14.92,15.03,47700.0,11.4563,11.4946,11.4104,11.4946,47700.0
2007-12-27 12:00:00,15.04,15.05,14.96,14.96,130725.0,11.5022,11.5099,11.441,11.441,130725.0
2007-12-27 12:30:00,14.96,14.99,14.92,14.95,120825.0,11.441,11.464,11.4104,11.4334,120825.0
2007-12-27 13:00:00,14.96,14.99,14.92,14.96,109125.0,11.441,11.464,11.4104,11.441,109125.0
2007-12-27 13:30:00,14.96,14.98,14.92,14.92,43875.0,11.441,11.4563,11.4104,11.4104,43875.0
2007-12-27 14:00:00,14.94,15.01,14.92,15.0,16650.0,11.4257,11.4793,11.4104,11.4716,16650.0
2007-12-27 14:30:00,15.0,15.0,14.87,14.89,46350.0,11.4716,11.4716,11.3722,11.3875,46350.0
2007-12-27 15:00:00,14.89,14.99,14.89,14.94,55125.0,11.3875,11.464,11.3875,11.4257,55125.0
2007-12-27 15:30:00,14.94,14.95,14.81,14.84,127125.0,11.4257,11.4334,11.3263,11.3493,127125.0
2007-12-28 09:30:00,14.87,14.96,14.72,14.76,140400.0,11.3722,11.441,11.2575,11.2881,140400.0
2007-12-28 10:00:00,14.76,14.79,14.68,14.76,126675.0,11.2881,11.311,11.2269,11.2881,126675.0
2007-12-28 10:30:00,14.76,14.79,14.76,14.78,14850.0,11.2881,11.311,11.2881,11.3034,14850.0
2007-12-28 11:00:00,14.78,14.8,14.76,14.76,69075.0,11.3034,11.3187,11.2881,11.2881,69075.0
2007-12-28 11:30:00,14.76,14.8,14.75,14.75,57825.0,11.2881,11.3187,11.2804,11.2804,57825.0
2007-12-28 12:00:00,14.73,14.79,14.73,14.76,65700.0,11.2651,11.311,11.2651,11.2881,65700.0
2007-12-28 12:30:00,14.76,14.8,14.75,14.78,36000.0,11.2881,11.3187,11.2804,11.3034,36000.0
2007-12-28 13:00:00,14.78,14.84,14.76,14.8,39150.0,11.3034,11.3493,11.2881,11.3187,39150.0
2007-12-28 13:30:00,14.81,14.87,14.78,14.86,51300.0,11.3263,11.3722,11.3034,11.3646,51300.0
2007-12-28 14:00:00,14.87,14.87,14.78,14.83,53100.0,11.3722,11.3722,11.3034,11.3416,53100.0
2007-12-28 14:30:00,14.83,14.88,14.79,14.83,56025.0,11.3416,11.3799,11.311,11.3416,56025.0
2007-12-28 15:00:00,14.83,14.87,14.76,14.83,73800.0,11.3416,11.3722,11.2881,11.3416,73800.0
2007-12-28 15:30:00,14.83,14.86,14.8,14.83,181575.0,11.3416,11.3646,11.3187,11.3416,181575.0
2007-12-31 09:30:00,14.56,14.67,14.46,14.48,110700.0,11.1351,11.2193,11.0586,11.0739,110700.0
2007-12-31 10:00:00,14.49,14.64,14.49,14.57,79650.0,11.0816,11.1963,11.0816,11.1428,79650.0
2007-12-31 10:30:00,14.58,14.59,14.48,14.48,38925.0,11.1504,11.1581,11.0739,11.0739,38925.0
2007-12-31 11:00:00,14.49,14.51,14.4,14.42,80100.0,11.0816,11.0969,11.0128,11.0281,80100.0
2007-12-31 11:30:00,14.42,14.46,14.39,14.44,43875.0,11.0281,11.0586,11.0051,11.0434,43875.0
2007-12-31 12:00:00,14.45,14.5,14.44,14.49,57825.0,11.051,11.0892,11.0434,11.0816,57825.0
2007-12-31 12:30:00,14.48,14.52,14.48,14.5,56925.0,11.0739,11.1045,11.0739,11.0892,56925.0
2007-12-31 13:00:00,14.49,14.63,14.48,14.6,93825.0,11.0816,11.1887,11.0739,11.1657,93825.0
2007-12-31 13:30:00,14.6,14.65,14.6,14.6,114750.0,11.1657,11.204,11.1657,11.1657,114750.0
2007-12-31 14:00:00,14.6,14.7,14.57,14.66,131625.0,11.1657,11.2422,11.1428,11.2116,131625.0
2007-12-31 14:30:00,14.66,14.69,14.64,14.68,157050.0,11.2116,11.2345,11.1963,11.2269,157050.0
2007-12-31 15:00:00,14.67,14.74,14.65,14.65,191700.0,11.2193,11.2728,11.204,11.204,191700.0
2007-12-31 15:30:00,14.65,14.68,14.52,14.58,528975.0,11.204,11.2269,11.1045,11.1504,528975.0
2008-01-02 09:30:00,14.43,14.55,14.37,14.46,100350.0,11.0737,11.1658,11.0276,11.0967,100350.0
2008-01-02 10:00:00,14.47,14.47,14.32,14.44,179325.0,11.1044,11.1044,10.9893,11.0814,179325.0
2008-01-02 10:30:00,14.44,14.48,14.42,14.45,122850.0,11.0814,11.1121,11.066,11.089,122850.0
2008-01-02 11:00:00,14.46,14.5,14.4,14.44,96300.0,11.0967,11.1274,11.0507,11.0814,96300.0
2008-01-02 11:30:00,14.45,14.49,14.38,14.49,93375.0,11.089,11.1197,11.0353,11.1197,93375.0
2008-01-02 12:00:00,14.49,14.49,14.39,14.4,83250.0,11.1197,11.1197,11.043,11.0507,83250.0
2008-01-02 12:30:00,14.4,14.45,14.32,14.33,79650.0,11.0507,11.089,10.9893,10.9969,79650.0
2008-01-02 13:00:00,14.33,14.36,14.32,14.36,45900.0,10.9969,11.02,10.9893,11.02,45900.0
2008-01-02 13:30:00,14.34,14.36,14.28,14.28,84375.0,11.0046,11.02,10.9586,10.9586,84375.0
2008-01-02 14:00:00,14.28,14.41,14.28,14.31,183600.0,10.9586,11.0583,10.9586,10.9816,183600.0
2008-01-02 14:30:00,14.3,14.32,14.22,14.22,175725.0,10.9739,10.9893,10.9125,10.9125,175725.0
2008-01-02 15:00:00,14.23,14.24,14.06,14.11,310950.0,10.9202,10.9279,10.7897,10.8281,310950.0
2008-01-02 15:30:00,14.1,14.23,14.1,14.2,228825.0,10.8204,10.9202,10.8204,10.8972,228825.0
2008-01-03 09:30:00,14.25,14.37,14.12,14.2,106425.0,10.9356,11.0276,10.8358,10.8972,106425.0
2008-01-03 10:00:00,14.2,14.28,14.14,14.18,96975.0,10.8972,10.9586,10.8511,10.8818,96975.0
2008-01-03 10:30:00,14.17,14.24,14.14,14.2,62100.0,10.8742,10.9279,10.8511,10.8972,62100.0
2008-01-03 11:00:00,14.2,14.29,14.17,14.23,85725.0,10.8972,10.9663,10.8742,10.9202,85725.0
2008-01-03 11:30:00,14.23,14.32,14.22,14.31,70200.0,10.9202,10.9893,10.9125,10.9816,70200.0
2008-01-03 12:00:00,14.29,14.32,14.27,14.31,41850.0,10.9663,10.9893,10.9509,10.9816,41850.0
2008-01-03 12:30:00,14.31,14.31,14.21,14.24,88200.0,10.9816,10.9816,10.9049,10.9279,88200.0
2008-01-03 13:00:00,14.24,14.24,14.16,14.18,85950.0,10.9279,10.9279,10.8665,10.8818,85950.0
2008-01-03 13:30:00,14.18,14.2,14.12,14.13,82575.0,10.8818,10.8972,10.8358,10.8435,82575.0
2008-01-03 14:00:00,14.12,14.13,14.05,14.06,151200.0,10.8358,10.8435,10.7821,10.7897,151200.0
2008-01-03 14:30:00,14.05,14.07,14.01,14.03,128025.0,10.7821,10.7974,10.7514,10.7667,128025.0
2008-01-03 15:00:00,14.03,14.03,13.88,13.9,195975.0,10.7667,10.7667,10.6516,10.667,195975.0
2008-01-03 15:30:00,13.9,13.96,13.89,13.94,374175.0,10.667,10.713,10.6593,10.6977,374175.0
2008-01-04 09:30:00,13.72,13.95,13.67,13.7,313875.0,10.5288,10.7053,10.4905,10.5135,313875.0
2008-01-04 10:00:00,13.68,13.71,13.52,13.53,336600.0,10.4981,10.5212,10.3753,10.383,336600.0
2008-01-04 10:30:00,13.54,13.61,13.47,13.47,231300.0,10.3907,10.4444,10.337,10.337,231300.0
2008-01-04 11:00:00,13.47,13.48,13.3,13.31,261000.0,10.337,10.3447,10.2065,10.2142,261000.0
2008-01-04 11:30:00,13.32,13.33,13.27,13.3,200700.0,10.2219,10.2295,10.1835,10.2065,200700.0
2008-01-04 12:00:00,13.3,13.37,13.29,13.34,210150.0,10.2065,10.2602,10.1988,10.2372,210150.0
2008-01-04 12:30:00,13.34,13.38,13.29,13.37,161325.0,10.2372,10.2679,10.1988,10.2602,161325.0
2008-01-04 13:00:00,13.37,13.37,13.29,13.32,114075.0,10.2602,10.2602,10.1988,10.2219,114075.0
2008-01-04 13:30:00,13.32,13.38,13.26,13.38,113400.0,10.2219,10.2679,10.1758,10.2679,113400.0
2008-01-04 14:00:00,13.36,13.36,13.25,13.28,200250.0,10.2526,10.2526,10.1681,10.1912,200250.0
2008-01-04 14:30:00,13.27,13.28,13.22,13.26,239400.0,10.1835,10.1912,10.1451,10.1758,239400.0
2008-01-04 15:00:00,13.26,13.29,13.22,13.26,423675.0,10.1758,10.1988,10.1451,10.1758,423675.0
2008-01-04 15:30:00,13.26,13.29,13.19,13.24,418050.0,10.1758,10.1988,10.1221,10.1605,418050.0
2008-01-07 09:30:00,13.27,13.31,13.16,13.25,279675.0,10.1835,10.2142,10.0991,10.1681,279675.0
2008-01-07 10:00:00,13.25,13.29,13.14,13.16,225675.0,10.1681,10.1988,10.0837,10.0991,225675.0
2008-01-07 10:30:00,13.18,13.26,13.12,13.23,251550.0,10.1144,10.1758,10.0684,10.1528,251550.0
2008-01-07 11:00:00,13.23,13.29,13.22,13.27,262125.0,10.1528,10.1988,10.1451,10.1835,262125.0
2008-01-07 11:30:00,13.25,13.28,13.22,13.28,257175.0,10.1681,10.1912,10.1451,10.1912,257175.0
2008-01-07 12:00:00,13.27,13.4,13.21,13.36,310950.0,10.1835,10.2833,10.1375,10.2526,310950.0
2008-01-07 12:30:00,13.37,13.46,13.29,13.42,170550.0,10.2602,10.3293,10.1988,10.2986,170550.0
2008-01-07 13:00:00,13.41,13.49,13.4,13.49,166725.0,10.2909,10.3523,10.2833,10.3523,166725.0
2008-01-07 13:30:00,13.49,13.51,13.32,13.34,177750.0,10.3523,10.3677,10.2219,10.2372,177750.0
2008-01-07 14:00:00,13.35,13.38,13.3,13.33,251100.0,10.2449,10.2679,10.2065,10.2295,251100.0
2008-01-07 14:30:00,13.34,13.43,13.27,13.33,246825.0,10.2372,10.3063,10.1835,10.2295,246825.0
2008-01-07 15:00:00,13.33,13.36,13.3,13.32,281700.0,10.2295,10.2526,10.2065,10.2219,281700.0
2008-01-07 15:30:00,13.33,13.35,13.25,13.29,459675.0,10.2295,10.2449,10.1681,10.1988,459675.0
2008-01-08 09:30:00,13.36,13.42,13.29,13.37,225450.0,10.2526,10.2986,10.1988,10.2602,225450.0
2008-01-08 10:00:00,13.36,13.56,13.35,13.5,391050.0,10.2526,10.406,10.2449,10.36,391050.0
2008-01-08 10:30:00,13.5,13.56,13.5,13.55,184050.0,10.36,10.406,10.36,10.3984,184050.0
2008-01-08 11:00:00,13.55,13.56,13.47,13.47,541575.0,10.3984,10.406,10.337,10.337,541575.0
2008-01-08 11:30:00,13.47,13.47,13.19,13.22,306900.0,10.337,10.337,10.1221,10.1451,306900.0
2008-01-08 12:00:00,13.23,13.31,13.18,13.28,144675.0,10.1528,10.2142,10.1144,10.1912,144675.0
2008-01-08 12:30:00,13.28,13.29,13.2,13.22,129375.0,10.1912,10.1988,10.1298,10.1451,129375.0
2008-01-08 13:00:00,13.21,13.37,13.13,13.22,319050.0,10.1375,10.2602,10.0761,10.1451,319050.0
2008-01-08 13:30:00,13.23,13.23,13.13,13.19,148725.0,10.1528,10.1528,10.0761,10.1221,148725.0
2008-01-08 14:00:00,13.19,13.24,13.17,13.24,168075.0,10.1221,10.1605,10.1068,10.1605,168075.0
2008-01-08 14:30:00,13.24,13.25,12.96,12.96,145800.0,10.1605,10.1681,9.9456,9.9456,145800.0
2008-01-08 15:00:00,12.95,13.0,12.85,12.92,249075.0,9.9379,9.9763,9.8612,9.9149,249075.0
2008-01-08 15:30:00,12.92,12.98,12.82,12.83,354375.0,9.9149,9.9609,9.8382,9.8458,354375.0
2008-01-09 09:30:00,12.87,12.89,12.41,12.7,380025.0,9.8765,9.8919,9.5235,9.7461,380025.0
2008-01-09 10:00:00,12.72,12.82,12.58,12.64,220050.0,9.7614,9.8382,9.654,9.7,220050.0
2008-01-09 10:30:00,12.64,12.75,12.59,12.74,174600.0,9.7,9.7844,9.6617,9.7768,174600.0
2008-01-09 11:00:00,12.73,12.75,12.68,12.71,204750.0,9.7691,9.7844,9.7307,9.7537,204750.0
2008-01-09 11:30:00,12.69,12.71,12.62,12.68,266850.0,9.7384,9.7537,9.6847,9.7307,266850.0
2008-01-09 12:00:00,12.68,12.83,12.68,12.81,211950.0,9.7307,9.8458,9.7307,9.8305,211950.0
2008-01-09 12:30:00,12.8,12.81,12.67,12.71,165150.0,9.8228,9.8305,9.7231,9.7537,165150.0
2008-01-09 13:00:00,12.72,12.73,12.58,12.61,121725.0,9.7614,9.7691,9.654,9.677,121725.0
2008-01-09 13:30:00,12.61,12.65,12.58,12.61,287100.0,9.677,9.7077,9.654,9.677,287100.0
2008-01-09 14:00:00,12.6,12.61,12.47,12.61,577125.0,9.6693,9.677,9.5696,9.677,577125.0
2008-01-09 14:30:00,12.61,12.79,12.56,12.78,179775.0,9.677,9.8151,9.6386,9.8075,179775.0
2008-01-09 15:00:00,12.78,12.96,12.76,12.87,454275.0,9.8075,9.9456,9.7921,9.8765,454275.0
2008-01-09 15:30:00,12.87,12.95,12.8,12.92,573075.0,9.8765,9.9379,9.8228,9.9149,573075.0
2008-01-10 09:30:00,12.8,13.0,12.68,12.96,227025.0,9.8228,9.9763,9.7307,9.9456,227025.0
2008-01-10 10:00:00,12.97,13.16,12.95,13.03,303975.0,9.9533,10.0991,9.9379,9.9993,303975.0
2008-01-10 10:30:00,13.03,13.12,12.94,13.0,297450.0,9.9993,10.0684,9.9303,9.9763,297450.0
2008-01-10 11:00:00,13.0,13.0,12.88,12.97,144675.0,9.9763,9.9763,9.8842,9.9533,144675.0
2008-01-10 11:30:00,12.98,13.0,12.93,12.98,129375.0,9.9609,9.9763,9.9226,9.9609,129375.0
2008-01-10 12:00:00,12.97,13.17,12.89,13.1,455850.0,9.9533,10.1068,9.8919,10.053,455850.0
2008-01-10 12:30:00,13.1,13.14,12.92,13.1,177525.0,10.053,10.0837,9.9149,10.053,177525.0
2008-01-10 13:00:00,13.11,13.16,13.02,13.08,194850.0,10.0607,10.0991,9.9916,10.0377,194850.0
2008-01-10 13:30:00,13.08,13.11,12.87,12.93,217350.0,10.0377,10.0607,9.8765,9.9226,217350.0
2008-01-10 14:00:00,12.92,13.17,12.88,13.1,388125.0,9.9149,10.1068,9.8842,10.053,388125.0
2008-01-10 14:30:00,13.12,13.27,13.08,13.23,263700.0,10.0684,10.1835,10.0377,10.1528,263700.0
2008-01-10 15:00:00,13.23,13.41,13.22,13.36,268875.0,10.1528,10.2909,10.1451,10.2526,268875.0
2008-01-10 15:30:00,13.37,13.4,13.15,13.22,609750.0,10.2602,10.2833,10.0914,10.1451,609750.0
2008-01-11 09:30:00,13.12,13.12,12.66,12.86,311625.0,10.0684,10.0684,9.7154,9.8689,311625.0
2008-01-11 10:00:00,12.84,12.94,12.76,12.88,437625.0,9.8535,9.9303,9.7921,9.8842,437625.0
2008-01-11 10:30:00,12.89,13.18,12.86,13.15,504225.0,9.8919,10.1144,9.8689,10.0914,504225.0
2008-01-11 11:00:00,13.15,13.22,13.09,13.22,191925.0,10.0914,10.1451,10.0454,10.1451,191925.0
2008-01-11 11:30:00,13.22,13.33,13.22,13.31,166500.0,10.1451,10.2295,10.1451,10.2142,166500.0
2008-01-11 12:00:00,13.29,13.3,13.19,13.22,71100.0,10.1988,10.2065,10.1221,10.1451,71100.0
2008-01-11 12:30:00,13.21,13.27,13.16,13.27,117450.0,10.1375,10.1835,10.0991,10.1835,117450.0
2008-01-11 13:00:00,13.25,13.26,12.99,13.08,153675.0,10.1681,10.1758,9.9686,10.0377,153675.0
2008-01-11 13:30:00,13.08,13.11,12.96,13.0,160425.0,10.0377,10.0607,9.9456,9.9763,160425.0
2008-01-11 14:00:00,13.0,13.14,13.0,13.12,101250.0,9.9763,10.0837,9.9763,10.0684,101250.0
2008-01-11 14:30:00,13.1,13.11,13.0,13.05,147150.0,10.053,10.0607,9.9763,10.0147,147150.0
2008-01-11 15:00:00,13.06,13.07,12.96,13.06,255825.0,10.0223,10.03,9.9456,10.0223,255825.0
2008-01-11 15:30:00,13.06,13.14,13.03,13.07,242325.0,10.0223,10.0837,9.9993,10.03,242325.0
2008-01-14 09:30:00,13.15,13.36,13.1,13.21,184275.0,10.0914,10.2526,10.053,10.1375,184275.0
2008-01-14 10:00:00,13.2,13.2,12.89,12.95,384300.0,10.1298,10.1298,9.8919,9.9379,384300.0
2008-01-14 10:30:00,12.96,13.04,12.95,13.01,160425.0,9.9456,10.007,9.9379,9.984,160425.0
2008-01-14 11:00:00,13.02,13.08,13.0,13.01,85050.0,9.9916,10.0377,9.9763,9.984,85050.0
2008-01-14 11:30:00,13.02,13.04,12.98,13.0,144000.0,9.9916,10.007,9.9609,9.9763,144000.0
2008-01-14 12:00:00,13.02,13.06,12.92,13.03,217350.0,9.9916,10.0223,9.9149,9.9993,217350.0
2008-01-14 12:30:00,13.03,13.11,13.02,13.07,103950.0,9.9993,10.0607,9.9916,10.03,103950.0
2008-01-14 13:00:00,13.08,13.11,12.99,13.0,89775.0,10.0377,10.0607,9.9686,9.9763,89775.0
2008-01-14 13:30:00,13.0,13.08,12.98,13.07,111150.0,9.9763,10.0377,9.9609,10.03,111150.0
2008-01-14 14:00:00,13.08,13.1,13.01,13.04,113850.0,10.0377,10.053,9.984,10.007,113850.0
2008-01-14 14:30:00,13.05,13.19,13.04,13.18,107775.0,10.0147,10.1221,10.007,10.1144,107775.0
2008-01-14 15:00:00,13.18,13.18,13.12,13.17,150975.0,10.1144,10.1144,10.0684,10.1068,150975.0
2008-01-14 15:30:00,13.17,13.26,13.14,13.21,430650.0,10.1068,10.1758,10.0837,10.1375,430650.0
2008-01-15 09:30:00,12.99,13.12,12.76,12.8,255375.0,9.9686,10.0684,9.7921,9.8228,255375.0
2008-01-15 10:00:00,12.8,12.87,12.77,12.87,572625.0,9.8228,9.8765,9.7998,9.8765,572625.0
2008-01-15 10:30:00,12.86,12.9,12.69,12.69,455400.0,9.8689,9.8996,9.7384,9.7384,455400.0
2008-01-15 11:00:00,12.71,12.89,12.7,12.84,362250.0,9.7537,9.8919,9.7461,9.8535,362250.0
2008-01-15 11:30:00,12.84,12.84,12.74,12.76,138825.0,9.8535,9.8535,9.7768,9.7921,138825.0
2008-01-15 12:00:00,12.76,12.78,12.69,12.69,126900.0,9.7921,9.8075,9.7384,9.7384,126900.0
2008-01-15 12:30:00,12.7,12.7,12.59,12.66,324450.0,9.7461,9.7461,9.6617,9.7154,324450.0
2008-01-15 13:00:00,12.66,12.7,12.61,12.64,245700.0,9.7154,9.7461,9.677,9.7,245700.0
2008-01-15 13:30:00,12.65,12.68,12.61,12.66,294975.0,9.7077,9.7307,9.677,9.7154,294975.0
2008-01-15 14:00:00,12.66,12.71,12.64,12.7,320850.0,9.7154,9.7537,9.7,9.7461,320850.0
2008-01-15 14:30:00,12.7,12.77,12.64,12.69,242325.0,9.7461,9.7998,9.7,9.7384,242325.0
2008-01-15 15:00:00,12.68,12.68,12.53,12.6,347850.0,9.7307,9.7307,9.6156,9.6693,347850.0
2008-01-15 15:30:00,12.6,12.65,12.54,12.57,506925.0,9.6693,9.7077,9.6233,9.6463,506925.0
2008-01-16 09:30:00,12.54,12.82,12.54,12.54,105075.0,9.6233,9.8382,9.6233,9.6233,105075.0
2008-01-16 10:00:00,12.56,12.61,12.41,12.45,150525.0,9.6386,9.677,9.5235,9.5542,150525.0
2008-01-16 10:30:00,12.47,12.62,12.46,12.51,192600.0,9.5696,9.6847,9.5619,9.6003,192600.0
2008-01-16 11:00:00,12.5,12.52,12.4,12.45,204075.0,9.5926,9.6079,9.5159,9.5542,204075.0
2008-01-16 11:30:00,12.46,12.75,12.44,12.69,162000.0,9.5619,9.7844,9.5465,9.7384,162000.0
2008-01-16 12:00:00,12.7,12.81,12.7,12.79,239850.0,9.7461,9.8305,9.7461,9.8151,239850.0
2008-01-16 12:30:00,12.79,12.92,12.77,12.88,271350.0,9.8151,9.9149,9.7998,9.8842,271350.0
2008-01-16 13:00:00,12.88,12.96,12.84,12.87,420750.0,9.8842,9.9456,9.8535,9.8765,420750.0
2008-01-16 13:30:00,12.87,12.91,12.84,12.86,305100.0,9.8765,9.9072,9.8535,9.8689,305100.0
2008-01-16 14:00:00,12.87,13.08,12.81,13.08,394425.0,9.8765,10.0377,9.8305,10.0377,394425.0
2008-01-16 14:30:00,13.08,13.3,13.07,13.16,598050.0,10.0377,10.2065,10.03,10.0991,598050.0
2008-01-16 15:00:00,13.16,13.2,13.08,13.2,315675.0,10.0991,10.1298,10.0377,10.1298,315675.0
2008-01-16 15:30:00,13.21,13.22,12.99,13.08,775125.0,10.1375,10.1451,9.9686,10.0377,775125.0
2008-01-17 09:30:00,13.11,13.23,13.07,13.1,106200.0,10.0607,10.1528,10.03,10.053,106200.0
2008-01-17 10:00:00,13.09,13.09,12.79,12.82,354150.0,10.0454,10.0454,9.8151,9.8382,354150.0
2008-01-17 10:30:00,12.84,13.0,12.67,12.96,343800.0,9.8535,9.9763,9.7231,9.9456,343800.0
2008-01-17 11:00:00,12.94,12.98,12.78,12.83,257625.0,9.9303,9.9609,9.8075,9.8458,257625.0
2008-01-17 11:30:00,12.84,12.87,12.78,12.81,265050.0,9.8535,9.8765,9.8075,9.8305,265050.0
2008-01-17 12:00:00,12.8,12.87,12.8,12.85,835650.0,9.8228,9.8765,9.8228,9.8612,835650.0
2008-01-17 12:30:00,12.84,12.88,12.8,12.85,250650.0,9.8535,9.8842,9.8228,9.8612,250650.0
2008-01-17 13:00:00,12.85,12.92,12.81,12.84,165375.0,9.8612,9.9149,9.8305,9.8535,165375.0
2008-01-17 13:30:00,12.85,12.93,12.83,12.89,183600.0,9.8612,9.9226,9.8458,9.8919,183600.0
2008-01-17 14:00:00,12.88,12.93,12.79,12.79,778500.0,9.8842,9.9226,9.8151,9.8151,778500.0
2008-01-17 14:30:00,12.79,12.87,12.68,12.82,333225.0,9.8151,9.8765,9.7307,9.8382,333225.0
2008-01-17 15:00:00,12.82,12.91,12.67,12.67,399150.0,9.8382,9.9072,9.7231,9.7231,399150.0
2008-01-17 15:30:00,12.67,12.69,12.49,12.52,1012950.0,9.7231,9.7384,9.5849,9.6079,1012950.0
2008-01-18 09:30:00,12.61,12.91,12.56,12.74,411525.0,9.677,9.9072,9.6386,9.7768,411525.0
2008-01-18 10:00:00,12.74,12.99,12.73,12.85,189450.0,9.7768,9.9686,9.7691,9.8612,189450.0
2008-01-18 10:30:00,12.85,12.91,12.7,12.73,176175.0,9.8612,9.9072,9.7461,9.7691,176175.0
2008-01-18 11:00:00,12.72,12.76,12.51,12.6,247725.0,9.7614,9.7921,9.6003,9.6693,247725.0
2008-01-18 11:30:00,12.6,12.69,12.46,12.55,291600.0,9.6693,9.7384,9.5619,9.631,291600.0
2008-01-18 12:00:00,12.55,12.78,12.55,12.73,282375.0,9.631,9.8075,9.631,9.7691,282375.0
2008-01-18 12:30:00,12.75,12.82,12.62,12.66,150075.0,9.7844,9.8382,9.6847,9.7154,150075.0
2008-01-18 13:00:00,12.64,12.83,12.57,12.61,119925.0,9.7,9.8458,9.6463,9.677,119925.0
2008-01-18 13:30:00,12.62,12.65,12.42,12.43,363825.0,9.6847,9.7077,9.5312,9.5389,363825.0
2008-01-18 14:00:00,12.43,12.47,12.37,12.39,305550.0,9.5389,9.5696,9.4928,9.5082,305550.0
2008-01-18 14:30:00,12.39,12.4,12.28,12.33,206550.0,9.5082,9.5159,9.4238,9.4621,206550.0
2008-01-18 15:00:00,12.33,12.4,12.29,12.3,345600.0,9.4621,9.5159,9.4314,9.4391,345600.0
2008-01-18 15:30:00,12.32,12.45,12.29,12.45,634500.0,9.4545,9.5542,9.4314,9.5542,634500.0
2008-01-22 09:30:00,11.78,12.48,11.73,12.29,209700.0,9.0401,9.5772,9.0017,9.4314,209700.0
2008-01-22 10:00:00,12.29,12.45,12.22,12.38,118575.0,9.4314,9.5542,9.3777,9.5005,118575.0
2008-01-22 10:30:00,12.42,12.65,12.31,12.59,190125.0,9.5312,9.7077,9.4468,9.6617,190125.0
2008-01-22 11:00:00,12.61,12.9,12.6,12.64,191700.0,9.677,9.8996,9.6693,9.7,191700.0
2008-01-22 11:30:00,12.64,12.65,12.44,12.46,273825.0,9.7,9.7077,9.5465,9.5619,273825.0
2008-01-22 12:00:00,12.47,12.64,12.42,12.57,153900.0,9.5696,9.7,9.5312,9.6463,153900.0
2008-01-22 12:30:00,12.56,12.63,12.48,12.63,109350.0,9.6386,9.6924,9.5772,9.6924,109350.0
2008-01-22 13:00:00,12.6,12.72,12.52,12.56,222300.0,9.6693,9.7614,9.6079,9.6386,222300.0
2008-01-22 13:30:00,12.58,12.64,12.45,12.52,224325.0,9.654,9.7,9.5542,9.6079,224325.0
2008-01-22 14:00:00,12.53,12.56,12.42,12.49,256275.0,9.6156,9.6386,9.5312,9.5849,256275.0
2008-01-22 14:30:00,12.48,12.56,12.42,12.54,172575.0,9.5772,9.6386,9.5312,9.6233,172575.0
2008-01-22 15:00:00,12.55,12.64,12.5,12.59,344475.0,9.631,9.7,9.5926,9.6617,344475.0
2008-01-22 15:30:00,12.6,12.68,12.49,12.6,303075.0,9.6693,9.7307,9.5849,9.6693,303075.0
2008-01-23 09:30:00,12.34,12.51,12.25,12.47,257400.0,9.4698,9.6003,9.4007,9.5696,257400.0
2008-01-23 10:00:00,12.47,12.65,12.35,12.52,422325.0,9.5696,9.7077,9.4775,9.6079,422325.0
2008-01-23 10:30:00,12.52,12.64,12.4,12.56,191700.0,9.6079,9.7,9.5159,9.6386,191700.0
2008-01-23 11:00:00,12.59,12.7,12.52,12.52,146700.0,9.6617,9.7461,9.6079,9.6079,146700.0
2008-01-23 11:30:00,12.53,12.64,12.45,12.57,156375.0,9.6156,9.7,9.5542,9.6463,156375.0
2008-01-23 12:00:00,12.56,12.57,12.46,12.46,181350.0,9.6386,9.6463,9.5619,9.5619,181350.0
2008-01-23 12:30:00,12.47,12.47,12.25,12.43,230850.0,9.5696,9.5696,9.4007,9.5389,230850.0
2008-01-23 13:00:00,12.43,12.55,12.43,12.44,213975.0,9.5389,9.631,9.5389,9.5465,213975.0
2008-01-23 13:30:00,12.45,12.54,12.38,12.44,222075.0,9.5542,9.6233,9.5005,9.5465,222075.0
2008-01-23 14:00:00,12.43,12.57,12.4,12.55,404100.0,9.5389,9.6463,9.5159,9.631,404100.0
2008-01-23 14:30:00,12.55,12.55,12.33,12.46,470025.0,9.631,9.631,9.4621,9.5619,470025.0
2008-01-23 15:00:00,12.47,12.85,12.44,12.84,592200.0,9.5696,9.8612,9.5465,9.8535,592200.0
2008-01-23 15:30:00,12.84,13.02,12.79,13.0,471825.0,9.8535,9.9916,9.8151,9.9763,471825.0
2008-01-24 09:30:00,13.11,13.11,11.81,12.07,851850.0,10.0607,10.0607,9.0631,9.2626,851850.0
2008-01-24 10:00:00,12.07,12.3,11.79,11.87,891900.0,9.2626,9.4391,9.0477,9.1091,891900.0
2008-01-24 10:30:00,11.87,11.94,11.72,11.88,905175.0,9.1091,9.1628,8.994,9.1168,905175.0
2008-01-24 11:00:00,11.89,11.9,11.72,11.77,671850.0,9.1245,9.1321,8.994,9.0324,671850.0
2008-01-24 11:30:00,11.76,11.78,11.57,11.75,709200.0,9.0247,9.0401,8.8789,9.017,709200.0
2008-01-24 12:00:00,11.75,11.88,11.73,11.87,356400.0,9.017,9.1168,9.0017,9.1091,356400.0
2008-01-24 12:30:00,11.88,11.88,11.73,11.83,351225.0,9.1168,9.1168,9.0017,9.0784,351225.0
2008-01-24 13:00:00,11.83,11.83,11.67,11.67,408825.0,9.0784,9.0784,8.9556,8.9556,408825.0
2008-01-24 13:30:00,11.68,11.72,11.6,11.72,317700.0,8.9633,8.994,8.9019,8.994,317700.0
2008-01-24 14:00:00,11.72,11.8,11.7,11.75,625500.0,8.994,9.0554,8.9787,9.017,625500.0
2008-01-24 14:30:00,11.75,11.78,11.7,11.72,703350.0,9.017,9.0401,8.9787,8.994,703350.0
2008-01-24 15:00:00,11.7,11.8,11.56,11.57,772875.0,8.9787,9.0554,8.8712,8.8789,772875.0
2008-01-24 15:30:00,11.57,11.69,11.33,11.67,1967625.0,8.8789,8.971,8.6947,8.9556,1967625.0
2008-01-25 09:30:00,11.91,12.0,11.67,11.79,838575.0,9.1398,9.2089,8.9556,9.0477,838575.0
2008-01-25 10:00:00,11.79,11.8,11.7,11.71,827100.0,9.0477,9.0554,8.9787,8.9863,827100.0
2008-01-25 10:30:00,11.7,11.78,11.63,11.72,498375.0,8.9787,9.0401,8.9249,8.994,498375.0
2008-01-25 11:00:00,11.72,11.76,11.65,11.73,424350.0,8.994,9.0247,8.9403,9.0017,424350.0
2008-01-25 11:30:00,11.74,11.89,11.73,11.85,367425.0,9.0094,9.1245,9.0017,9.0938,367425.0
2008-01-25 12:00:00,11.85,11.85,11.8,11.83,269100.0,9.0938,9.0938,9.0554,9.0784,269100.0
2008-01-25 12:30:00,11.83,11.85,11.75,11.77,344025.0,9.0784,9.0938,9.017,9.0324,344025.0
2008-01-25 13:00:00,11.78,11.81,11.76,11.79,317025.0,9.0401,9.0631,9.0247,9.0477,317025.0
2008-01-25 13:30:00,11.79,11.8,11.67,11.73,398700.0,9.0477,9.0554,8.9556,9.0017,398700.0
2008-01-25 14:00:00,11.72,11.77,11.69,11.72,393975.0,8.994,9.0324,8.971,8.994,393975.0
2008-01-25 14:30:00,11.72,11.78,11.63,11.66,516825.0,8.994,9.0401,8.9249,8.948,516825.0
2008-01-25 15:00:00,11.66,11.76,11.64,11.73,793575.0,8.948,9.0247,8.9326,9.0017,793575.0
2008-01-25 15:30:00,11.73,11.8,11.71,11.76,951075.0,9.0017,9.0554,8.9863,9.0247,951075.0
2008-01-28 09:30:00,11.78,11.78,11.37,11.49,530100.0,9.0401,9.0401,8.7254,8.8175,530100.0
2008-01-28 10:00:00,11.46,11.61,11.38,11.59,329625.0,8.7945,8.9096,8.7331,8.8943,329625.0
2008-01-28 10:30:00,11.58,11.74,11.56,11.72,407250.0,8.8866,9.0094,8.8712,8.994,407250.0
2008-01-28 11:00:00,11.73,11.75,11.5,11.54,395550.0,9.0017,9.017,8.8252,8.8559,395550.0
2008-01-28 11:30:00,11.55,11.6,11.47,11.48,429975.0,8.8636,8.9019,8.8022,8.8098,429975.0
2008-01-28 12:00:00,11.48,11.59,11.45,11.57,520875.0,8.8098,8.8943,8.7868,8.8789,520875.0
2008-01-28 12:30:00,11.57,11.64,11.55,11.6,344475.0,8.8789,8.9326,8.8636,8.9019,344475.0
2008-01-28 13:00:00,11.59,11.66,11.53,11.66,246375.0,8.8943,8.948,8.8482,8.948,246375.0
2008-01-28 13:30:00,11.66,11.77,11.59,11.6,349425.0,8.948,9.0324,8.8943,8.9019,349425.0
2008-01-28 14:00:00,11.6,11.67,11.56,11.56,421425.0,8.9019,8.9556,8.8712,8.8712,421425.0
2008-01-28 14:30:00,11.57,11.8,11.57,11.76,420300.0,8.8789,9.0554,8.8789,9.0247,420300.0
2008-01-28 15:00:00,11.76,11.8,11.66,11.69,748575.0,9.0247,9.0554,8.948,8.971,748575.0
2008-01-28 15:30:00,11.68,12.1,11.68,12.06,1497150.0,8.9633,9.2856,8.9633,9.2549,1497150.0
2008-01-29 09:30:00,12.4,12.95,11.92,11.93,636300.0,9.5159,9.9379,9.1475,9.1552,636300.0
2008-01-29 10:00:00,11.94,12.11,11.92,12.08,460125.0,9.1628,9.2933,9.1475,9.2703,460125.0
2008-01-29 10:30:00,12.08,12.17,12.05,12.05,564300.0,9.2703,9.3393,9.2473,9.2473,564300.0
2008-01-29 11:00:00,12.05,12.14,12.05,12.12,548325.0,9.2473,9.3163,9.2473,9.301,548325.0
2008-01-29 11:30:00,12.11,12.18,12.08,12.1,332100.0,9.2933,9.347,9.2703,9.2856,332100.0
2008-01-29 12:00:00,12.09,12.12,12.0,12.01,316800.0,9.278,9.301,9.2089,9.2166,316800.0
2008-01-29 12:30:00,12.01,12.04,11.95,11.97,203625.0,9.2166,9.2396,9.1705,9.1859,203625.0
2008-01-29 13:00:00,11.98,12.05,11.93,12.04,266850.0,9.1935,9.2473,9.1552,9.2396,266850.0
2008-01-29 13:30:00,12.03,12.08,12.01,12.01,196425.0,9.2319,9.2703,9.2166,9.2166,196425.0
2008-01-29 14:00:00,12.02,12.26,12.02,12.26,651825.0,9.2242,9.4084,9.2242,9.4084,651825.0
2008-01-29 14:30:00,12.26,12.26,12.14,12.18,408600.0,9.4084,9.4084,9.3163,9.347,408600.0
2008-01-29 15:00:00,12.19,12.37,12.18,12.34,666225.0,9.3547,9.4928,9.347,9.4698,666225.0
2008-01-29 15:30:00,12.34,12.4,12.26,12.36,1162575.0,9.4698,9.5159,9.4084,9.4852,1162575.0
2008-01-30 09:30:00,12.32,12.42,12.23,12.35,225675.0,9.4545,9.5312,9.3854,9.4775,225675.0
2008-01-30 10:00:00,12.36,12.49,12.32,12.42,282600.0,9.4852,9.5849,9.4545,9.5312,282600.0
2008-01-30 10:30:00,12.42,12.45,12.34,12.37,348075.0,9.5312,9.5542,9.4698,9.4928,348075.0
2008-01-30 11:00:00,12.36,12.37,12.23,12.25,160650.0,9.4852,9.4928,9.3854,9.4007,160650.0
2008-01-30 11:30:00,12.25,12.3,12.22,12.27,186975.0,9.4007,9.4391,9.3777,9.4161,186975.0
2008-01-30 12:00:00,12.26,12.29,12.21,12.24,232200.0,9.4084,9.4314,9.37,9.3931,232200.0
2008-01-30 12:30:00,12.24,12.26,12.18,12.23,188325.0,9.3931,9.4084,9.347,9.3854,188325.0
2008-01-30 13:00:00,12.23,12.26,12.18,12.22,229275.0,9.3854,9.4084,9.347,9.3777,229275.0
2008-01-30 13:30:00,12.22,12.27,12.17,12.26,228375.0,9.3777,9.4161,9.3393,9.4084,228375.0
2008-01-30 14:00:00,12.25,12.49,12.25,12.33,475200.0,9.4007,9.5849,9.4007,9.4621,475200.0
2008-01-30 14:30:00,12.33,12.35,12.21,12.33,688950.0,9.4621,9.4775,9.37,9.4621,688950.0
2008-01-30 15:00:00,12.33,12.44,12.32,12.43,989100.0,9.4621,9.5465,9.4545,9.5389,989100.0
2008-01-30 15:30:00,12.43,12.44,12.17,12.24,1216350.0,9.5389,9.5465,9.3393,9.3931,1216350.0
2008-01-31 09:30:00,12.02,12.08,11.82,11.87,407700.0,9.2242,9.2703,9.0708,9.1091,407700.0
2008-01-31 10:00:00,11.87,12.0,11.87,12.0,652275.0,9.1091,9.2089,9.1091,9.2089,652275.0
2008-01-31 10:30:00,12.0,12.0,11.81,11.93,383625.0,9.2089,9.2089,9.0631,9.1552,383625.0
2008-01-31 11:00:00,11.93,12.0,11.87,11.99,359550.0,9.1552,9.2089,9.1091,9.2012,359550.0
2008-01-31 11:30:00,12.0,12.14,11.95,12.03,415800.0,9.2089,9.3163,9.1705,9.2319,415800.0
2008-01-31 12:00:00,12.02,12.07,11.95,12.0,435150.0,9.2242,9.2626,9.1705,9.2089,435150.0
2008-01-31 12:30:00,12.0,12.06,11.96,11.96,326025.0,9.2089,9.2549,9.1782,9.1782,326025.0
2008-01-31 13:00:00,11.96,11.98,11.9,11.96,367425.0,9.1782,9.1935,9.1321,9.1782,367425.0
2008-01-31 13:30:00,11.96,12.13,11.95,12.12,314550.0,9.1782,9.3087,9.1705,9.301,314550.0
2008-01-31 14:00:00,12.12,12.23,12.11,12.19,322425.0,9.301,9.3854,9.2933,9.3547,322425.0
2008-01-31 14:30:00,12.18,12.36,12.18,12.36,498375.0,9.347,9.4852,9.347,9.4852,498375.0
2008-01-31 15:00:00,12.36,12.45,12.17,12.43,762750.0,9.4852,9.5542,9.3393,9.5389,762750.0
2008-01-31 15:30:00,12.43,12.56,12.39,12.44,838125.0,9.5389,9.6386,9.5082,9.5465,838125.0
2008-02-01 09:30:00,12.53,12.71,12.45,12.64,295200.0,9.6156,9.7537,9.5542,9.7,295200.0
2008-02-01 10:00:00,12.64,12.71,12.62,12.66,382950.0,9.7,9.7537,9.6847,9.7154,382950.0
2008-02-01 10:30:00,12.66,12.67,12.38,12.45,401625.0,9.7154,9.7231,9.5005,9.5542,401625.0
2008-02-01 11:00:00,12.46,12.7,12.45,12.68,344250.0,9.5619,9.7461,9.5542,9.7307,344250.0
2008-02-01 11:30:00,12.67,12.72,12.67,12.69,252675.0,9.7231,9.7614,9.7231,9.7384,252675.0
2008-02-01 12:00:00,12.69,12.72,12.65,12.67,242100.0,9.7384,9.7614,9.7077,9.7231,242100.0
2008-02-01 12:30:00,12.67,12.69,12.62,12.63,234900.0,9.7231,9.7384,9.6847,9.6924,234900.0
2008-02-01 13:00:00,12.63,12.7,12.6,12.62,341325.0,9.6924,9.7461,9.6693,9.6847,341325.0
2008-02-01 13:30:00,12.62,12.66,12.58,12.63,841500.0,9.6847,9.7154,9.654,9.6924,841500.0
2008-02-01 14:00:00,12.63,12.71,12.6,12.71,441000.0,9.6924,9.7537,9.6693,9.7537,441000.0
2008-02-01 14:30:00,12.7,12.84,12.69,12.8,301050.0,9.7461,9.8535,9.7384,9.8228,301050.0
2008-02-01 15:00:00,12.8,12.88,12.75,12.85,301050.0,9.8228,9.8842,9.7844,9.8612,301050.0
2008-02-01 15:30:00,12.84,12.89,12.84,12.88,288900.0,9.8535,9.8919,9.8535,9.8842,288900.0
2008-02-04 09:30:00,13.17,13.24,12.73,12.76,373050.0,10.1068,10.1605,9.7691,9.7921,373050.0
2008-02-04 10:00:00,12.77,12.84,12.7,12.82,276750.0,9.7998,9.8535,9.7461,9.8382,276750.0
2008-02-04 10:30:00,12.82,12.82,12.72,12.74,247275.0,9.8382,9.8382,9.7614,9.7768,247275.0
2008-02-04 11:00:00,12.76,12.79,12.72,12.75,287100.0,9.7921,9.8151,9.7614,9.7844,287100.0
2008-02-04 11:30:00,12.76,12.76,12.64,12.67,252000.0,9.7921,9.7921,9.7,9.7231,252000.0
2008-02-04 12:00:00,12.67,12.67,12.57,12.6,239850.0,9.7231,9.7231,9.6463,9.6693,239850.0
2008-02-04 12:30:00,12.6,12.63,12.56,12.58,415800.0,9.6693,9.6924,9.6386,9.654,415800.0
2008-02-04 13:00:00,12.58,12.58,12.48,12.49,281925.0,9.654,9.654,9.5772,9.5849,281925.0
2008-02-04 13:30:00,12.49,12.52,12.49,12.5,275625.0,9.5849,9.6079,9.5849,9.5926,275625.0
2008-02-04 14:00:00,12.5,12.54,12.48,12.54,297900.0,9.5926,9.6233,9.5772,9.6233,297900.0
2008-02-04 14:30:00,12.54,12.57,12.48,12.55,972000.0,9.6233,9.6463,9.5772,9.631,972000.0
2008-02-04 15:00:00,12.55,12.64,12.51,12.59,430425.0,9.631,9.7,9.6003,9.6617,430425.0
2008-02-04 15:30:00,12.59,12.63,12.47,12.5,949050.0,9.6617,9.6924,9.5696,9.5926,949050.0
2008-02-05 09:30:00,12.3,12.44,12.3,12.34,248625.0,9.4391,9.5465,9.4391,9.4698,248625.0
2008-02-05 10:00:00,12.36,12.49,12.32,12.49,342000.0,9.4852,9.5849,9.4545,9.5849,342000.0
2008-02-05 10:30:00,12.5,12.52,12.32,12.32,307575.0,9.5926,9.6079,9.4545,9.4545,307575.0
2008-02-05 11:00:00,12.32,12.35,12.21,12.24,329850.0,9.4545,9.4775,9.37,9.3931,329850.0
2008-02-05 11:30:00,12.24,12.32,12.21,12.22,279450.0,9.3931,9.4545,9.37,9.3777,279450.0
2008-02-05 12:00:00,12.23,12.25,12.2,12.22,371925.0,9.3854,9.4007,9.3624,9.3777,371925.0
2008-02-05 12:30:00,12.21,12.22,12.15,12.15,181125.0,9.37,9.3777,9.324,9.324,181125.0
2008-02-05 13:00:00,12.15,12.17,12.03,12.1,255375.0,9.324,9.3393,9.2319,9.2856,255375.0
2008-02-05 13:30:00,12.09,12.15,12.04,12.14,269550.0,9.278,9.324,9.2396,9.3163,269550.0
2008-02-05 14:00:00,12.14,12.17,12.07,12.14,255375.0,9.3163,9.3393,9.2626,9.3163,255375.0
2008-02-05 14:30:00,12.13,12.2,12.11,12.11,277650.0,9.3087,9.3624,9.2933,9.2933,277650.0
2008-02-05 15:00:00,12.11,12.12,12.04,12.06,371475.0,9.2933,9.301,9.2396,9.2549,371475.0
2008-02-05 15:30:00,12.05,12.09,11.88,11.91,1096200.0,9.2473,9.278,9.1168,9.1398,1096200.0
2008-02-06 09:30:00,11.94,11.96,11.8,11.83,356625.0,9.1628,9.1782,9.0554,9.0784,356625.0
2008-02-06 10:00:00,11.84,11.96,11.82,11.82,396675.0,9.0861,9.1782,9.0708,9.0708,396675.0
2008-02-06 10:30:00,11.82,11.99,11.8,11.98,468900.0,9.0708,9.2012,9.0554,9.1935,468900.0
2008-02-06 11:00:00,11.98,12.09,11.95,12.04,233325.0,9.1935,9.278,9.1705,9.2396,233325.0
2008-02-06 11:30:00,12.04,12.12,11.97,12.0,253350.0,9.2396,9.301,9.1859,9.2089,253350.0
2008-02-06 12:00:00,12.0,12.04,11.93,11.95,169875.0,9.2089,9.2396,9.1552,9.1705,169875.0
2008-02-06 12:30:00,11.95,11.99,11.95,11.97,139725.0,9.1705,9.2012,9.1705,9.1859,139725.0
2008-02-06 13:00:00,11.97,12.02,11.96,11.98,158400.0,9.1859,9.2242,9.1782,9.1935,158400.0
2008-02-06 13:30:00,11.98,12.01,11.88,11.88,166500.0,9.1935,9.2166,9.1168,9.1168,166500.0
2008-02-06 14:00:00,11.87,11.92,11.79,11.8,254700.0,9.1091,9.1475,9.0477,9.0554,254700.0
2008-02-06 14:30:00,11.8,11.85,11.78,11.79,327600.0,9.0554,9.0938,9.0401,9.0477,327600.0
2008-02-06 15:00:00,11.79,11.84,11.71,11.76,497025.0,9.0477,9.0861,8.9863,9.0247,497025.0
2008-02-06 15:30:00,11.76,11.78,11.56,11.59,917550.0,9.0247,9.0401,8.8712,8.8943,917550.0
2008-02-07 09:30:00,11.58,11.86,11.58,11.69,267075.0,8.8866,9.1015,8.8866,8.971,267075.0
2008-02-07 10:00:00,11.69,11.84,11.68,11.75,476100.0,8.971,9.0861,8.9633,9.017,476100.0
2008-02-07 10:30:00,11.75,11.76,11.59,11.64,330975.0,9.017,9.0247,8.8943,8.9326,330975.0
2008-02-07 11:00:00,11.64,11.66,11.58,11.62,238725.0,8.9326,8.948,8.8866,8.9173,238725.0
2008-02-07 11:30:00,11.62,11.64,11.59,11.62,216900.0,8.9173,8.9326,8.8943,8.9173,216900.0
2008-02-07 12:00:00,11.62,11.65,11.59,11.65,248625.0,8.9173,8.9403,8.8943,8.9403,248625.0
2008-02-07 12:30:00,11.66,11.81,11.64,11.8,276300.0,8.948,9.0631,8.9326,9.0554,276300.0
2008-02-07 13:00:00,11.79,11.9,11.78,11.84,497025.0,9.0477,9.1321,9.0401,9.0861,497025.0
2008-02-07 13:30:00,11.84,11.95,11.83,11.93,741600.0,9.0861,9.1705,9.0784,9.1552,741600.0
2008-02-07 14:00:00,11.93,12.01,11.87,11.92,539100.0,9.1552,9.2166,9.1091,9.1475,539100.0
2008-02-07 14:30:00,11.92,11.92,11.76,11.76,540450.0,9.1475,9.1475,9.0247,9.0247,540450.0
2008-02-07 15:00:00,11.76,11.78,11.67,11.76,1049400.0,9.0247,9.0401,8.9556,9.0247,1049400.0
2008-02-07 15:30:00,11.77,11.86,11.7,11.73,909450.0,9.0324,9.1015,8.9787,9.0017,909450.0
2008-02-08 09:30:00,11.72,11.77,11.65,11.72,266400.0,8.994,9.0324,8.9403,8.994,266400.0
2008-02-08 10:00:00,11.72,11.76,11.67,11.74,255600.0,8.994,9.0247,8.9556,9.0094,255600.0
2008-02-08 10:30:00,11.74,11.79,11.67,11.68,280350.0,9.0094,9.0477,8.9556,8.9633,280350.0
2008-02-08 11:00:00,11.68,11.7,11.64,11.66,295875.0,8.9633,8.9787,8.9326,8.948,295875.0
2008-02-08 11:30:00,11.66,11.69,11.53,11.55,224100.0,8.948,8.971,8.8482,8.8636,224100.0
2008-02-08 12:00:00,11.55,11.57,11.48,11.56,361800.0,8.8636,8.8789,8.8098,8.8712,361800.0
2008-02-08 12:30:00,11.56,11.6,11.53,11.56,367650.0,8.8712,8.9019,8.8482,8.8712,367650.0
2008-02-08 13:00:00,11.57,11.58,11.52,11.56,207450.0,8.8789,8.8866,8.8405,8.8712,207450.0
2008-02-08 13:30:00,11.56,11.57,11.46,11.49,315225.0,8.8712,8.8789,8.7945,8.8175,315225.0
2008-02-08 14:00:00,11.49,11.57,11.47,11.55,398925.0,8.8175,8.8789,8.8022,8.8636,398925.0
2008-02-08 14:30:00,11.55,11.66,11.53,11.62,347175.0,8.8636,8.948,8.8482,8.9173,347175.0
2008-02-08 15:00:00,11.62,11.62,11.52,11.56,282150.0,8.9173,8.9173,8.8405,8.8712,282150.0
2008-02-08 15:30:00,11.56,11.7,11.48,11.55,556425.0,8.8712,8.9787,8.8098,8.8636,556425.0
2008-02-11 09:30:00,11.56,11.67,11.49,11.56,346050.0,8.8712,8.9556,8.8175,8.8712,346050.0
2008-02-11 10:00:00,11.54,11.56,11.42,11.45,287325.0,8.8559,8.8712,8.7638,8.7868,287325.0
2008-02-11 10:30:00,11.45,11.48,11.41,11.47,211500.0,8.7868,8.8098,8.7561,8.8022,211500.0
2008-02-11 11:00:00,11.48,11.55,11.46,11.52,234450.0,8.8098,8.8636,8.7945,8.8405,234450.0
2008-02-11 11:30:00,11.52,11.57,11.52,11.54,199350.0,8.8405,8.8789,8.8405,8.8559,199350.0
2008-02-11 12:00:00,11.54,11.65,11.54,11.58,139275.0,8.8559,8.9403,8.8559,8.8866,139275.0
2008-02-11 12:30:00,11.58,11.65,11.57,11.63,93150.0,8.8866,8.9403,8.8789,8.9249,93150.0
2008-02-11 13:00:00,11.63,11.68,11.62,11.64,116550.0,8.9249,8.9633,8.9173,8.9326,116550.0
2008-02-11 13:30:00,11.65,11.72,11.62,11.71,219825.0,8.9403,8.994,8.9173,8.9863,219825.0
2008-02-11 14:00:00,11.71,11.74,11.68,11.69,295650.0,8.9863,9.0094,8.9633,8.971,295650.0
2008-02-11 14:30:00,11.68,11.73,11.68,11.7,252450.0,8.9633,9.0017,8.9633,8.9787,252450.0
2008-02-11 15:00:00,11.7,11.74,11.66,11.71,298125.0,8.9787,9.0094,8.948,8.9863,298125.0
2008-02-11 15:30:00,11.7,11.71,11.62,11.65,281925.0,8.9787,8.9863,8.9173,8.9403,281925.0
2008-02-12 09:30:00,11.75,11.76,11.62,11.67,192825.0,9.017,9.0247,8.9173,8.9556,192825.0
2008-02-12 10:00:00,11.67,11.68,11.53,11.54,290700.0,8.9556,8.9633,8.8482,8.8559,290700.0
2008-02-12 10:30:00,11.54,11.72,11.52,11.72,261900.0,8.8559,8.994,8.8405,8.994,261900.0
2008-02-12 11:00:00,11.72,11.72,11.62,11.62,186300.0,8.994,8.994,8.9173,8.9173,186300.0
2008-02-12 11:30:00,11.62,11.62,11.56,11.58,154800.0,8.9173,8.9173,8.8712,8.8866,154800.0
2008-02-12 12:00:00,11.58,11.6,11.54,11.55,156375.0,8.8866,8.9019,8.8559,8.8636,156375.0
2008-02-12 12:30:00,11.55,11.6,11.54,11.6,195750.0,8.8636,8.9019,8.8559,8.9019,195750.0
2008-02-12 13:00:00,11.6,11.64,11.58,11.6,174825.0,8.9019,8.9326,8.8866,8.9019,174825.0
2008-02-12 13:30:00,11.6,11.64,11.58,11.64,155475.0,8.9019,8.9326,8.8866,8.9326,155475.0
2008-02-12 14:00:00,11.64,11.64,11.54,11.56,198000.0,8.9326,8.9326,8.8559,8.8712,198000.0
2008-02-12 14:30:00,11.56,11.58,11.51,11.56,220500.0,8.8712,8.8866,8.8329,8.8712,220500.0
2008-02-12 15:00:00,11.56,11.58,11.43,11.43,480375.0,8.8712,8.8866,8.7715,8.7715,480375.0
2008-02-12 15:30:00,11.43,11.48,11.27,11.46,838350.0,8.7715,8.8098,8.6487,8.7945,838350.0
2008-02-13 09:30:00,11.56,11.64,11.44,11.47,295200.0,8.8712,8.9326,8.7791,8.8022,295200.0
2008-02-13 10:00:00,11.47,11.55,11.43,11.45,304875.0,8.8022,8.8636,8.7715,8.7868,304875.0
2008-02-13 10:30:00,11.45,11.47,11.38,11.43,216450.0,8.7868,8.8022,8.7331,8.7715,216450.0
2008-02-13 11:00:00,11.43,11.54,11.42,11.54,116550.0,8.7715,8.8559,8.7638,8.8559,116550.0
2008-02-13 11:30:00,11.54,11.56,11.51,11.54,96525.0,8.8559,8.8712,8.8329,8.8559,96525.0
2008-02-13 12:00:00,11.54,11.6,11.51,11.53,165825.0,8.8559,8.9019,8.8329,8.8482,165825.0
2008-02-13 12:30:00,11.54,11.56,11.5,11.53,176175.0,8.8559,8.8712,8.8252,8.8482,176175.0
2008-02-13 13:00:00,11.53,11.59,11.51,11.56,134100.0,8.8482,8.8943,8.8329,8.8712,134100.0
2008-02-13 13:30:00,11.56,11.7,11.56,11.65,261450.0,8.8712,8.9787,8.8712,8.9403,261450.0
2008-02-13 14:00:00,11.65,11.65,11.53,11.55,209250.0,8.9403,8.9403,8.8482,8.8636,209250.0
2008-02-13 14:30:00,11.55,11.56,11.46,11.47,377775.0,8.8636,8.8712,8.7945,8.8022,377775.0
2008-02-13 15:00:00,11.47,11.51,11.46,11.49,333225.0,8.8022,8.8329,8.7945,8.8175,333225.0
2008-02-13 15:30:00,11.49,11.56,11.46,11.56,400275.0,8.8175,8.8712,8.7945,8.8712,400275.0
2008-02-14 09:30:00,11.56,11.59,11.33,11.42,409275.0,8.8712,8.8943,8.6947,8.7638,409275.0
2008-02-14 10:00:00,11.42,11.52,11.36,11.48,214425.0,8.7638,8.8405,8.7177,8.8098,214425.0
2008-02-14 10:30:00,11.48,11.49,11.4,11.4,147600.0,8.8098,8.8175,8.7484,8.7484,147600.0
2008-02-14 11:00:00,11.4,11.43,11.33,11.34,230625.0,8.7484,8.7715,8.6947,8.7024,230625.0
2008-02-14 11:30:00,11.34,11.37,11.31,11.34,271800.0,8.7024,8.7254,8.6794,8.7024,271800.0
2008-02-14 12:00:00,11.34,11.39,11.33,11.39,200700.0,8.7024,8.7408,8.6947,8.7408,200700.0
2008-02-14 12:30:00,11.39,11.4,11.34,11.34,109350.0,8.7408,8.7484,8.7024,8.7024,109350.0
2008-02-14 13:00:00,11.34,11.36,11.33,11.35,181350.0,8.7024,8.7177,8.6947,8.7101,181350.0
2008-02-14 13:30:00,11.34,11.4,11.34,11.38,181350.0,8.7024,8.7484,8.7024,8.7331,181350.0
2008-02-14 14:00:00,11.36,11.43,11.36,11.39,181350.0,8.7177,8.7715,8.7177,8.7408,181350.0
2008-02-14 14:30:00,11.38,11.44,11.33,11.35,407025.0,8.7331,8.7791,8.6947,8.7101,407025.0
2008-02-14 15:00:00,11.36,11.48,11.33,11.43,270675.0,8.7177,8.8098,8.6947,8.7715,270675.0
2008-02-14 15:30:00,11.43,11.44,11.38,11.38,327375.0,8.7715,8.7791,8.7331,8.7331,327375.0
2008-02-15 09:30:00,11.31,11.63,11.31,11.48,1161225.0,8.6794,8.9249,8.6794,8.8098,1161225.0
2008-02-15 10:00:00,11.47,11.47,11.33,11.41,368550.0,8.8022,8.8022,8.6947,8.7561,368550.0
2008-02-15 10:30:00,11.41,11.44,11.36,11.37,150525.0,8.7561,8.7791,8.7177,8.7254,150525.0
2008-02-15 11:00:00,11.37,11.4,11.35,11.37,123975.0,8.7254,8.7484,8.7101,8.7254,123975.0
2008-02-15 11:30:00,11.37,11.37,11.33,11.34,332550.0,8.7254,8.7254,8.6947,8.7024,332550.0
2008-02-15 12:00:00,11.34,11.35,11.32,11.33,341550.0,8.7024,8.7101,8.6871,8.6947,341550.0
2008-02-15 12:30:00,11.33,11.34,11.28,11.3,319725.0,8.6947,8.7024,8.6564,8.6717,319725.0
2008-02-15 13:00:00,11.3,11.32,11.29,11.31,107550.0,8.6717,8.6871,8.664,8.6794,107550.0
2008-02-15 13:30:00,11.31,11.35,11.29,11.34,140400.0,8.6794,8.7101,8.664,8.7024,140400.0
2008-02-15 14:00:00,11.34,11.35,11.27,11.28,178875.0,8.7024,8.7101,8.6487,8.6564,178875.0
2008-02-15 14:30:00,11.28,11.36,11.25,11.36,283725.0,8.6564,8.7177,8.6333,8.7177,283725.0
2008-02-15 15:00:00,11.35,11.46,11.34,11.45,331650.0,8.7101,8.7945,8.7024,8.7868,331650.0
2008-02-15 15:30:00,11.45,11.51,11.45,11.51,429750.0,8.7868,8.8329,8.7868,8.8329,429750.0
2008-02-19 09:30:00,11.56,11.66,11.44,11.44,426375.0,8.8712,8.948,8.7791,8.7791,426375.0
2008-02-19 10:00:00,11.44,11.45,11.36,11.39,216000.0,8.7791,8.7868,8.7177,8.7408,216000.0
2008-02-19 10:30:00,11.38,11.39,11.32,11.33,238050.0,8.7331,8.7408,8.6871,8.6947,238050.0
2008-02-19 11:00:00,11.34,11.35,11.2,11.25,245700.0,8.7024,8.7101,8.595,8.6333,245700.0
2008-02-19 11:30:00,11.25,11.31,11.22,11.28,213525.0,8.6333,8.6794,8.6103,8.6564,213525.0
2008-02-19 12:00:00,11.28,11.28,11.21,11.25,172575.0,8.6564,8.6564,8.6026,8.6333,172575.0
2008-02-19 12:30:00,11.25,11.31,11.24,11.29,123975.0,8.6333,8.6794,8.6257,8.664,123975.0
2008-02-19 13:00:00,11.31,11.33,11.27,11.27,163800.0,8.6794,8.6947,8.6487,8.6487,163800.0
2008-02-19 13:30:00,11.27,11.3,11.26,11.27,143100.0,8.6487,8.6717,8.641,8.6487,143100.0
2008-02-19 14:00:00,11.27,11.33,11.25,11.31,162225.0,8.6487,8.6947,8.6333,8.6794,162225.0
2008-02-19 14:30:00,11.31,11.32,11.19,11.19,202050.0,8.6794,8.6871,8.5873,8.5873,202050.0
2008-02-19 15:00:00,11.18,11.19,11.06,11.11,463050.0,8.5796,8.5873,8.4875,8.5259,463050.0
2008-02-19 15:30:00,11.11,11.17,11.02,11.06,861750.0,8.5259,8.5719,8.4568,8.4875,861750.0
2008-02-20 09:30:00,11.05,11.06,10.93,11.0,699975.0,8.4799,8.4875,8.3878,8.4415,699975.0
2008-02-20 10:00:00,11.0,11.09,10.97,11.09,418050.0,8.4415,8.5105,8.4185,8.5105,418050.0
2008-02-20 10:30:00,11.09,11.13,11.07,11.09,367425.0,8.5105,8.5412,8.4952,8.5105,367425.0
2008-02-20 11:00:00,11.09,11.17,11.07,11.13,280350.0,8.5105,8.5719,8.4952,8.5412,280350.0
2008-02-20 11:30:00,11.13,11.16,11.1,11.14,183150.0,8.5412,8.5643,8.5182,8.5489,183150.0
2008-02-20 12:00:00,11.13,11.27,11.12,11.24,291600.0,8.5412,8.6487,8.5336,8.6257,291600.0
2008-02-20 12:30:00,11.23,11.39,11.23,11.37,378000.0,8.618,8.7408,8.618,8.7254,378000.0
2008-02-20 13:00:00,11.37,11.48,11.35,11.36,318375.0,8.7254,8.8098,8.7101,8.7177,318375.0
2008-02-20 13:30:00,11.36,11.56,11.35,11.53,376425.0,8.7177,8.8712,8.7101,8.8482,376425.0
2008-02-20 14:00:00,11.53,11.64,11.52,11.53,735525.0,8.8482,8.9326,8.8405,8.8482,735525.0
2008-02-20 14:30:00,11.53,11.64,11.48,11.61,321075.0,8.8482,8.9326,8.8098,8.9096,321075.0
2008-02-20 15:00:00,11.61,11.62,11.49,11.51,315900.0,8.9096,8.9173,8.8175,8.8329,315900.0
2008-02-20 15:30:00,11.51,11.55,11.15,11.43,1028475.0,8.8329,8.8636,8.5566,8.7715,1028475.0
2008-02-21 09:30:00,11.44,11.49,11.4,11.42,322875.0,8.7791,8.8175,8.7484,8.7638,322875.0
2008-02-21 10:00:00,11.42,11.43,11.24,11.24,652275.0,8.7638,8.7715,8.6257,8.6257,652275.0
2008-02-21 10:30:00,11.24,11.26,11.1,11.11,289575.0,8.6257,8.641,8.5182,8.5259,289575.0
2008-02-21 11:00:00,11.1,11.18,11.02,11.05,522900.0,8.5182,8.5796,8.4568,8.4799,522900.0
2008-02-21 11:30:00,11.05,11.12,11.04,11.08,355050.0,8.4799,8.5336,8.4722,8.5029,355050.0
2008-02-21 12:00:00,11.08,11.08,10.99,11.0,579150.0,8.5029,8.5029,8.4338,8.4415,579150.0
2008-02-21 12:30:00,11.0,11.04,10.96,11.03,375075.0,8.4415,8.4722,8.4108,8.4645,375075.0
2008-02-21 13:00:00,11.03,11.04,10.96,11.0,597825.0,8.4645,8.4722,8.4108,8.4415,597825.0
2008-02-21 13:30:00,11.0,11.04,10.98,11.03,419400.0,8.4415,8.4722,8.4261,8.4645,419400.0
2008-02-21 14:00:00,11.04,11.04,11.0,11.01,406800.0,8.4722,8.4722,8.4415,8.4492,406800.0
2008-02-21 14:30:00,11.01,11.04,10.99,11.03,381150.0,8.4492,8.4722,8.4338,8.4645,381150.0
2008-02-21 15:00:00,11.03,11.07,11.0,11.05,631125.0,8.4645,8.4952,8.4415,8.4799,631125.0
2008-02-21 15:30:00,11.05,11.07,10.93,10.99,802800.0,8.4799,8.4952,8.3878,8.4338,802800.0
2008-02-22 09:30:00,11.02,11.02,10.91,10.94,501525.0,8.4568,8.4568,8.3724,8.3954,501525.0
2008-02-22 10:00:00,10.95,10.95,10.76,10.8,389250.0,8.4031,8.4031,8.2573,8.288,389250.0
2008-02-22 10:30:00,10.82,10.85,10.8,10.84,305100.0,8.3033,8.3264,8.288,8.3187,305100.0
2008-02-22 11:00:00,10.84,10.96,10.82,10.93,174150.0,8.3187,8.4108,8.3033,8.3878,174150.0
2008-02-22 11:30:00,10.93,10.96,10.81,10.85,179325.0,8.3878,8.4108,8.2957,8.3264,179325.0
2008-02-22 12:00:00,10.85,10.85,10.75,10.75,152775.0,8.3264,8.3264,8.2496,8.2496,152775.0
2008-02-22 12:30:00,10.75,10.76,10.64,10.7,365400.0,8.2496,8.2573,8.1652,8.2113,365400.0
2008-02-22 13:00:00,10.71,10.77,10.65,10.75,256500.0,8.2189,8.265,8.1729,8.2496,256500.0
2008-02-22 13:30:00,10.74,10.79,10.73,10.76,227475.0,8.242,8.2803,8.2343,8.2573,227475.0
2008-02-22 14:00:00,10.76,10.78,10.65,10.67,258975.0,8.2573,8.2727,8.1729,8.1882,258975.0
2008-02-22 14:30:00,10.66,10.71,10.64,10.7,357075.0,8.1806,8.2189,8.1652,8.2113,357075.0
2008-02-22 15:00:00,10.7,10.78,10.69,10.77,574650.0,8.2113,8.2727,8.2036,8.265,574650.0
2008-02-22 15:30:00,10.77,11.01,10.76,11.01,779175.0,8.265,8.4492,8.2573,8.4492,779175.0
2008-02-25 09:30:00,10.95,11.02,10.76,10.76,409050.0,8.4031,8.4568,8.2573,8.2573,409050.0
2008-02-25 10:00:00,10.76,10.82,10.73,10.81,562725.0,8.2573,8.3033,8.2343,8.2957,562725.0
2008-02-25 10:30:00,10.82,10.9,10.78,10.88,447075.0,8.3033,8.3647,8.2727,8.3494,447075.0
2008-02-25 11:00:00,10.88,10.91,10.83,10.85,337050.0,8.3494,8.3724,8.311,8.3264,337050.0
2008-02-25 11:30:00,10.85,10.85,10.65,10.66,466875.0,8.3264,8.3264,8.1729,8.1806,466875.0
2008-02-25 12:00:00,10.66,10.73,10.64,10.68,348075.0,8.1806,8.2343,8.1652,8.1959,348075.0
2008-02-25 12:30:00,10.68,10.79,10.67,10.78,275625.0,8.1959,8.2803,8.1882,8.2727,275625.0
2008-02-25 13:00:00,10.78,10.84,10.76,10.77,286875.0,8.2727,8.3187,8.2573,8.265,286875.0
2008-02-25 13:30:00,10.78,10.81,10.73,10.76,266850.0,8.2727,8.2957,8.2343,8.2573,266850.0
2008-02-25 14:00:00,10.76,10.79,10.7,10.75,906300.0,8.2573,8.2803,8.2113,8.2496,906300.0
2008-02-25 14:30:00,10.75,10.81,10.7,10.8,1056825.0,8.2496,8.2957,8.2113,8.288,1056825.0
2008-02-25 15:00:00,10.81,10.99,10.8,10.98,739350.0,8.2957,8.4338,8.288,8.4261,739350.0
2008-02-25 15:30:00,10.97,11.13,10.95,11.09,924975.0,8.4185,8.5412,8.4031,8.5105,924975.0
2008-02-26 09:30:00,10.83,10.96,10.62,10.63,1042200.0,8.311,8.4108,8.1499,8.1575,1042200.0
2008-02-26 10:00:00,10.63,10.71,10.51,10.64,1231875.0,8.1575,8.2189,8.0655,8.1652,1231875.0
2008-02-26 10:30:00,10.64,10.76,10.64,10.71,822150.0,8.1652,8.2573,8.1652,8.2189,822150.0
2008-02-26 11:00:00,10.71,10.8,10.71,10.77,431325.0,8.2189,8.288,8.2189,8.265,431325.0
2008-02-26 11:30:00,10.76,10.84,10.76,10.84,297675.0,8.2573,8.3187,8.2573,8.3187,297675.0
2008-02-26 12:00:00,10.84,10.95,10.84,10.94,385425.0,8.3187,8.4031,8.3187,8.3954,385425.0
2008-02-26 12:30:00,10.95,10.97,10.88,10.92,332775.0,8.4031,8.4185,8.3494,8.3801,332775.0
2008-02-26 13:00:00,10.92,10.96,10.9,10.93,269100.0,8.3801,8.4108,8.3647,8.3878,269100.0
2008-02-26 13:30:00,10.93,10.99,10.92,10.98,502650.0,8.3878,8.4338,8.3801,8.4261,502650.0
2008-02-26 14:00:00,10.98,11.08,10.98,11.08,555975.0,8.4261,8.5029,8.4261,8.5029,555975.0
2008-02-26 14:30:00,11.08,11.14,11.03,11.04,821475.0,8.5029,8.5489,8.4645,8.4722,821475.0
2008-02-26 15:00:00,11.04,11.06,10.89,10.93,863775.0,8.4722,8.4875,8.3571,8.3878,863775.0
2008-02-26 15:30:00,10.93,11.02,10.93,10.96,1228050.0,8.3878,8.4568,8.3878,8.4108,1228050.0
2008-02-27 09:30:00,10.88,10.88,10.6,10.69,678600.0,8.3494,8.3494,8.1345,8.2036,678600.0
2008-02-27 10:00:00,10.69,10.73,10.67,10.68,492750.0,8.2036,8.2343,8.1882,8.1959,492750.0
2008-02-27 10:30:00,10.67,10.9,10.65,10.87,380250.0,8.1882,8.3647,8.1729,8.3417,380250.0
2008-02-27 11:00:00,10.87,10.9,10.83,10.88,355500.0,8.3417,8.3647,8.311,8.3494,355500.0
2008-02-27 11:30:00,10.88,10.92,10.88,10.91,267975.0,8.3494,8.3801,8.3494,8.3724,267975.0
2008-02-27 12:00:00,10.9,10.9,10.84,10.84,262350.0,8.3647,8.3647,8.3187,8.3187,262350.0
2008-02-27 12:30:00,10.84,10.88,10.84,10.87,180900.0,8.3187,8.3494,8.3187,8.3417,180900.0
2008-02-27 13:00:00,10.87,10.89,10.85,10.89,173925.0,8.3417,8.3571,8.3264,8.3571,173925.0
2008-02-27 13:30:00,10.89,10.89,10.79,10.8,190125.0,8.3571,8.3571,8.2803,8.288,190125.0
2008-02-27 14:00:00,10.8,10.81,10.76,10.77,380025.0,8.288,8.2957,8.2573,8.265,380025.0
2008-02-27 14:30:00,10.77,10.85,10.77,10.85,237375.0,8.265,8.3264,8.265,8.3264,237375.0
2008-02-27 15:00:00,10.86,10.94,10.84,10.93,302625.0,8.334,8.3954,8.3187,8.3878,302625.0
2008-02-27 15:30:00,10.93,10.93,10.87,10.88,373275.0,8.3878,8.3878,8.3417,8.3494,373275.0
2008-02-28 09:30:00,10.84,10.9,10.6,10.63,520650.0,8.3187,8.3647,8.1345,8.1575,520650.0
2008-02-28 10:00:00,10.62,10.67,10.6,10.67,265275.0,8.1499,8.1882,8.1345,8.1882,265275.0
2008-02-28 10:30:00,10.67,10.67,10.62,10.62,457425.0,8.1882,8.1882,8.1499,8.1499,457425.0
2008-02-28 11:00:00,10.62,10.64,10.41,10.43,469125.0,8.1499,8.1652,7.9887,8.0041,469125.0
2008-02-28 11:30:00,10.43,10.47,10.35,10.47,452475.0,8.0041,8.0348,7.9427,8.0348,452475.0
2008-02-28 12:00:00,10.46,10.47,10.39,10.43,219600.0,8.0271,8.0348,7.9734,8.0041,219600.0
2008-02-28 12:30:00,10.42,10.48,10.42,10.48,105300.0,7.9964,8.0424,7.9964,8.0424,105300.0
2008-02-28 13:00:00,10.47,10.55,10.45,10.52,306225.0,8.0348,8.0961,8.0194,8.0731,306225.0
2008-02-28 13:30:00,10.53,10.55,10.52,10.55,159525.0,8.0808,8.0961,8.0731,8.0961,159525.0
2008-02-28 14:00:00,10.55,10.65,10.53,10.62,156600.0,8.0961,8.1729,8.0808,8.1499,156600.0
2008-02-28 14:30:00,10.62,10.64,10.58,10.63,157050.0,8.1499,8.1652,8.1192,8.1575,157050.0
2008-02-28 15:00:00,10.63,10.64,10.56,10.56,268650.0,8.1575,8.1652,8.1038,8.1038,268650.0
2008-02-28 15:30:00,10.56,10.62,10.54,10.54,493200.0,8.1038,8.1499,8.0885,8.0885,493200.0
2008-02-29 09:30:00,10.45,10.52,10.29,10.34,363150.0,8.0194,8.0731,7.8966,7.935,363150.0
2008-02-29 10:00:00,10.34,10.37,10.2,10.26,712350.0,7.935,7.958,7.8276,7.8736,712350.0
2008-02-29 10:30:00,10.26,10.3,10.13,10.25,648225.0,7.8736,7.9043,7.7738,7.8659,648225.0
2008-02-29 11:00:00,10.25,10.26,10.21,10.22,179550.0,7.8659,7.8736,7.8352,7.8429,179550.0
2008-02-29 11:30:00,10.23,10.26,10.22,10.23,220275.0,7.8506,7.8736,7.8429,7.8506,220275.0
2008-02-29 12:00:00,10.22,10.27,10.22,10.27,144000.0,7.8429,7.8813,7.8429,7.8813,144000.0
2008-02-29 12:30:00,10.26,10.28,10.25,10.27,84600.0,7.8736,7.8889,7.8659,7.8813,84600.0
2008-02-29 13:00:00,10.27,10.28,10.26,10.26,72450.0,7.8813,7.8889,7.8736,7.8736,72450.0
2008-02-29 13:30:00,10.26,10.27,10.14,10.22,611100.0,7.8736,7.8813,7.7815,7.8429,611100.0
2008-02-29 14:00:00,10.22,10.23,10.18,10.18,492075.0,7.8429,7.8506,7.8122,7.8122,492075.0
2008-02-29 14:30:00,10.18,10.19,10.0,10.06,708300.0,7.8122,7.8199,7.6741,7.7201,708300.0
2008-02-29 15:00:00,10.07,10.08,9.98,10.08,477900.0,7.7278,7.7355,7.6587,7.7355,477900.0
2008-02-29 15:30:00,10.08,10.09,9.96,10.03,735525.0,7.7355,7.7431,7.6434,7.6971,735525.0
2008-03-03 09:30:00,10.0,10.01,9.96,9.99,458550.0,7.6741,7.6817,7.6434,7.6664,458550.0
2008-03-03 10:00:00,9.99,10.14,9.98,10.12,293625.0,7.6664,7.7815,7.6587,7.7662,293625.0
2008-03-03 10:30:00,10.12,10.12,10.06,10.08,271800.0,7.7662,7.7662,7.7201,7.7355,271800.0
2008-03-03 11:00:00,10.08,10.09,10.0,10.0,211050.0,7.7355,7.7431,7.6741,7.6741,211050.0
2008-03-03 11:30:00,10.0,10.07,9.98,10.05,269100.0,7.6741,7.7278,7.6587,7.7124,269100.0
2008-03-03 12:00:00,10.05,10.09,10.01,10.09,113850.0,7.7124,7.7431,7.6817,7.7431,113850.0
2008-03-03 12:30:00,10.08,10.12,10.06,10.11,211275.0,7.7355,7.7662,7.7201,7.7585,211275.0
2008-03-03 13:00:00,10.11,10.12,10.04,10.05,327600.0,7.7585,7.7662,7.7048,7.7124,327600.0
2008-03-03 13:30:00,10.04,10.08,10.01,10.02,345825.0,7.7048,7.7355,7.6817,7.6894,345825.0
2008-03-03 14:00:00,10.01,10.03,9.97,10.01,383400.0,7.6817,7.6971,7.6511,7.6817,383400.0
2008-03-03 14:30:00,10.01,10.04,9.98,10.0,317025.0,7.6817,7.7048,7.6587,7.6741,317025.0
2008-03-03 15:00:00,10.0,10.09,9.98,10.05,516825.0,7.6741,7.7431,7.6587,7.7124,516825.0
2008-03-03 15:30:00,10.05,10.11,10.04,10.06,559350.0,7.7124,7.7585,7.7048,7.7201,559350.0
2008-03-04 09:30:00,9.95,10.04,9.88,10.02,459450.0,7.6357,7.7048,7.582,7.6894,459450.0
2008-03-04 10:00:00,10.02,10.04,9.98,9.98,261225.0,7.6894,7.7048,7.6587,7.6587,261225.0
2008-03-04 10:30:00,9.98,10.0,9.84,9.85,324675.0,7.6587,7.6741,7.5513,7.559,324675.0
2008-03-04 11:00:00,9.84,9.89,9.81,9.89,263925.0,7.5513,7.5897,7.5283,7.5897,263925.0
2008-03-04 11:30:00,9.9,9.92,9.87,9.88,163575.0,7.5973,7.6127,7.5743,7.582,163575.0
2008-03-04 12:00:00,9.87,9.9,9.87,9.9,170550.0,7.5743,7.5973,7.5743,7.5973,170550.0
2008-03-04 12:30:00,9.9,9.99,9.89,9.9,231525.0,7.5973,7.6664,7.5897,7.5973,231525.0
2008-03-04 13:00:00,9.9,9.92,9.86,9.92,201150.0,7.5973,7.6127,7.5666,7.6127,201150.0
2008-03-04 13:30:00,9.92,9.92,9.83,9.84,428850.0,7.6127,7.6127,7.5436,7.5513,428850.0
2008-03-04 14:00:00,9.84,9.91,9.83,9.87,624375.0,7.5513,7.605,7.5436,7.5743,624375.0
2008-03-04 14:30:00,9.87,9.92,9.86,9.92,450000.0,7.5743,7.6127,7.5666,7.6127,450000.0
2008-03-04 15:00:00,9.92,10.04,9.91,9.93,593100.0,7.6127,7.7048,7.605,7.6204,593100.0
2008-03-04 15:30:00,9.93,10.02,9.91,9.96,448875.0,7.6204,7.6894,7.605,7.6434,448875.0
2008-03-05 09:30:00,10.06,10.13,9.98,10.0,439425.0,7.7201,7.7738,7.6587,7.6741,439425.0
2008-03-05 10:00:00,10.0,10.09,10.0,10.08,406575.0,7.6741,7.7431,7.6741,7.7355,406575.0
2008-03-05 10:30:00,10.08,10.11,9.99,10.11,436950.0,7.7355,7.7585,7.6664,7.7585,436950.0
2008-03-05 11:00:00,10.11,10.16,10.11,10.12,523125.0,7.7585,7.7969,7.7585,7.7662,523125.0
2008-03-05 11:30:00,10.13,10.16,10.07,10.08,389925.0,7.7738,7.7969,7.7278,7.7355,389925.0
2008-03-05 12:00:00,10.08,10.16,10.01,10.04,332100.0,7.7355,7.7969,7.6817,7.7048,332100.0
2008-03-05 12:30:00,10.04,10.05,9.99,10.0,205650.0,7.7048,7.7124,7.6664,7.6741,205650.0
2008-03-05 13:00:00,10.0,10.0,9.91,9.92,323100.0,7.6741,7.6741,7.605,7.6127,323100.0
2008-03-05 13:30:00,9.92,10.04,9.84,9.88,438975.0,7.6127,7.7048,7.5513,7.582,438975.0
2008-03-05 14:00:00,9.88,9.95,9.86,9.95,236250.0,7.582,7.6357,7.5666,7.6357,236250.0
2008-03-05 14:30:00,9.94,9.95,9.88,9.89,376200.0,7.628,7.6357,7.582,7.5897,376200.0
2008-03-05 15:00:00,9.88,9.96,9.88,9.92,708975.0,7.582,7.6434,7.582,7.6127,708975.0
2008-03-05 15:30:00,9.92,9.95,9.88,9.93,334575.0,7.6127,7.6357,7.582,7.6204,334575.0
2008-03-06 09:30:00,9.88,9.93,9.69,9.78,620100.0,7.582,7.6204,7.4362,7.5052,620100.0
2008-03-06 10:00:00,9.78,9.86,9.78,9.84,399375.0,7.5052,7.5666,7.5052,7.5513,399375.0
2008-03-06 10:30:00,9.84,9.86,9.79,9.82,279450.0,7.5513,7.5666,7.5129,7.5359,279450.0
2008-03-06 11:00:00,9.82,9.84,9.78,9.82,317700.0,7.5359,7.5513,7.5052,7.5359,317700.0
2008-03-06 11:30:00,9.82,9.85,9.8,9.84,214425.0,7.5359,7.559,7.5206,7.5513,214425.0
2008-03-06 12:00:00,9.84,9.84,9.77,9.79,170100.0,7.5513,7.5513,7.4976,7.5129,170100.0
2008-03-06 12:30:00,9.79,9.79,9.77,9.77,330750.0,7.5129,7.5129,7.4976,7.4976,330750.0
2008-03-06 13:00:00,9.77,9.78,9.75,9.75,569250.0,7.4976,7.5052,7.4822,7.4822,569250.0
2008-03-06 13:30:00,9.75,9.76,9.72,9.72,364500.0,7.4822,7.4899,7.4592,7.4592,364500.0
2008-03-06 14:00:00,9.72,9.74,9.63,9.64,254475.0,7.4592,7.4745,7.3901,7.3978,254475.0
2008-03-06 14:30:00,9.63,9.68,9.6,9.63,537525.0,7.3901,7.4285,7.3671,7.3901,537525.0
2008-03-06 15:00:00,9.63,9.68,9.61,9.62,785700.0,7.3901,7.4285,7.3748,7.3825,785700.0
2008-03-06 15:30:00,9.62,9.64,9.51,9.56,840600.0,7.3825,7.3978,7.298,7.3364,840600.0
2008-03-07 09:30:00,9.51,9.86,9.47,9.85,417150.0,7.298,7.5666,7.2673,7.559,417150.0
2008-03-07 10:00:00,9.84,9.85,9.69,9.76,312525.0,7.5513,7.559,7.4362,7.4899,312525.0
2008-03-07 10:30:00,9.77,9.84,9.74,9.75,334575.0,7.4976,7.5513,7.4745,7.4822,334575.0
2008-03-07 11:00:00,9.75,9.78,9.72,9.73,258525.0,7.4822,7.5052,7.4592,7.4669,258525.0
2008-03-07 11:30:00,9.73,9.74,9.64,9.67,141300.0,7.4669,7.4745,7.3978,7.4208,141300.0
2008-03-07 12:00:00,9.66,9.68,9.62,9.65,242775.0,7.4132,7.4285,7.3825,7.4055,242775.0
2008-03-07 12:30:00,9.65,9.66,9.62,9.64,113625.0,7.4055,7.4132,7.3825,7.3978,113625.0
2008-03-07 13:00:00,9.64,9.64,9.62,9.63,226575.0,7.3978,7.3978,7.3825,7.3901,226575.0
2008-03-07 13:30:00,9.63,9.63,9.61,9.62,327825.0,7.3901,7.3901,7.3748,7.3825,327825.0
2008-03-07 14:00:00,9.62,9.64,9.6,9.6,644625.0,7.3825,7.3978,7.3671,7.3671,644625.0
2008-03-07 14:30:00,9.6,9.61,9.55,9.59,431100.0,7.3671,7.3748,7.3287,7.3594,431100.0
2008-03-07 15:00:00,9.59,9.72,9.55,9.67,305775.0,7.3594,7.4592,7.3287,7.4208,305775.0
2008-03-07 15:30:00,9.66,9.68,9.58,9.63,302400.0,7.4132,7.4285,7.3518,7.3901,302400.0
2008-03-10 09:30:00,9.64,9.64,9.49,9.55,208350.0,7.3978,7.3978,7.2827,7.3287,208350.0
2008-03-10 10:00:00,9.55,9.56,9.4,9.45,376650.0,7.3287,7.3364,7.2136,7.252,376650.0
2008-03-10 10:30:00,9.46,9.5,9.38,9.47,321525.0,7.2597,7.2904,7.1983,7.2673,321525.0
2008-03-10 11:00:00,9.47,9.54,9.4,9.4,367425.0,7.2673,7.3211,7.2136,7.2136,367425.0
2008-03-10 11:30:00,9.4,9.42,9.33,9.35,556650.0,7.2136,7.229,7.1599,7.1753,556650.0
2008-03-10 12:00:00,9.35,9.35,9.33,9.34,1056150.0,7.1753,7.1753,7.1599,7.1676,1056150.0
2008-03-10 12:30:00,9.34,9.44,9.34,9.42,393525.0,7.1676,7.2443,7.1676,7.229,393525.0
2008-03-10 13:00:00,9.43,9.44,9.35,9.35,189900.0,7.2367,7.2443,7.1753,7.1753,189900.0
2008-03-10 13:30:00,9.35,9.36,9.34,9.34,238050.0,7.1753,7.1829,7.1676,7.1676,238050.0
2008-03-10 14:00:00,9.34,9.36,9.32,9.33,1029600.0,7.1676,7.1829,7.1522,7.1599,1029600.0
2008-03-10 14:30:00,9.33,9.35,9.33,9.33,560025.0,7.1599,7.1753,7.1599,7.1599,560025.0
2008-03-10 15:00:00,9.33,9.35,9.24,9.27,848250.0,7.1599,7.1753,7.0908,7.1139,848250.0
2008-03-10 15:30:00,9.27,9.28,9.17,9.2,424350.0,7.1139,7.1215,7.0371,7.0601,424350.0
2008-03-11 09:30:00,9.46,9.87,9.39,9.72,1145475.0,7.2597,7.5743,7.206,7.4592,1145475.0
2008-03-11 10:00:00,9.72,9.79,9.61,9.76,458550.0,7.4592,7.5129,7.3748,7.4899,458550.0
2008-03-11 10:30:00,9.76,9.79,9.7,9.78,332100.0,7.4899,7.5129,7.4439,7.5052,332100.0
2008-03-11 11:00:00,9.78,9.79,9.73,9.78,209025.0,7.5052,7.5129,7.4669,7.5052,209025.0
2008-03-11 11:30:00,9.78,9.81,9.67,9.74,735075.0,7.5052,7.5283,7.4208,7.4745,735075.0
2008-03-11 12:00:00,9.74,9.79,9.71,9.72,383625.0,7.4745,7.5129,7.4515,7.4592,383625.0
2008-03-11 12:30:00,9.72,9.72,9.62,9.71,324675.0,7.4592,7.4592,7.3825,7.4515,324675.0
2008-03-11 13:00:00,9.72,9.75,9.65,9.74,337275.0,7.4592,7.4822,7.4055,7.4745,337275.0
2008-03-11 13:30:00,9.73,9.76,9.65,9.76,329175.0,7.4669,7.4899,7.4055,7.4899,329175.0
2008-03-11 14:00:00,9.76,9.85,9.76,9.82,458325.0,7.4899,7.559,7.4899,7.5359,458325.0
2008-03-11 14:30:00,9.82,10.07,9.81,10.06,594000.0,7.5359,7.7278,7.5283,7.7201,594000.0
2008-03-11 15:00:00,10.06,10.12,10.0,10.11,452250.0,7.7201,7.7662,7.6741,7.7585,452250.0
2008-03-11 15:30:00,10.11,10.22,10.08,10.2,874800.0,7.7585,7.8429,7.7355,7.8276,874800.0
2008-03-12 09:30:00,10.33,10.41,10.2,10.22,759150.0,7.9273,7.9887,7.8276,7.8429,759150.0
2008-03-12 10:00:00,10.21,10.25,10.13,10.18,544950.0,7.8352,7.8659,7.7738,7.8122,544950.0
2008-03-12 10:30:00,10.18,10.25,10.18,10.24,578700.0,7.8122,7.8659,7.8122,7.8583,578700.0
2008-03-12 11:00:00,10.24,10.33,10.23,10.32,663975.0,7.8583,7.9273,7.8506,7.9196,663975.0
2008-03-12 11:30:00,10.32,10.48,10.32,10.47,767250.0,7.9196,8.0424,7.9196,8.0348,767250.0
2008-03-12 12:00:00,10.47,10.49,10.38,10.38,859500.0,8.0348,8.0501,7.9657,7.9657,859500.0
2008-03-12 12:30:00,10.39,10.4,10.3,10.3,384975.0,7.9734,7.981,7.9043,7.9043,384975.0
2008-03-12 13:00:00,10.31,10.4,10.31,10.39,721125.0,7.912,7.981,7.912,7.9734,721125.0
2008-03-12 13:30:00,10.39,10.43,10.39,10.42,722025.0,7.9734,8.0041,7.9734,7.9964,722025.0
2008-03-12 14:00:00,10.42,10.43,10.34,10.4,514575.0,7.9964,8.0041,7.935,7.981,514575.0
2008-03-12 14:30:00,10.4,10.44,10.39,10.42,609975.0,7.981,8.0117,7.9734,7.9964,609975.0
2008-03-12 15:00:00,10.42,10.43,10.37,10.37,977850.0,7.9964,8.0041,7.958,7.958,977850.0
2008-03-12 15:30:00,10.37,10.4,10.26,10.31,1599075.0,7.958,7.981,7.8736,7.912,1599075.0
2008-03-13 09:30:00,10.08,10.16,9.93,9.96,590400.0,7.7355,7.7969,7.6204,7.6434,590400.0
2008-03-13 10:00:00,9.95,10.04,9.87,9.93,485550.0,7.6357,7.7048,7.5743,7.6204,485550.0
2008-03-13 10:30:00,9.93,9.94,9.84,9.87,438300.0,7.6204,7.628,7.5513,7.5743,438300.0
2008-03-13 11:00:00,9.88,10.09,9.85,10.0,574650.0,7.582,7.7431,7.559,7.6741,574650.0
2008-03-13 11:30:00,10.0,10.08,9.97,10.05,391500.0,7.6741,7.7355,7.6511,7.7124,391500.0
2008-03-13 12:00:00,10.04,10.13,9.86,9.88,804600.0,7.7048,7.7738,7.5666,7.582,804600.0
2008-03-13 12:30:00,9.88,9.92,9.79,9.89,394875.0,7.582,7.6127,7.5129,7.5897,394875.0
2008-03-13 13:00:00,9.89,10.11,9.88,10.09,497925.0,7.5897,7.7585,7.582,7.7431,497925.0
2008-03-13 13:30:00,10.09,10.19,10.06,10.16,333225.0,7.7431,7.8199,7.7201,7.7969,333225.0
2008-03-13 14:00:00,10.16,10.34,10.15,10.33,533700.0,7.7969,7.935,7.7892,7.9273,533700.0
2008-03-13 14:30:00,10.33,10.34,10.21,10.32,344700.0,7.9273,7.935,7.8352,7.9196,344700.0
2008-03-13 15:00:00,10.31,10.37,10.28,10.35,425250.0,7.912,7.958,7.8889,7.9427,425250.0
2008-03-13 15:30:00,10.35,10.37,10.32,10.34,707625.0,7.9427,7.958,7.9196,7.935,707625.0
2008-03-14 09:30:00,10.31,10.44,9.8,9.8,500625.0,7.912,8.0117,7.5206,7.5206,500625.0
2008-03-14 10:00:00,9.8,10.08,9.7,9.8,1012275.0,7.5206,7.7355,7.4439,7.5206,1012275.0
2008-03-14 10:30:00,9.8,9.84,9.7,9.7,917325.0,7.5206,7.5513,7.4439,7.4439,917325.0
2008-03-14 11:00:00,9.7,9.85,9.67,9.76,735075.0,7.4439,7.559,7.4208,7.4899,735075.0
2008-03-14 11:30:00,9.75,9.88,9.74,9.8,451350.0,7.4822,7.582,7.4745,7.5206,451350.0
2008-03-14 12:00:00,9.79,9.84,9.77,9.79,254475.0,7.5129,7.5513,7.4976,7.5129,254475.0
2008-03-14 12:30:00,9.79,9.8,9.62,9.71,448425.0,7.5129,7.5206,7.3825,7.4515,448425.0
2008-03-14 13:00:00,9.71,9.72,9.64,9.65,314775.0,7.4515,7.4592,7.3978,7.4055,314775.0
2008-03-14 13:30:00,9.66,9.69,9.61,9.61,294975.0,7.4132,7.4362,7.3748,7.3748,294975.0
2008-03-14 14:00:00,9.62,9.67,9.53,9.54,376875.0,7.3825,7.4208,7.3134,7.3211,376875.0
2008-03-14 14:30:00,9.53,9.68,9.52,9.66,481275.0,7.3134,7.4285,7.3057,7.4132,481275.0
2008-03-14 15:00:00,9.65,9.86,9.62,9.82,496350.0,7.4055,7.5666,7.3825,7.5359,496350.0
2008-03-14 15:30:00,9.82,9.82,9.64,9.69,643950.0,7.5359,7.5359,7.3978,7.4362,643950.0
2008-03-17 09:30:00,8.64,8.99,8.61,8.89,1511100.0,6.6304,6.899,6.6074,6.8223,1511100.0
2008-03-17 10:00:00,8.88,9.18,8.8,9.18,1235250.0,6.8146,7.0448,6.7532,7.0448,1235250.0
2008-03-17 10:30:00,9.18,9.41,9.16,9.23,836775.0,7.0448,7.2213,7.0295,7.0832,836775.0
2008-03-17 11:00:00,9.23,9.26,9.06,9.07,662625.0,7.0832,7.1062,6.9527,6.9604,662625.0
2008-03-17 11:30:00,9.07,9.07,8.85,8.85,695700.0,6.9604,6.9604,6.7916,6.7916,695700.0
2008-03-17 12:00:00,8.85,8.86,8.78,8.78,519300.0,6.7916,6.7992,6.7378,6.7378,519300.0
2008-03-17 12:30:00,8.78,9.28,8.75,8.9,1030050.0,6.7378,7.1215,6.7148,6.8299,1030050.0
2008-03-17 13:00:00,8.89,8.91,8.75,8.76,993600.0,6.8223,6.8376,6.7148,6.7225,993600.0
2008-03-17 13:30:00,8.76,8.87,8.65,8.85,710100.0,6.7225,6.8069,6.6381,6.7916,710100.0
2008-03-17 14:00:00,8.86,9.01,8.83,8.88,499500.0,6.7992,6.9143,6.7762,6.8146,499500.0
2008-03-17 14:30:00,8.88,8.99,8.77,8.92,974025.0,6.8146,6.899,6.7302,6.8453,974025.0
2008-03-17 15:00:00,8.93,9.16,8.92,9.11,724950.0,6.8529,7.0295,6.8453,6.9911,724950.0
2008-03-17 15:30:00,9.11,9.33,9.09,9.26,1649925.0,6.9911,7.1599,6.9757,7.1062,1649925.0
2008-03-18 09:30:00,10.07,10.3,9.8,9.91,984825.0,7.7278,7.9043,7.5206,7.605,984825.0
2008-03-18 10:00:00,9.92,9.97,9.8,9.94,514800.0,7.6127,7.6511,7.5206,7.628,514800.0
2008-03-18 10:30:00,9.94,10.33,9.93,10.33,638550.0,7.628,7.9273,7.6204,7.9273,638550.0
2008-03-18 11:00:00,10.33,10.4,10.18,10.32,685800.0,7.9273,7.981,7.8122,7.9196,685800.0
2008-03-18 11:30:00,10.31,10.39,10.28,10.28,389475.0,7.912,7.9734,7.8889,7.8889,389475.0
2008-03-18 12:00:00,10.28,10.29,10.18,10.23,491850.0,7.8889,7.8966,7.8122,7.8506,491850.0
2008-03-18 12:30:00,10.23,10.26,10.22,10.22,316350.0,7.8506,7.8736,7.8429,7.8429,316350.0
2008-03-18 13:00:00,10.23,10.24,10.18,10.2,237150.0,7.8506,7.8583,7.8122,7.8276,237150.0
2008-03-18 13:30:00,10.2,10.21,10.15,10.16,213975.0,7.8276,7.8352,7.7892,7.7969,213975.0
2008-03-18 14:00:00,10.16,10.17,9.94,9.97,691425.0,7.7969,7.8045,7.628,7.6511,691425.0
2008-03-18 14:30:00,9.97,10.22,9.89,10.19,591525.0,7.6511,7.8429,7.5897,7.8199,591525.0
2008-03-18 15:00:00,10.18,10.24,10.13,10.2,418950.0,7.8122,7.8583,7.7738,7.8276,418950.0
2008-03-18 15:30:00,10.21,10.36,10.19,10.32,845550.0,7.8352,7.9503,7.8199,7.9196,845550.0
2008-03-19 09:30:00,10.42,10.51,10.24,10.25,491850.0,7.9964,8.0655,7.8583,7.8659,491850.0
2008-03-19 10:00:00,10.25,10.29,10.06,10.07,436275.0,7.8659,7.8966,7.7201,7.7278,436275.0
2008-03-19 10:30:00,10.06,10.08,9.98,10.04,553275.0,7.7201,7.7355,7.6587,7.7048,553275.0
2008-03-19 11:00:00,10.05,10.17,10.03,10.16,311400.0,7.7124,7.8045,7.6971,7.7969,311400.0
2008-03-19 11:30:00,10.16,10.17,10.07,10.08,373050.0,7.7969,7.8045,7.7278,7.7355,373050.0
2008-03-19 12:00:00,10.08,10.1,10.04,10.05,246825.0,7.7355,7.7508,7.7048,7.7124,246825.0
2008-03-19 12:30:00,10.05,10.05,9.95,9.96,167175.0,7.7124,7.7124,7.6357,7.6434,167175.0
2008-03-19 13:00:00,9.96,10.0,9.89,9.91,332775.0,7.6434,7.6741,7.5897,7.605,332775.0
2008-03-19 13:30:00,9.9,9.92,9.81,9.83,342225.0,7.5973,7.6127,7.5283,7.5436,342225.0
2008-03-19 14:00:00,9.84,9.85,9.72,9.72,381825.0,7.5513,7.559,7.4592,7.4592,381825.0
2008-03-19 14:30:00,9.73,9.8,9.63,9.78,394200.0,7.4669,7.5206,7.3901,7.5052,394200.0
2008-03-19 15:00:00,9.78,9.87,9.74,9.76,406800.0,7.5052,7.5743,7.4745,7.4899,406800.0
2008-03-19 15:30:00,9.76,9.78,9.65,9.65,658800.0,7.4899,7.5052,7.4055,7.4055,658800.0
2008-03-20 09:30:00,9.32,9.63,9.08,9.19,3663225.0,7.1522,7.3901,6.9681,7.0525,3663225.0
2008-03-20 10:00:00,9.2,9.44,9.11,9.44,1490175.0,7.0601,7.2443,6.9911,7.2443,1490175.0
2008-03-20 10:30:00,9.44,9.65,9.43,9.57,986175.0,7.2443,7.4055,7.2367,7.3441,986175.0
2008-03-20 11:00:00,9.57,9.82,9.56,9.74,825975.0,7.3441,7.5359,7.3364,7.4745,825975.0
2008-03-20 11:30:00,9.74,9.81,9.64,9.68,648675.0,7.4745,7.5283,7.3978,7.4285,648675.0
2008-03-20 12:00:00,9.69,9.72,9.28,9.29,1244700.0,7.4362,7.4592,7.1215,7.1292,1244700.0
2008-03-20 12:30:00,9.28,9.48,9.28,9.41,1135350.0,7.1215,7.275,7.1215,7.2213,1135350.0
2008-03-20 13:00:00,9.41,9.67,9.4,9.64,559125.0,7.2213,7.4208,7.2136,7.3978,559125.0
2008-03-20 13:30:00,9.64,9.76,9.64,9.73,370575.0,7.3978,7.4899,7.3978,7.4669,370575.0
2008-03-20 14:00:00,9.73,9.8,9.71,9.8,344475.0,7.4669,7.5206,7.4515,7.5206,344475.0
2008-03-20 14:30:00,9.8,10.07,9.79,10.07,750150.0,7.5206,7.7278,7.5129,7.7278,750150.0
2008-03-20 15:00:00,10.07,10.32,10.06,10.23,1337175.0,7.7278,7.9196,7.7201,7.8506,1337175.0
2008-03-20 15:30:00,10.23,10.31,9.63,10.3,1557000.0,7.8506,7.912,7.3901,7.9043,1557000.0
2008-03-24 09:30:00,10.35,10.6,10.27,10.6,714825.0,7.9427,8.1345,7.8813,8.1345,714825.0
2008-03-24 10:00:00,10.59,10.77,10.57,10.59,702900.0,8.1268,8.265,8.1115,8.1268,702900.0
2008-03-24 10:30:00,10.58,10.68,10.56,10.67,610425.0,8.1192,8.1959,8.1038,8.1882,610425.0
2008-03-24 11:00:00,10.67,10.68,10.59,10.67,463950.0,8.1882,8.1959,8.1268,8.1882,463950.0
2008-03-24 11:30:00,10.67,10.71,10.62,10.63,365400.0,8.1882,8.2189,8.1499,8.1575,365400.0
2008-03-24 12:00:00,10.64,10.64,10.57,10.61,378000.0,8.1652,8.1652,8.1115,8.1422,378000.0
2008-03-24 12:30:00,10.62,10.68,10.6,10.63,206325.0,8.1499,8.1959,8.1345,8.1575,206325.0
2008-03-24 13:00:00,10.63,10.68,10.62,10.68,154350.0,8.1575,8.1959,8.1499,8.1959,154350.0
2008-03-24 13:30:00,10.68,10.71,10.66,10.71,137250.0,8.1959,8.2189,8.1806,8.2189,137250.0
2008-03-24 14:00:00,10.7,10.71,10.62,10.64,307350.0,8.2113,8.2189,8.1499,8.1652,307350.0
2008-03-24 14:30:00,10.64,10.64,10.51,10.52,340425.0,8.1652,8.1652,8.0655,8.0731,340425.0
2008-03-24 15:00:00,10.52,10.57,10.5,10.5,358875.0,8.0731,8.1115,8.0578,8.0578,358875.0
2008-03-24 15:30:00,10.49,10.51,10.39,10.45,751275.0,8.0501,8.0655,7.9734,8.0194,751275.0
2008-03-25 09:30:00,10.42,10.5,10.28,10.28,616500.0,7.9964,8.0578,7.8889,7.8889,616500.0
2008-03-25 10:00:00,10.28,10.41,10.2,10.38,551250.0,7.8889,7.9887,7.8276,7.9657,551250.0
2008-03-25 10:30:00,10.38,10.53,10.38,10.53,436275.0,7.9657,8.0808,7.9657,8.0808,436275.0
2008-03-25 11:00:00,10.54,10.63,10.51,10.62,520200.0,8.0885,8.1575,8.0655,8.1499,520200.0
2008-03-25 11:30:00,10.62,10.63,10.51,10.52,287325.0,8.1499,8.1575,8.0655,8.0731,287325.0
2008-03-25 12:00:00,10.52,10.6,10.51,10.59,188775.0,8.0731,8.1345,8.0655,8.1268,188775.0
2008-03-25 12:30:00,10.58,10.6,10.54,10.54,158175.0,8.1192,8.1345,8.0885,8.0885,158175.0
2008-03-25 13:00:00,10.55,10.71,10.54,10.69,360000.0,8.0961,8.2189,8.0885,8.2036,360000.0
2008-03-25 13:30:00,10.69,10.8,10.68,10.78,392625.0,8.2036,8.288,8.1959,8.2727,392625.0
2008-03-25 14:00:00,10.78,10.8,10.72,10.73,372150.0,8.2727,8.288,8.2266,8.2343,372150.0
2008-03-25 14:30:00,10.72,10.73,10.65,10.68,284175.0,8.2266,8.2343,8.1729,8.1959,284175.0
2008-03-25 15:00:00,10.68,10.69,10.61,10.63,282600.0,8.1959,8.2036,8.1422,8.1575,282600.0
2008-03-25 15:30:00,10.63,10.64,10.54,10.56,395100.0,8.1575,8.1652,8.0885,8.1038,395100.0
2008-03-26 09:30:00,10.51,10.52,10.3,10.42,644850.0,8.0655,8.0731,7.9043,7.9964,644850.0
2008-03-26 10:00:00,10.42,10.49,10.4,10.49,690525.0,7.9964,8.0501,7.981,8.0501,690525.0
2008-03-26 10:30:00,10.48,10.49,10.41,10.43,497025.0,8.0424,8.0501,7.9887,8.0041,497025.0
2008-03-26 11:00:00,10.43,10.5,10.42,10.46,392175.0,8.0041,8.0578,7.9964,8.0271,392175.0
2008-03-26 11:30:00,10.46,10.5,10.44,10.48,228825.0,8.0271,8.0578,8.0117,8.0424,228825.0
2008-03-26 12:00:00,10.48,10.52,10.47,10.51,309150.0,8.0424,8.0731,8.0348,8.0655,309150.0
2008-03-26 12:30:00,10.51,10.52,10.47,10.5,383625.0,8.0655,8.0731,8.0348,8.0578,383625.0
2008-03-26 13:00:00,10.5,10.53,10.48,10.52,292725.0,8.0578,8.0808,8.0424,8.0731,292725.0
2008-03-26 13:30:00,10.51,10.52,10.44,10.46,301050.0,8.0655,8.0731,8.0117,8.0271,301050.0
2008-03-26 14:00:00,10.46,10.49,10.41,10.46,341775.0,8.0271,8.0501,7.9887,8.0271,341775.0
2008-03-26 14:30:00,10.46,10.53,10.44,10.53,337950.0,8.0271,8.0808,8.0117,8.0808,337950.0
2008-03-26 15:00:00,10.52,10.59,10.45,10.46,627075.0,8.0731,8.1268,8.0194,8.0271,627075.0
2008-03-26 15:30:00,10.46,10.49,10.43,10.45,691875.0,8.0271,8.0501,8.0041,8.0194,691875.0
2008-03-27 09:30:00,10.44,10.44,10.27,10.3,454725.0,8.0117,8.0117,7.8813,7.9043,454725.0
2008-03-27 10:00:00,10.31,10.31,10.09,10.11,417825.0,7.912,7.912,7.7431,7.7585,417825.0
2008-03-27 10:30:00,10.11,10.23,10.09,10.22,414000.0,7.7585,7.8506,7.7431,7.8429,414000.0
2008-03-27 11:00:00,10.22,10.26,10.21,10.22,553725.0,7.8429,7.8736,7.8352,7.8429,553725.0
2008-03-27 11:30:00,10.22,10.25,10.22,10.22,205200.0,7.8429,7.8659,7.8429,7.8429,205200.0
2008-03-27 12:00:00,10.22,10.33,10.21,10.33,269775.0,7.8429,7.9273,7.8352,7.9273,269775.0
2008-03-27 12:30:00,10.33,10.36,10.27,10.28,163800.0,7.9273,7.9503,7.8813,7.8889,163800.0
2008-03-27 13:00:00,10.27,10.31,10.26,10.27,134775.0,7.8813,7.912,7.8736,7.8813,134775.0
2008-03-27 13:30:00,10.28,10.28,10.22,10.23,269550.0,7.8889,7.8889,7.8429,7.8506,269550.0
2008-03-27 14:00:00,10.22,10.24,10.19,10.23,340425.0,7.8429,7.8583,7.8199,7.8506,340425.0
2008-03-27 14:30:00,10.23,10.32,10.22,10.23,276975.0,7.8506,7.9196,7.8429,7.8506,276975.0
2008-03-27 15:00:00,10.23,10.26,10.17,10.19,468225.0,7.8506,7.8736,7.8045,7.8199,468225.0
2008-03-27 15:30:00,10.19,10.22,10.14,10.16,1216350.0,7.8199,7.8429,7.7815,7.7969,1216350.0
2008-03-28 09:30:00,10.07,10.24,10.07,10.09,497025.0,7.7662,7.8973,7.7662,7.7816,497025.0
2008-03-28 10:00:00,10.1,10.16,10.0,10.03,854325.0,7.7893,7.8356,7.7122,7.7354,854325.0
2008-03-28 10:30:00,10.03,10.03,9.87,9.95,355275.0,7.7354,7.7354,7.612,7.6737,355275.0
2008-03-28 11:00:00,9.96,10.02,9.91,10.01,229275.0,7.6814,7.7276,7.6428,7.7199,229275.0
2008-03-28 11:30:00,10.01,10.12,10.01,10.11,154350.0,7.7199,7.8048,7.7199,7.7971,154350.0
2008-03-28 12:00:00,10.11,10.11,9.98,10.0,284175.0,7.7971,7.7971,7.6968,7.7122,284175.0
2008-03-28 12:30:00,10.0,10.05,9.98,10.04,197100.0,7.7122,7.7508,7.6968,7.7431,197100.0
2008-03-28 13:00:00,10.04,10.06,10.02,10.03,121500.0,7.7431,7.7585,7.7276,7.7354,121500.0
2008-03-28 13:30:00,10.03,10.03,9.97,9.98,274950.0,7.7354,7.7354,7.6891,7.6968,274950.0
2008-03-28 14:00:00,9.98,10.01,9.92,9.94,249750.0,7.6968,7.7199,7.6505,7.6659,249750.0
2008-03-28 14:30:00,9.94,9.96,9.92,9.96,336375.0,7.6659,7.6814,7.6505,7.6814,336375.0
2008-03-28 15:00:00,9.96,9.96,9.85,9.91,348300.0,7.6814,7.6814,7.5965,7.6428,348300.0
2008-03-28 15:30:00,9.91,9.93,9.78,9.84,737550.0,7.6428,7.6582,7.5425,7.5888,737550.0
2008-03-31 09:30:00,9.69,9.87,9.63,9.82,481950.0,7.4731,7.612,7.4269,7.5734,481950.0
2008-03-31 10:00:00,9.82,9.86,9.78,9.8,269100.0,7.5734,7.6042,7.5425,7.558,269100.0
2008-03-31 10:30:00,9.8,9.9,9.79,9.9,244350.0,7.558,7.6351,7.5503,7.6351,244350.0
2008-03-31 11:00:00,9.9,9.98,9.88,9.98,317925.0,7.6351,7.6968,7.6197,7.6968,317925.0
2008-03-31 11:30:00,9.98,10.11,9.97,10.08,160200.0,7.6968,7.7971,7.6891,7.7739,160200.0
2008-03-31 12:00:00,10.09,10.09,10.0,10.03,134775.0,7.7816,7.7816,7.7122,7.7354,134775.0
2008-03-31 12:30:00,10.03,10.1,10.01,10.1,135900.0,7.7354,7.7893,7.7199,7.7893,135900.0
2008-03-31 13:00:00,10.09,10.12,10.08,10.12,120150.0,7.7816,7.8048,7.7739,7.8048,120150.0
2008-03-31 13:30:00,10.12,10.22,10.12,10.19,401400.0,7.8048,7.8819,7.8048,7.8588,401400.0
2008-03-31 14:00:00,10.19,10.27,10.14,10.27,699975.0,7.8588,7.9204,7.8202,7.9204,699975.0
2008-03-31 14:30:00,10.27,10.31,10.16,10.19,434700.0,7.9204,7.9513,7.8356,7.8588,434700.0
2008-03-31 15:00:00,10.2,10.2,10.12,10.13,390825.0,7.8665,7.8665,7.8048,7.8125,390825.0
2008-03-31 15:30:00,10.13,10.19,10.11,10.19,631125.0,7.8125,7.8588,7.7971,7.8588,631125.0
2008-04-01 08:30:00,10.21,10.21,10.21,10.21,675.0,7.8742,7.8742,7.8742,7.8742,675.0
2008-04-01 09:00:00,10.21,10.21,10.21,10.21,225.0,7.8742,7.8742,7.8742,7.8742,225.0
2008-04-01 09:30:00,10.4,10.55,10.31,10.46,503100.0,8.0207,8.1364,7.9513,8.067,503100.0
2008-04-01 10:00:00,10.47,10.62,10.47,10.6,474075.0,8.0747,8.1904,8.0747,8.175,474075.0
2008-04-01 10:30:00,10.6,10.64,10.56,10.64,224550.0,8.175,8.2058,8.1441,8.2058,224550.0
2008-04-01 11:00:00,10.64,10.69,10.63,10.64,272025.0,8.2058,8.2444,8.1981,8.2058,272025.0
2008-04-01 11:30:00,10.64,10.69,10.63,10.66,254925.0,8.2058,8.2444,8.1981,8.2212,254925.0
2008-04-01 12:00:00,10.67,10.78,10.66,10.75,219375.0,8.2289,8.3138,8.2212,8.2906,219375.0
2008-04-01 12:30:00,10.75,10.75,10.68,10.7,121275.0,8.2906,8.2906,8.2366,8.2521,121275.0
2008-04-01 13:00:00,10.7,10.82,10.68,10.82,330975.0,8.2521,8.3446,8.2366,8.3446,330975.0
2008-04-01 13:30:00,10.82,10.85,10.69,10.71,264375.0,8.3446,8.3678,8.2444,8.2598,264375.0
2008-04-01 14:00:00,10.71,10.84,10.68,10.78,298800.0,8.2598,8.36,8.2366,8.3138,298800.0
2008-04-01 14:30:00,10.79,10.92,10.79,10.89,346500.0,8.3215,8.4217,8.3215,8.3986,346500.0
2008-04-01 15:00:00,10.89,10.9,10.84,10.87,408600.0,8.3986,8.4063,8.36,8.3832,408600.0
2008-04-01 15:30:00,10.87,10.98,10.82,10.98,748125.0,8.3832,8.468,8.3446,8.468,748125.0
2008-04-02 09:30:00,10.98,11.06,10.84,10.9,470475.0,8.468,8.5297,8.36,8.4063,470475.0
2008-04-02 10:00:00,10.9,10.92,10.76,10.84,416475.0,8.4063,8.4217,8.2983,8.36,416475.0
2008-04-02 10:30:00,10.84,11.06,10.84,11.02,361575.0,8.36,8.5297,8.36,8.4989,361575.0
2008-04-02 11:00:00,11.02,11.06,10.94,10.97,334800.0,8.4989,8.5297,8.4372,8.4603,334800.0
2008-04-02 11:30:00,10.97,11.06,10.96,11.04,226800.0,8.4603,8.5297,8.4526,8.5143,226800.0
2008-04-02 12:00:00,11.05,11.07,10.99,11.0,224325.0,8.522,8.5374,8.4757,8.4834,224325.0
2008-04-02 12:30:00,11.0,11.0,10.92,10.96,323775.0,8.4834,8.4834,8.4217,8.4526,323775.0
2008-04-02 13:00:00,10.97,10.98,10.9,10.96,251100.0,8.4603,8.468,8.4063,8.4526,251100.0
2008-04-02 13:30:00,10.96,10.97,10.89,10.93,292950.0,8.4526,8.4603,8.3986,8.4295,292950.0
2008-04-02 14:00:00,10.94,10.99,10.93,10.93,313425.0,8.4372,8.4757,8.4295,8.4295,313425.0
2008-04-02 14:30:00,10.93,10.94,10.88,10.92,388575.0,8.4295,8.4372,8.3909,8.4217,388575.0
2008-04-02 15:00:00,10.92,10.93,10.82,10.88,430875.0,8.4217,8.4295,8.3446,8.3909,430875.0
2008-04-02 15:30:00,10.88,10.88,10.81,10.87,515025.0,8.3909,8.3909,8.3369,8.3832,515025.0
2008-04-03 09:30:00,10.71,10.84,10.7,10.74,270225.0,8.2598,8.36,8.2521,8.2829,270225.0
2008-04-03 10:00:00,10.74,10.81,10.68,10.76,327150.0,8.2829,8.3369,8.2366,8.2983,327150.0
2008-04-03 10:30:00,10.76,10.77,10.71,10.75,281475.0,8.2983,8.3061,8.2598,8.2906,281475.0
2008-04-03 11:00:00,10.74,10.82,10.72,10.81,234900.0,8.2829,8.3446,8.2675,8.3369,234900.0
2008-04-03 11:30:00,10.82,10.95,10.8,10.95,309825.0,8.3446,8.4449,8.3292,8.4449,309825.0
2008-04-03 12:00:00,10.94,10.94,10.87,10.91,214425.0,8.4372,8.4372,8.3832,8.414,214425.0
2008-04-03 12:30:00,10.9,11.04,10.89,11.02,212850.0,8.4063,8.5143,8.3986,8.4989,212850.0
2008-04-03 13:00:00,11.02,11.12,11.0,11.12,221625.0,8.4989,8.576,8.4834,8.576,221625.0
2008-04-03 13:30:00,11.12,11.12,10.98,11.0,272925.0,8.576,8.576,8.468,8.4834,272925.0
2008-04-03 14:00:00,10.99,11.07,10.98,11.03,212175.0,8.4757,8.5374,8.468,8.5066,212175.0
2008-04-03 14:30:00,11.03,11.12,11.01,11.12,286875.0,8.5066,8.576,8.4912,8.576,286875.0
2008-04-03 15:00:00,11.12,11.13,11.04,11.06,351900.0,8.576,8.5837,8.5143,8.5297,351900.0
2008-04-03 15:30:00,11.06,11.12,10.96,11.02,880200.0,8.5297,8.576,8.4526,8.4989,880200.0
2008-04-04 09:30:00,11.02,11.02,10.8,10.84,606375.0,8.4989,8.4989,8.3292,8.36,606375.0
2008-04-04 10:00:00,10.84,10.85,10.66,10.68,267525.0,8.36,8.3678,8.2212,8.2366,267525.0
2008-04-04 10:30:00,10.68,10.68,10.59,10.64,314100.0,8.2366,8.2366,8.1672,8.2058,314100.0
2008-04-04 11:00:00,10.64,10.67,10.59,10.64,312525.0,8.2058,8.2289,8.1672,8.2058,312525.0
2008-04-04 11:30:00,10.63,10.64,10.58,10.62,392625.0,8.1981,8.2058,8.1595,8.1904,392625.0
2008-04-04 12:00:00,10.62,10.77,10.62,10.77,783225.0,8.1904,8.3061,8.1904,8.3061,783225.0
2008-04-04 12:30:00,10.77,10.81,10.75,10.8,279000.0,8.3061,8.3369,8.2906,8.3292,279000.0
2008-04-04 13:00:00,10.8,10.83,10.76,10.83,253125.0,8.3292,8.3523,8.2983,8.3523,253125.0
2008-04-04 13:30:00,10.83,10.84,10.79,10.8,267750.0,8.3523,8.36,8.3215,8.3292,267750.0
2008-04-04 14:00:00,10.8,10.82,10.71,10.72,234900.0,8.3292,8.3446,8.2598,8.2675,234900.0
2008-04-04 14:30:00,10.73,10.77,10.71,10.72,236025.0,8.2752,8.3061,8.2598,8.2675,236025.0
2008-04-04 15:00:00,10.72,10.76,10.68,10.73,284175.0,8.2675,8.2983,8.2366,8.2752,284175.0
2008-04-04 15:30:00,10.72,10.74,10.68,10.71,403875.0,8.2675,8.2829,8.2366,8.2598,403875.0
2008-04-07 09:30:00,10.79,10.88,10.72,10.87,248625.0,8.3215,8.3909,8.2675,8.3832,248625.0
2008-04-07 10:00:00,10.87,10.92,10.82,10.87,392175.0,8.3832,8.4217,8.3446,8.3832,392175.0
2008-04-07 10:30:00,10.86,10.92,10.82,10.85,322875.0,8.3755,8.4217,8.3446,8.3678,322875.0
2008-04-07 11:00:00,10.85,10.93,10.84,10.92,286875.0,8.3678,8.4295,8.36,8.4217,286875.0
2008-04-07 11:30:00,10.93,11.01,10.92,11.01,314325.0,8.4295,8.4912,8.4217,8.4912,314325.0
2008-04-07 12:00:00,11.0,11.01,10.96,11.0,187425.0,8.4834,8.4912,8.4526,8.4834,187425.0
2008-04-07 12:30:00,11.01,11.15,11.0,11.11,254475.0,8.4912,8.5991,8.4834,8.5683,254475.0
2008-04-07 13:00:00,11.11,11.13,11.1,11.12,138150.0,8.5683,8.5837,8.5606,8.576,138150.0
2008-04-07 13:30:00,11.12,11.13,11.06,11.09,146925.0,8.576,8.5837,8.5297,8.5529,146925.0
2008-04-07 14:00:00,11.09,11.09,11.02,11.04,170550.0,8.5529,8.5529,8.4989,8.5143,170550.0
2008-04-07 14:30:00,11.04,11.04,10.96,10.99,205650.0,8.5143,8.5143,8.4526,8.4757,205650.0
2008-04-07 15:00:00,10.99,10.99,10.92,10.97,222975.0,8.4757,8.4757,8.4217,8.4603,222975.0
2008-04-07 15:30:00,10.97,10.97,10.88,10.89,548100.0,8.4603,8.4603,8.3909,8.3986,548100.0
2008-04-08 09:30:00,10.78,10.85,10.72,10.79,330075.0,8.3138,8.3678,8.2675,8.3215,330075.0
2008-04-08 10:00:00,10.79,10.87,10.77,10.86,189900.0,8.3215,8.3832,8.3061,8.3755,189900.0
2008-04-08 10:30:00,10.86,10.97,10.86,10.94,206550.0,8.3755,8.4603,8.3755,8.4372,206550.0
2008-04-08 11:00:00,10.94,11.02,10.93,10.96,144675.0,8.4372,8.4989,8.4295,8.4526,144675.0
2008-04-08 11:30:00,10.96,11.03,10.93,10.93,148050.0,8.4526,8.5066,8.4295,8.4295,148050.0
2008-04-08 12:00:00,10.93,10.96,10.92,10.95,129600.0,8.4295,8.4526,8.4217,8.4449,129600.0
2008-04-08 12:30:00,10.95,10.97,10.92,10.94,121050.0,8.4449,8.4603,8.4217,8.4372,121050.0
2008-04-08 13:00:00,10.94,10.95,10.87,10.87,158175.0,8.4372,8.4449,8.3832,8.3832,158175.0
2008-04-08 13:30:00,10.88,10.9,10.87,10.89,131625.0,8.3909,8.4063,8.3832,8.3986,131625.0
2008-04-08 14:00:00,10.89,10.91,10.86,10.9,298350.0,8.3986,8.414,8.3755,8.4063,298350.0
2008-04-08 14:30:00,10.9,10.94,10.88,10.92,211950.0,8.4063,8.4372,8.3909,8.4217,211950.0
2008-04-08 15:00:00,10.92,10.93,10.82,10.87,282375.0,8.4217,8.4295,8.3446,8.3832,282375.0
2008-04-08 15:30:00,10.87,10.96,10.87,10.91,555975.0,8.3832,8.4526,8.3832,8.414,555975.0
2008-04-09 09:30:00,10.86,10.91,10.73,10.73,204300.0,8.3755,8.414,8.2752,8.2752,204300.0
2008-04-09 10:00:00,10.73,10.76,10.68,10.75,156150.0,8.2752,8.2983,8.2366,8.2906,156150.0
2008-04-09 10:30:00,10.75,10.8,10.7,10.8,247950.0,8.2906,8.3292,8.2521,8.3292,247950.0
2008-04-09 11:00:00,10.8,10.82,10.72,10.72,153225.0,8.3292,8.3446,8.2675,8.2675,153225.0
2008-04-09 11:30:00,10.72,10.77,10.69,10.74,145125.0,8.2675,8.3061,8.2444,8.2829,145125.0
2008-04-09 12:00:00,10.74,10.74,10.69,10.71,95400.0,8.2829,8.2829,8.2444,8.2598,95400.0
2008-04-09 12:30:00,10.71,10.71,10.61,10.61,265050.0,8.2598,8.2598,8.1827,8.1827,265050.0
2008-04-09 13:00:00,10.61,10.63,10.59,10.6,150975.0,8.1827,8.1981,8.1672,8.175,150975.0
2008-04-09 13:30:00,10.6,10.62,10.57,10.6,142650.0,8.175,8.1904,8.1518,8.175,142650.0
2008-04-09 14:00:00,10.61,10.64,10.5,10.53,219825.0,8.1827,8.2058,8.0978,8.121,219825.0
2008-04-09 14:30:00,10.53,10.53,10.46,10.47,254475.0,8.121,8.121,8.067,8.0747,254475.0
2008-04-09 15:00:00,10.47,10.51,10.46,10.49,277200.0,8.0747,8.1055,8.067,8.0901,277200.0
2008-04-09 15:30:00,10.49,10.53,10.45,10.47,377550.0,8.0901,8.121,8.0593,8.0747,377550.0
2008-04-10 09:30:00,10.42,10.45,10.35,10.36,262800.0,8.0361,8.0593,7.9821,7.9899,262800.0
2008-04-10 10:00:00,10.36,10.4,10.32,10.4,266400.0,7.9899,8.0207,7.959,8.0207,266400.0
2008-04-10 10:30:00,10.4,10.48,10.37,10.48,153675.0,8.0207,8.0824,7.9976,8.0824,153675.0
2008-04-10 11:00:00,10.48,10.55,10.44,10.52,178200.0,8.0824,8.1364,8.0516,8.1133,178200.0
2008-04-10 11:30:00,10.52,10.58,10.5,10.56,129600.0,8.1133,8.1595,8.0978,8.1441,129600.0
2008-04-10 12:00:00,10.57,10.6,10.52,10.54,146250.0,8.1518,8.175,8.1133,8.1287,146250.0
2008-04-10 12:30:00,10.54,10.56,10.5,10.53,186750.0,8.1287,8.1441,8.0978,8.121,186750.0
2008-04-10 13:00:00,10.53,10.56,10.5,10.52,106875.0,8.121,8.1441,8.0978,8.1133,106875.0
2008-04-10 13:30:00,10.53,10.54,10.49,10.5,164025.0,8.121,8.1287,8.0901,8.0978,164025.0
2008-04-10 14:00:00,10.49,10.51,10.42,10.43,101925.0,8.0901,8.1055,8.0361,8.0438,101925.0
2008-04-10 14:30:00,10.42,10.46,10.41,10.44,117000.0,8.0361,8.067,8.0284,8.0516,117000.0
2008-04-10 15:00:00,10.44,10.46,10.41,10.42,144900.0,8.0516,8.067,8.0284,8.0361,144900.0
2008-04-10 15:30:00,10.42,10.42,10.35,10.35,473850.0,8.0361,8.0361,7.9821,7.9821,473850.0
2008-04-11 09:30:00,10.22,10.31,10.18,10.22,329400.0,7.8819,7.9513,7.851,7.8819,329400.0
2008-04-11 10:00:00,10.21,10.27,10.19,10.21,259425.0,7.8742,7.9204,7.8588,7.8742,259425.0
2008-04-11 10:30:00,10.22,10.31,10.22,10.24,265725.0,7.8819,7.9513,7.8819,7.8973,265725.0
2008-04-11 11:00:00,10.24,10.24,10.19,10.21,164025.0,7.8973,7.8973,7.8588,7.8742,164025.0
2008-04-11 11:30:00,10.21,10.22,10.18,10.21,278775.0,7.8742,7.8819,7.851,7.8742,278775.0
2008-04-11 12:00:00,10.21,10.22,10.14,10.15,154800.0,7.8742,7.8819,7.8202,7.8279,154800.0
2008-04-11 12:30:00,10.15,10.18,10.13,10.16,188100.0,7.8279,7.851,7.8125,7.8356,188100.0
2008-04-11 13:00:00,10.16,10.16,10.12,10.12,112500.0,7.8356,7.8356,7.8048,7.8048,112500.0
2008-04-11 13:30:00,10.12,10.12,10.07,10.08,112725.0,7.8048,7.8048,7.7662,7.7739,112725.0
2008-04-11 14:00:00,10.08,10.08,10.02,10.07,143325.0,7.7739,7.7739,7.7276,7.7662,143325.0
2008-04-11 14:30:00,10.06,10.11,10.06,10.09,120150.0,7.7585,7.7971,7.7585,7.7816,120150.0
2008-04-11 15:00:00,10.08,10.09,10.05,10.08,141750.0,7.7739,7.7816,7.7508,7.7739,141750.0
2008-04-11 15:30:00,10.08,10.08,10.02,10.08,300150.0,7.7739,7.7739,7.7276,7.7739,300150.0
2008-04-14 09:30:00,10.06,10.06,9.85,9.86,211050.0,7.7585,7.7585,7.5965,7.6042,211050.0
2008-04-14 10:00:00,9.86,9.89,9.78,9.84,231300.0,7.6042,7.6274,7.5425,7.5888,231300.0
2008-04-14 10:30:00,9.84,9.9,9.84,9.9,186750.0,7.5888,7.6351,7.5888,7.6351,186750.0
2008-04-14 11:00:00,9.91,9.92,9.85,9.85,104850.0,7.6428,7.6505,7.5965,7.5965,104850.0
2008-04-14 11:30:00,9.85,9.92,9.83,9.91,175275.0,7.5965,7.6505,7.5811,7.6428,175275.0
2008-04-14 12:00:00,9.91,9.97,9.9,9.97,110475.0,7.6428,7.6891,7.6351,7.6891,110475.0
2008-04-14 12:30:00,9.97,10.03,9.96,10.03,117225.0,7.6891,7.7354,7.6814,7.7354,117225.0
2008-04-14 13:00:00,10.02,10.02,9.96,9.97,95850.0,7.7276,7.7276,7.6814,7.6891,95850.0
2008-04-14 13:30:00,9.97,9.99,9.91,9.92,137700.0,7.6891,7.7045,7.6428,7.6505,137700.0
2008-04-14 14:00:00,9.92,9.92,9.86,9.88,107550.0,7.6505,7.6505,7.6042,7.6197,107550.0
2008-04-14 14:30:00,9.88,9.9,9.83,9.84,126900.0,7.6197,7.6351,7.5811,7.5888,126900.0
2008-04-14 15:00:00,9.84,9.84,9.81,9.82,135675.0,7.5888,7.5888,7.5657,7.5734,135675.0
2008-04-14 15:30:00,9.82,9.84,9.78,9.83,766125.0,7.5734,7.5888,7.5425,7.5811,766125.0
2008-04-15 09:30:00,9.85,9.99,9.84,9.85,294750.0,7.5965,7.7045,7.5888,7.5965,294750.0
2008-04-15 10:00:00,9.85,9.87,9.82,9.83,283725.0,7.5965,7.612,7.5734,7.5811,283725.0
2008-04-15 10:30:00,9.83,9.92,9.82,9.87,157500.0,7.5811,7.6505,7.5734,7.612,157500.0
2008-04-15 11:00:00,9.87,9.88,9.82,9.85,101025.0,7.612,7.6197,7.5734,7.5965,101025.0
2008-04-15 11:30:00,9.85,9.86,9.8,9.83,111150.0,7.5965,7.6042,7.558,7.5811,111150.0
2008-04-15 12:00:00,9.83,9.84,9.79,9.8,125775.0,7.5811,7.5888,7.5503,7.558,125775.0
2008-04-15 12:30:00,9.8,9.84,9.78,9.79,175950.0,7.558,7.5888,7.5425,7.5503,175950.0
2008-04-15 13:00:00,9.78,9.79,9.73,9.73,274275.0,7.5425,7.5503,7.504,7.504,274275.0
2008-04-15 13:30:00,9.73,9.8,9.67,9.79,366075.0,7.504,7.558,7.4577,7.5503,366075.0
2008-04-15 14:00:00,9.78,9.81,9.78,9.79,80100.0,7.5425,7.5657,7.5425,7.5503,80100.0
2008-04-15 14:30:00,9.79,9.82,9.76,9.76,111375.0,7.5503,7.5734,7.5271,7.5271,111375.0
2008-04-15 15:00:00,9.76,9.83,9.76,9.83,148725.0,7.5271,7.5811,7.5271,7.5811,148725.0
2008-04-15 15:30:00,9.83,9.9,9.82,9.89,375975.0,7.5811,7.6351,7.5734,7.6274,375975.0
2008-04-16 09:30:00,9.97,10.08,9.92,10.05,214425.0,7.6891,7.7739,7.6505,7.7508,214425.0
2008-04-16 10:00:00,10.05,10.11,9.97,10.09,185625.0,7.7508,7.7971,7.6891,7.7816,185625.0
2008-04-16 10:30:00,10.09,10.16,10.08,10.15,107100.0,7.7816,7.8356,7.7739,7.8279,107100.0
2008-04-16 11:00:00,10.15,10.16,10.1,10.15,125550.0,7.8279,7.8356,7.7893,7.8279,125550.0
2008-04-16 11:30:00,10.14,10.18,10.14,10.16,123750.0,7.8202,7.851,7.8202,7.8356,123750.0
2008-04-16 12:00:00,10.17,10.17,10.14,10.16,93600.0,7.8433,7.8433,7.8202,7.8356,93600.0
2008-04-16 12:30:00,10.16,10.2,10.16,10.2,116100.0,7.8356,7.8665,7.8356,7.8665,116100.0
2008-04-16 13:00:00,10.2,10.21,10.15,10.15,131850.0,7.8665,7.8742,7.8279,7.8279,131850.0
2008-04-16 13:30:00,10.15,10.15,10.12,10.12,70875.0,7.8279,7.8279,7.8048,7.8048,70875.0
2008-04-16 14:00:00,10.12,10.12,10.08,10.11,128025.0,7.8048,7.8048,7.7739,7.7971,128025.0
2008-04-16 14:30:00,10.11,10.15,10.1,10.13,158850.0,7.7971,7.8279,7.7893,7.8125,158850.0
2008-04-16 15:00:00,10.13,10.16,10.12,10.15,142200.0,7.8125,7.8356,7.8048,7.8279,142200.0
2008-04-16 15:30:00,10.15,10.18,10.12,10.12,709875.0,7.8279,7.851,7.8048,7.8048,709875.0
2008-04-17 09:30:00,10.26,10.26,9.94,10.01,370800.0,7.9127,7.9127,7.6659,7.7199,370800.0
2008-04-17 10:00:00,10.01,10.2,9.96,10.16,253125.0,7.7199,7.8665,7.6814,7.8356,253125.0
2008-04-17 10:30:00,10.15,10.23,10.12,10.22,155025.0,7.8279,7.8896,7.8048,7.8819,155025.0
2008-04-17 11:00:00,10.22,10.23,10.16,10.16,125775.0,7.8819,7.8896,7.8356,7.8356,125775.0
2008-04-17 11:30:00,10.17,10.21,10.17,10.2,126675.0,7.8433,7.8742,7.8433,7.8665,126675.0
2008-04-17 12:00:00,10.19,10.23,10.19,10.19,121050.0,7.8588,7.8896,7.8588,7.8588,121050.0
2008-04-17 12:30:00,10.18,10.25,10.17,10.25,147825.0,7.851,7.905,7.8433,7.905,147825.0
2008-04-17 13:00:00,10.25,10.34,10.23,10.31,228150.0,7.905,7.9744,7.8896,7.9513,228150.0
2008-04-17 13:30:00,10.32,10.36,10.28,10.34,143325.0,7.959,7.9899,7.9282,7.9744,143325.0
2008-04-17 14:00:00,10.34,10.34,10.25,10.25,129600.0,7.9744,7.9744,7.905,7.905,129600.0
2008-04-17 14:30:00,10.26,10.31,10.25,10.28,142200.0,7.9127,7.9513,7.905,7.9282,142200.0
2008-04-17 15:00:00,10.28,10.36,10.27,10.35,165375.0,7.9282,7.9899,7.9204,7.9821,165375.0
2008-04-17 15:30:00,10.35,10.44,10.34,10.37,373050.0,7.9821,8.0516,7.9744,7.9976,373050.0
2008-04-18 09:30:00,10.67,10.7,10.54,10.56,335475.0,8.2289,8.2521,8.1287,8.1441,335475.0
2008-04-18 10:00:00,10.56,10.56,10.49,10.52,196875.0,8.1441,8.1441,8.0901,8.1133,196875.0
2008-04-18 10:30:00,10.52,10.6,10.5,10.55,215775.0,8.1133,8.175,8.0978,8.1364,215775.0
2008-04-18 11:00:00,10.55,10.66,10.54,10.66,155025.0,8.1364,8.2212,8.1287,8.2212,155025.0
2008-04-18 11:30:00,10.66,10.71,10.65,10.68,121500.0,8.2212,8.2598,8.2135,8.2366,121500.0
2008-04-18 12:00:00,10.68,10.72,10.67,10.68,110475.0,8.2366,8.2675,8.2289,8.2366,110475.0
2008-04-18 12:30:00,10.69,10.71,10.68,10.68,103950.0,8.2444,8.2598,8.2366,8.2366,103950.0
2008-04-18 13:00:00,10.68,10.72,10.67,10.7,105075.0,8.2366,8.2675,8.2289,8.2521,105075.0
2008-04-18 13:30:00,10.71,10.71,10.67,10.68,103950.0,8.2598,8.2598,8.2289,8.2366,103950.0
2008-04-18 14:00:00,10.68,10.68,10.58,10.58,155475.0,8.2366,8.2366,8.1595,8.1595,155475.0
2008-04-18 14:30:00,10.58,10.59,10.56,10.56,125325.0,8.1595,8.1672,8.1441,8.1441,125325.0
2008-04-18 15:00:00,10.56,10.59,10.51,10.51,191700.0,8.1441,8.1672,8.1055,8.1055,191700.0
2008-04-18 15:30:00,10.51,10.59,10.51,10.56,233550.0,8.1055,8.1672,8.1055,8.1441,233550.0
2008-04-21 09:30:00,10.46,10.54,10.44,10.44,103275.0,8.067,8.1287,8.0516,8.0516,103275.0
2008-04-21 10:00:00,10.44,10.44,10.27,10.31,242775.0,8.0516,8.0516,7.9204,7.9513,242775.0
2008-04-21 10:30:00,10.31,10.36,10.3,10.31,179550.0,7.9513,7.9899,7.9436,7.9513,179550.0
2008-04-21 11:00:00,10.3,10.38,10.3,10.38,99900.0,7.9436,8.0053,7.9436,8.0053,99900.0
2008-04-21 11:30:00,10.37,10.46,10.37,10.44,191925.0,7.9976,8.067,7.9976,8.0516,191925.0
2008-04-21 12:00:00,10.44,10.45,10.44,10.44,114975.0,8.0516,8.0593,8.0516,8.0516,114975.0
2008-04-21 12:30:00,10.44,10.46,10.44,10.45,118575.0,8.0516,8.067,8.0516,8.0593,118575.0
2008-04-21 13:00:00,10.45,10.5,10.44,10.49,130275.0,8.0593,8.0978,8.0516,8.0901,130275.0
2008-04-21 13:30:00,10.49,10.49,10.41,10.41,105525.0,8.0901,8.0901,8.0284,8.0284,105525.0
2008-04-21 14:00:00,10.41,10.41,10.38,10.38,130050.0,8.0284,8.0284,8.0053,8.0053,130050.0
2008-04-21 14:30:00,10.38,10.43,10.38,10.4,114750.0,8.0053,8.0438,8.0053,8.0207,114750.0
2008-04-21 15:00:00,10.4,10.44,10.4,10.43,156375.0,8.0207,8.0516,8.0207,8.0438,156375.0
2008-04-21 15:30:00,10.43,10.44,10.39,10.44,287550.0,8.0438,8.0516,8.013,8.0516,287550.0
2008-04-22 09:30:00,10.32,10.4,10.17,10.24,256275.0,7.959,8.0207,7.8433,7.8973,256275.0
2008-04-22 10:00:00,10.24,10.35,10.24,10.29,153000.0,7.8973,7.9821,7.8973,7.9359,153000.0
2008-04-22 10:30:00,10.29,10.39,10.28,10.39,247500.0,7.9359,8.013,7.9282,8.013,247500.0
2008-04-22 11:00:00,10.39,10.41,10.34,10.35,304875.0,8.013,8.0284,7.9744,7.9821,304875.0
2008-04-22 11:30:00,10.35,10.35,10.2,10.21,146025.0,7.9821,7.9821,7.8665,7.8742,146025.0
2008-04-22 12:00:00,10.21,10.22,10.12,10.13,161325.0,7.8742,7.8819,7.8048,7.8125,161325.0
2008-04-22 12:30:00,10.13,10.14,10.06,10.07,183150.0,7.8125,7.8202,7.7585,7.7662,183150.0
2008-04-22 13:00:00,10.07,10.14,10.05,10.12,416700.0,7.7662,7.8202,7.7508,7.8048,416700.0
2008-04-22 13:30:00,10.12,10.23,10.11,10.21,173475.0,7.8048,7.8896,7.7971,7.8742,173475.0
2008-04-22 14:00:00,10.21,10.22,10.14,10.17,432225.0,7.8742,7.8819,7.8202,7.8433,432225.0
2008-04-22 14:30:00,10.16,10.2,10.08,10.09,159300.0,7.8356,7.8665,7.7739,7.7816,159300.0
2008-04-22 15:00:00,10.09,10.19,10.08,10.19,285750.0,7.7816,7.8588,7.7739,7.8588,285750.0
2008-04-22 15:30:00,10.18,10.21,10.15,10.19,351900.0,7.851,7.8742,7.8279,7.8588,351900.0
2008-04-23 09:30:00,11.11,12.35,10.95,12.33,3179250.0,8.5683,9.5246,8.4449,9.5092,3179250.0
2008-04-23 10:00:00,12.31,12.43,12.01,12.4,1208250.0,9.4937,9.5863,9.2624,9.5632,1208250.0
2008-04-23 10:30:00,12.39,12.44,12.14,12.14,1214550.0,9.5554,9.594,9.3626,9.3626,1214550.0
2008-04-23 11:00:00,12.15,12.26,12.05,12.19,1012275.0,9.3703,9.4552,9.2932,9.4012,1012275.0
2008-04-23 11:30:00,12.19,12.43,12.18,12.32,686700.0,9.4012,9.5863,9.3935,9.5015,686700.0
2008-04-23 12:00:00,12.32,12.37,12.19,12.22,467325.0,9.5015,9.54,9.4012,9.4243,467325.0
2008-04-23 12:30:00,12.22,12.24,12.16,12.23,376875.0,9.4243,9.4398,9.3781,9.432,376875.0
2008-04-23 13:00:00,12.23,12.24,12.2,12.22,330975.0,9.432,9.4398,9.4089,9.4243,330975.0
2008-04-23 13:30:00,12.22,12.33,12.2,12.32,558900.0,9.4243,9.5092,9.4089,9.5015,558900.0
2008-04-23 14:00:00,12.32,12.39,12.26,12.28,478125.0,9.5015,9.5554,9.4552,9.4706,478125.0
2008-04-23 14:30:00,12.28,12.3,11.84,12.22,902250.0,9.4706,9.486,9.1313,9.4243,902250.0
2008-04-23 15:00:00,12.22,12.35,12.21,12.21,660600.0,9.4243,9.5246,9.4166,9.4166,660600.0
2008-04-23 15:30:00,12.21,12.35,12.21,12.29,858150.0,9.4166,9.5246,9.4166,9.4783,858150.0
2008-04-24 09:30:00,12.21,12.43,12.15,12.43,681300.0,9.4166,9.5863,9.3703,9.5863,681300.0
2008-04-24 10:00:00,12.42,12.55,12.36,12.54,483300.0,9.5786,9.6788,9.5323,9.6711,483300.0
2008-04-24 10:30:00,12.54,12.63,12.52,12.58,367650.0,9.6711,9.7405,9.6557,9.702,367650.0
2008-04-24 11:00:00,12.58,12.79,12.58,12.77,508950.0,9.702,9.8639,9.702,9.8485,508950.0
2008-04-24 11:30:00,12.77,12.88,12.76,12.84,374850.0,9.8485,9.9333,9.8408,9.9025,374850.0
2008-04-24 12:00:00,12.84,13.0,12.8,12.9,395775.0,9.9025,10.0259,9.8716,9.9488,395775.0
2008-04-24 12:30:00,12.92,13.02,12.88,13.02,340425.0,9.9642,10.0413,9.9333,10.0413,340425.0
2008-04-24 13:00:00,13.02,13.04,12.92,12.92,772650.0,10.0413,10.0567,9.9642,9.9642,772650.0
2008-04-24 13:30:00,12.92,12.92,12.81,12.82,472275.0,9.9642,9.9642,9.8794,9.8871,472275.0
2008-04-24 14:00:00,12.82,12.96,12.81,12.94,437850.0,9.8871,9.995,9.8794,9.9796,437850.0
2008-04-24 14:30:00,12.93,12.96,12.86,12.86,511875.0,9.9719,9.995,9.9179,9.9179,511875.0
2008-04-24 15:00:00,12.86,12.87,12.8,12.84,769275.0,9.9179,9.9256,9.8716,9.9025,769275.0
2008-04-24 15:30:00,12.84,12.86,12.77,12.78,857475.0,9.9025,9.9179,9.8485,9.8562,857475.0
2008-04-25 09:30:00,12.76,12.92,12.65,12.82,340425.0,9.8408,9.9642,9.756,9.8871,340425.0
2008-04-25 10:00:00,12.82,12.91,12.69,12.89,486900.0,9.8871,9.9565,9.7868,9.941,486900.0
2008-04-25 10:30:00,12.89,12.89,12.73,12.76,226350.0,9.941,9.941,9.8177,9.8408,226350.0
2008-04-25 11:00:00,12.76,12.78,12.6,12.72,269775.0,9.8408,9.8562,9.7174,9.8099,269775.0
2008-04-25 11:30:00,12.72,12.82,12.71,12.8,218250.0,9.8099,9.8871,9.8022,9.8716,218250.0
2008-04-25 12:00:00,12.8,12.87,12.79,12.83,105975.0,9.8716,9.9256,9.8639,9.8948,105975.0
2008-04-25 12:30:00,12.83,12.84,12.78,12.78,72450.0,9.8948,9.9025,9.8562,9.8562,72450.0
2008-04-25 13:00:00,12.78,12.83,12.76,12.77,102375.0,9.8562,9.8948,9.8408,9.8485,102375.0
2008-04-25 13:30:00,12.77,12.87,12.74,12.87,227700.0,9.8485,9.9256,9.8254,9.9256,227700.0
2008-04-25 14:00:00,12.87,12.93,12.85,12.91,346275.0,9.9256,9.9719,9.9102,9.9565,346275.0
2008-04-25 14:30:00,12.91,12.95,12.87,12.93,220950.0,9.9565,9.9873,9.9256,9.9719,220950.0
2008-04-25 15:00:00,12.93,12.99,12.88,12.89,924075.0,9.9719,10.0182,9.9333,9.941,924075.0
2008-04-25 15:30:00,12.89,12.92,12.84,12.89,673425.0,9.941,9.9642,9.9025,9.941,673425.0
2008-04-28 09:30:00,12.79,12.89,12.79,12.86,250875.0,9.8639,9.941,9.8639,9.9179,250875.0
2008-04-28 10:00:00,12.86,13.02,12.84,13.0,230400.0,9.9179,10.0413,9.9025,10.0259,230400.0
2008-04-28 10:30:00,12.99,13.08,12.99,13.07,158850.0,10.0182,10.0876,10.0182,10.0799,158850.0
2008-04-28 11:00:00,13.07,13.09,12.95,13.01,80550.0,10.0799,10.0953,9.9873,10.0336,80550.0
2008-04-28 11:30:00,13.01,13.02,12.97,12.97,89100.0,10.0336,10.0413,10.0027,10.0027,89100.0
2008-04-28 12:00:00,12.98,13.04,12.97,13.03,77175.0,10.0105,10.0567,10.0027,10.049,77175.0
2008-04-28 12:30:00,13.03,13.05,12.99,13.0,81000.0,10.049,10.0644,10.0182,10.0259,81000.0
2008-04-28 13:00:00,13.0,13.05,12.98,13.03,227925.0,10.0259,10.0644,10.0105,10.049,227925.0
2008-04-28 13:30:00,13.04,13.06,13.03,13.04,91575.0,10.0567,10.0722,10.049,10.0567,91575.0
2008-04-28 14:00:00,13.04,13.09,13.01,13.02,159525.0,10.0567,10.0953,10.0336,10.0413,159525.0
2008-04-28 14:30:00,13.01,13.08,13.0,13.06,109575.0,10.0336,10.0876,10.0259,10.0722,109575.0
2008-04-28 15:00:00,13.07,13.15,13.04,13.08,220725.0,10.0799,10.1416,10.0567,10.0876,220725.0
2008-04-28 15:30:00,13.08,13.09,13.01,13.03,353700.0,10.0876,10.0953,10.0336,10.049,353700.0
2008-04-29 09:30:00,13.0,13.04,12.98,13.0,203850.0,10.0259,10.0567,10.0105,10.0259,203850.0
2008-04-29 10:00:00,13.01,13.02,12.89,12.91,173925.0,10.0336,10.0413,9.941,9.9565,173925.0
2008-04-29 10:30:00,12.9,12.96,12.86,12.95,202050.0,9.9488,9.995,9.9179,9.9873,202050.0
2008-04-29 11:00:00,12.95,13.0,12.91,12.96,171000.0,9.9873,10.0259,9.9565,9.995,171000.0
2008-04-29 11:30:00,12.96,12.99,12.88,12.88,130275.0,9.995,10.0182,9.9333,9.9333,130275.0
2008-04-29 12:00:00,12.88,12.91,12.83,12.86,142650.0,9.9333,9.9565,9.8948,9.9179,142650.0
2008-04-29 12:30:00,12.86,12.9,12.82,12.82,102600.0,9.9179,9.9488,9.8871,9.8871,102600.0
2008-04-29 13:00:00,12.83,12.92,12.83,12.91,153450.0,9.8948,9.9642,9.8948,9.9565,153450.0
2008-04-29 13:30:00,12.9,12.95,12.89,12.92,77400.0,9.9488,9.9873,9.941,9.9642,77400.0
2008-04-29 14:00:00,12.92,12.92,12.85,12.91,111600.0,9.9642,9.9642,9.9102,9.9565,111600.0
2008-04-29 14:30:00,12.91,12.96,12.88,12.95,137700.0,9.9565,9.995,9.9333,9.9873,137700.0
2008-04-29 15:00:00,12.94,12.96,12.85,12.85,148950.0,9.9796,9.995,9.9102,9.9102,148950.0
2008-04-29 15:30:00,12.85,12.92,12.85,12.92,256050.0,9.9102,9.9642,9.9102,9.9642,256050.0
2008-04-30 09:30:00,12.98,13.03,12.82,12.94,253800.0,10.0105,10.049,9.8871,9.9796,253800.0
2008-04-30 10:00:00,12.93,13.04,12.93,13.01,152775.0,9.9719,10.0567,9.9719,10.0336,152775.0
2008-04-30 10:30:00,13.02,13.08,13.0,13.06,94950.0,10.0413,10.0876,10.0259,10.0722,94950.0
2008-04-30 11:00:00,13.06,13.11,13.06,13.08,78075.0,10.0722,10.1107,10.0722,10.0876,78075.0
2008-04-30 11:30:00,13.08,13.09,13.01,13.04,136350.0,10.0876,10.0953,10.0336,10.0567,136350.0
2008-04-30 12:00:00,13.04,13.06,13.0,13.0,209700.0,10.0567,10.0722,10.0259,10.0259,209700.0
2008-04-30 12:30:00,13.0,13.0,12.97,12.98,139275.0,10.0259,10.0259,10.0027,10.0105,139275.0
2008-04-30 13:00:00,12.97,12.99,12.93,12.94,171675.0,10.0027,10.0182,9.9719,9.9796,171675.0
2008-04-30 13:30:00,12.94,12.95,12.92,12.95,181575.0,9.9796,9.9873,9.9642,9.9873,181575.0
2008-04-30 14:00:00,12.95,13.07,12.92,12.99,395550.0,9.9873,10.0799,9.9642,10.0182,395550.0
2008-04-30 14:30:00,12.99,13.02,12.87,12.88,245475.0,10.0182,10.0413,9.9256,9.9333,245475.0
2008-04-30 15:00:00,12.87,12.88,12.75,12.78,252225.0,9.9256,9.9333,9.8331,9.8562,252225.0
2008-04-30 15:30:00,12.78,12.87,12.76,12.8,274275.0,9.8562,9.9256,9.8408,9.8716,274275.0
2008-05-01 09:30:00,12.79,13.13,12.77,12.99,143775.0,9.8639,10.1261,9.8485,10.0182,143775.0
2008-05-01 10:00:00,12.99,13.1,12.99,13.07,118800.0,10.0182,10.103,10.0182,10.0799,118800.0
2008-05-01 10:30:00,13.09,13.11,13.03,13.08,211500.0,10.0953,10.1107,10.049,10.0876,211500.0
2008-05-01 11:00:00,13.09,13.18,13.08,13.13,215325.0,10.0953,10.1647,10.0876,10.1261,215325.0
2008-05-01 11:30:00,13.13,13.17,13.1,13.15,135225.0,10.1261,10.157,10.103,10.1416,135225.0
2008-05-01 12:00:00,13.15,13.18,13.14,13.17,211500.0,10.1416,10.1647,10.1339,10.157,211500.0
2008-05-01 12:30:00,13.17,13.26,13.15,13.24,210150.0,10.157,10.2264,10.1416,10.211,210150.0
2008-05-01 13:00:00,13.24,13.37,13.2,13.35,168975.0,10.211,10.3112,10.1801,10.2958,168975.0
2008-05-01 13:30:00,13.35,13.35,13.23,13.23,133200.0,10.2958,10.2958,10.2033,10.2033,133200.0
2008-05-01 14:00:00,13.23,13.44,13.2,13.38,253575.0,10.2033,10.3652,10.1801,10.3189,253575.0
2008-05-01 14:30:00,13.37,13.5,13.37,13.43,215325.0,10.3112,10.4115,10.3112,10.3575,215325.0
2008-05-01 15:00:00,13.43,13.49,13.36,13.41,302400.0,10.3575,10.4038,10.3035,10.3421,302400.0
2008-05-01 15:30:00,13.41,13.49,13.36,13.45,353700.0,10.3421,10.4038,10.3035,10.3729,353700.0
2008-05-02 09:30:00,13.72,13.88,13.56,13.72,373050.0,10.5812,10.7046,10.4578,10.5812,373050.0
2008-05-02 10:00:00,13.72,13.8,13.63,13.64,228150.0,10.5812,10.6429,10.5118,10.5195,228150.0
2008-05-02 10:30:00,13.64,13.71,13.53,13.54,243450.0,10.5195,10.5735,10.4346,10.4423,243450.0
2008-05-02 11:00:00,13.53,13.59,13.5,13.51,241425.0,10.4346,10.4809,10.4115,10.4192,241425.0
2008-05-02 11:30:00,13.52,13.57,13.41,13.44,131175.0,10.4269,10.4655,10.3421,10.3652,131175.0
2008-05-02 12:00:00,13.45,13.49,13.4,13.47,114975.0,10.3729,10.4038,10.3344,10.3884,114975.0
2008-05-02 12:30:00,13.46,13.47,13.34,13.37,131625.0,10.3806,10.3884,10.2881,10.3112,131625.0
2008-05-02 13:00:00,13.37,13.5,13.33,13.49,137700.0,10.3112,10.4115,10.2804,10.4038,137700.0
2008-05-02 13:30:00,13.48,13.5,13.41,13.45,107325.0,10.3961,10.4115,10.3421,10.3729,107325.0
2008-05-02 14:00:00,13.44,13.48,13.4,13.44,195750.0,10.3652,10.3961,10.3344,10.3652,195750.0
2008-05-02 14:30:00,13.44,13.49,13.42,13.43,110250.0,10.3652,10.4038,10.3498,10.3575,110250.0
2008-05-02 15:00:00,13.43,13.49,13.4,13.44,193725.0,10.3575,10.4038,10.3344,10.3652,193725.0
2008-05-02 15:30:00,13.44,13.47,13.4,13.45,214425.0,10.3652,10.3884,10.3344,10.3729,214425.0
2008-05-05 09:30:00,13.36,13.62,13.36,13.53,315000.0,10.3035,10.504,10.3035,10.4346,315000.0
2008-05-05 10:00:00,13.53,13.65,13.39,13.51,476550.0,10.4346,10.5272,10.3267,10.4192,476550.0
2008-05-05 10:30:00,13.5,13.54,13.35,13.35,185175.0,10.4115,10.4423,10.2958,10.2958,185175.0
2008-05-05 11:00:00,13.33,13.35,13.27,13.3,108675.0,10.2804,10.2958,10.2341,10.2573,108675.0
2008-05-05 11:30:00,13.32,13.4,13.31,13.37,158400.0,10.2727,10.3344,10.265,10.3112,158400.0
2008-05-05 12:00:00,13.37,13.38,13.29,13.32,73800.0,10.3112,10.3189,10.2495,10.2727,73800.0
2008-05-05 12:30:00,13.31,13.36,13.31,13.32,92025.0,10.265,10.3035,10.265,10.2727,92025.0
2008-05-05 13:00:00,13.32,13.36,13.29,13.31,148725.0,10.2727,10.3035,10.2495,10.265,148725.0
2008-05-05 13:30:00,13.31,13.39,13.31,13.36,87750.0,10.265,10.3267,10.265,10.3035,87750.0
2008-05-05 14:00:00,13.36,13.42,13.36,13.4,118125.0,10.3035,10.3498,10.3035,10.3344,118125.0
2008-05-05 14:30:00,13.39,13.48,13.39,13.42,230850.0,10.3267,10.3961,10.3267,10.3498,230850.0
2008-05-05 15:00:00,13.42,13.44,13.38,13.38,150300.0,10.3498,10.3652,10.3189,10.3189,150300.0
2008-05-05 15:30:00,13.38,13.4,13.34,13.38,223875.0,10.3189,10.3344,10.2881,10.3189,223875.0
2008-05-06 09:30:00,13.28,13.33,13.04,13.13,193500.0,10.2418,10.2804,10.0567,10.1261,193500.0
2008-05-06 10:00:00,13.15,13.22,13.05,13.08,112950.0,10.1416,10.1956,10.0644,10.0876,112950.0
2008-05-06 10:30:00,13.07,13.18,13.01,13.17,164025.0,10.0799,10.1647,10.0336,10.157,164025.0
2008-05-06 11:00:00,13.18,13.33,13.13,13.19,212625.0,10.1647,10.2804,10.1261,10.1724,212625.0
2008-05-06 11:30:00,13.18,13.33,13.17,13.3,98325.0,10.1647,10.2804,10.157,10.2573,98325.0
2008-05-06 12:00:00,13.3,13.42,13.3,13.3,128025.0,10.2573,10.3498,10.2573,10.2573,128025.0
2008-05-06 12:30:00,13.29,13.43,13.29,13.41,91575.0,10.2495,10.3575,10.2495,10.3421,91575.0
2008-05-06 13:00:00,13.4,13.42,13.32,13.32,105075.0,10.3344,10.3498,10.2727,10.2727,105075.0
2008-05-06 13:30:00,13.32,13.35,13.29,13.31,56025.0,10.2727,10.2958,10.2495,10.265,56025.0
2008-05-06 14:00:00,13.31,13.32,13.22,13.26,75600.0,10.265,10.2727,10.1956,10.2264,75600.0
2008-05-06 14:30:00,13.26,13.33,13.24,13.32,118800.0,10.2264,10.2804,10.211,10.2727,118800.0
2008-05-06 15:00:00,13.32,13.37,13.32,13.36,97425.0,10.2727,10.3112,10.2727,10.3035,97425.0
2008-05-06 15:30:00,13.36,13.37,13.31,13.34,205875.0,10.3035,10.3112,10.265,10.2881,205875.0
2008-05-07 09:30:00,13.36,13.49,13.15,13.41,288000.0,10.3035,10.4038,10.1416,10.3421,288000.0
2008-05-07 10:00:00,13.42,13.56,13.35,13.52,275175.0,10.3498,10.4578,10.2958,10.4269,275175.0
2008-05-07 10:30:00,13.52,13.7,13.45,13.51,379800.0,10.4269,10.5657,10.3729,10.4192,379800.0
2008-05-07 11:00:00,13.49,13.51,13.37,13.4,188325.0,10.4038,10.4192,10.3112,10.3344,188325.0
2008-05-07 11:30:00,13.4,13.4,13.36,13.38,57825.0,10.3344,10.3344,10.3035,10.3189,57825.0
2008-05-07 12:00:00,13.39,13.4,13.35,13.4,57150.0,10.3267,10.3344,10.2958,10.3344,57150.0
2008-05-07 12:30:00,13.4,13.44,13.4,13.44,107325.0,10.3344,10.3652,10.3344,10.3652,107325.0
2008-05-07 13:00:00,13.44,13.44,13.3,13.33,163575.0,10.3652,10.3652,10.2573,10.2804,163575.0
2008-05-07 13:30:00,13.33,13.34,13.3,13.33,106875.0,10.2804,10.2881,10.2573,10.2804,106875.0
2008-05-07 14:00:00,13.33,13.34,13.23,13.24,179325.0,10.2804,10.2881,10.2033,10.211,179325.0
2008-05-07 14:30:00,13.23,13.23,13.17,13.2,189675.0,10.2033,10.2033,10.157,10.1801,189675.0
2008-05-07 15:00:00,13.2,13.2,13.0,13.05,313650.0,10.1801,10.1801,10.0259,10.0644,313650.0
2008-05-07 15:30:00,13.04,13.11,12.98,13.02,434475.0,10.0567,10.1107,10.0105,10.0413,434475.0
2008-05-08 09:30:00,13.01,13.21,12.8,12.96,362925.0,10.0336,10.1878,9.8716,9.995,362925.0
2008-05-08 10:00:00,12.98,13.04,12.86,12.94,213750.0,10.0105,10.0567,9.9179,9.9796,213750.0
2008-05-08 10:30:00,12.95,13.0,12.71,12.78,186975.0,9.9873,10.0259,9.8022,9.8562,186975.0
2008-05-08 11:00:00,12.79,13.04,12.78,13.01,203400.0,9.8639,10.0567,9.8562,10.0336,203400.0
2008-05-08 11:30:00,13.02,13.03,12.97,13.02,153225.0,10.0413,10.049,10.0027,10.0413,153225.0
2008-05-08 12:00:00,13.02,13.03,12.92,12.96,166950.0,10.0413,10.049,9.9642,9.995,166950.0
2008-05-08 12:30:00,12.96,12.98,12.93,12.98,86850.0,9.995,10.0105,9.9719,10.0105,86850.0
2008-05-08 13:00:00,12.98,12.99,12.93,12.98,257175.0,10.0105,10.0182,9.9719,10.0105,257175.0
2008-05-08 13:30:00,12.98,13.0,12.96,12.97,281250.0,10.0105,10.0259,9.995,10.0027,281250.0
2008-05-08 14:00:00,12.97,12.98,12.85,12.9,174600.0,10.0027,10.0105,9.9102,9.9488,174600.0
2008-05-08 14:30:00,12.89,12.89,12.8,12.8,168300.0,9.941,9.941,9.8716,9.8716,168300.0
2008-05-08 15:00:00,12.8,12.85,12.77,12.77,265500.0,9.8716,9.9102,9.8485,9.8485,265500.0
2008-05-08 15:30:00,12.78,12.87,12.77,12.86,309375.0,9.8562,9.9256,9.8485,9.9179,309375.0
2008-05-09 09:30:00,12.84,13.1,12.68,12.76,261225.0,9.9025,10.103,9.7791,9.8408,261225.0
2008-05-09 10:00:00,12.76,12.9,12.73,12.78,206325.0,9.8408,9.9488,9.8177,9.8562,206325.0
2008-05-09 10:30:00,12.78,13.02,12.78,12.91,227025.0,9.8562,10.0413,9.8562,9.9565,227025.0
2008-05-09 11:00:00,12.91,12.92,12.82,12.87,115200.0,9.9565,9.9642,9.8871,9.9256,115200.0
2008-05-09 11:30:00,12.88,12.88,12.71,12.75,144900.0,9.9333,9.9333,9.8022,9.8331,144900.0
2008-05-09 12:00:00,12.75,12.77,12.72,12.74,100125.0,9.8331,9.8485,9.8099,9.8254,100125.0
2008-05-09 12:30:00,12.74,12.8,12.74,12.79,81675.0,9.8254,9.8716,9.8254,9.8639,81675.0
2008-05-09 13:00:00,12.78,12.82,12.76,12.76,41625.0,9.8562,9.8871,9.8408,9.8408,41625.0
2008-05-09 13:30:00,12.76,12.88,12.73,12.84,48150.0,9.8408,9.9333,9.8177,9.9025,48150.0
2008-05-09 14:00:00,12.84,12.86,12.78,12.81,53325.0,9.9025,9.9179,9.8562,9.8794,53325.0
2008-05-09 14:30:00,12.81,12.84,12.75,12.79,69750.0,9.8794,9.9025,9.8331,9.8639,69750.0
2008-05-09 15:00:00,12.79,12.87,12.79,12.84,87300.0,9.8639,9.9256,9.8639,9.9025,87300.0
2008-05-09 15:30:00,12.84,12.86,12.8,12.83,135450.0,9.9025,9.9179,9.8716,9.8948,135450.0
2008-05-12 09:30:00,12.81,13.08,12.78,13.01,179325.0,9.8794,10.0876,9.8562,10.0336,179325.0
2008-05-12 10:00:00,13.0,13.01,12.87,12.95,70875.0,10.0259,10.0336,9.9256,9.9873,70875.0
2008-05-12 10:30:00,12.94,13.08,12.91,13.01,87525.0,9.9796,10.0876,9.9565,10.0336,87525.0
2008-05-12 11:00:00,13.02,13.05,12.92,13.01,106650.0,10.0413,10.0644,9.9642,10.0336,106650.0
2008-05-12 11:30:00,13.0,13.0,12.9,12.96,353025.0,10.0259,10.0259,9.9488,9.995,353025.0
2008-05-12 12:00:00,12.96,13.08,12.92,13.08,116100.0,9.995,10.0876,9.9642,10.0876,116100.0
2008-05-12 12:30:00,13.08,13.1,13.06,13.07,94275.0,10.0876,10.103,10.0722,10.0799,94275.0
2008-05-12 13:00:00,13.05,13.06,13.0,13.01,46800.0,10.0644,10.0722,10.0259,10.0336,46800.0
2008-05-12 13:30:00,13.01,13.01,12.93,13.0,52425.0,10.0336,10.0336,9.9719,10.0259,52425.0
2008-05-12 14:00:00,13.0,13.07,12.98,13.06,83250.0,10.0259,10.0799,10.0105,10.0722,83250.0
2008-05-12 14:30:00,13.06,13.09,13.01,13.08,156600.0,10.0722,10.0953,10.0336,10.0876,156600.0
2008-05-12 15:00:00,13.08,13.15,13.05,13.08,289800.0,10.0876,10.1416,10.0644,10.0876,289800.0
2008-05-12 15:30:00,13.08,13.14,13.02,13.12,272250.0,10.0876,10.1339,10.0413,10.1184,272250.0
2008-05-13 09:30:00,13.12,13.12,12.89,12.93,257400.0,10.1184,10.1184,9.941,9.9719,257400.0
2008-05-13 10:00:00,12.94,12.95,12.86,12.89,150750.0,9.9796,9.9873,9.9179,9.941,150750.0
2008-05-13 10:30:00,12.89,12.89,12.71,12.73,221175.0,9.941,9.941,9.8022,9.8177,221175.0
2008-05-13 11:00:00,12.73,12.75,12.67,12.68,176175.0,9.8177,9.8331,9.7714,9.7791,176175.0
2008-05-13 11:30:00,12.68,12.69,12.62,12.68,128925.0,9.7791,9.7868,9.7328,9.7791,128925.0
2008-05-13 12:00:00,12.68,12.77,12.68,12.76,99450.0,9.7791,9.8485,9.7791,9.8408,99450.0
2008-05-13 12:30:00,12.76,12.79,12.7,12.7,71100.0,9.8408,9.8639,9.7945,9.7945,71100.0
2008-05-13 13:00:00,12.71,12.72,12.63,12.71,116100.0,9.8022,9.8099,9.7405,9.8022,116100.0
2008-05-13 13:30:00,12.71,12.77,12.71,12.74,104625.0,9.8022,9.8485,9.8022,9.8254,104625.0
2008-05-13 14:00:00,12.73,12.76,12.69,12.7,97650.0,9.8177,9.8408,9.7868,9.7945,97650.0
2008-05-13 14:30:00,12.71,12.8,12.7,12.8,144450.0,9.8022,9.8716,9.7945,9.8716,144450.0
2008-05-13 15:00:00,12.8,12.8,12.69,12.72,115875.0,9.8716,9.8716,9.7868,9.8099,115875.0
2008-05-13 15:30:00,12.72,12.75,12.69,12.72,168525.0,9.8099,9.8331,9.7868,9.8099,168525.0
2008-05-14 09:30:00,12.79,13.1,12.79,12.91,163800.0,9.8639,10.103,9.8639,9.9565,163800.0
2008-05-14 10:00:00,12.92,13.0,12.87,12.92,111150.0,9.9642,10.0259,9.9256,9.9642,111150.0
2008-05-14 10:30:00,12.92,12.95,12.86,12.89,125775.0,9.9642,9.9873,9.9179,9.941,125775.0
2008-05-14 11:00:00,12.89,12.9,12.82,12.84,83925.0,9.941,9.9488,9.8871,9.9025,83925.0
2008-05-14 11:30:00,12.84,12.96,12.84,12.96,59175.0,9.9025,9.995,9.9025,9.995,59175.0
2008-05-14 12:00:00,12.96,13.02,12.95,13.0,90225.0,9.995,10.0413,9.9873,10.0259,90225.0
2008-05-14 12:30:00,13.0,13.02,12.97,13.0,64350.0,10.0259,10.0413,10.0027,10.0259,64350.0
2008-05-14 13:00:00,12.99,13.05,12.99,13.02,105750.0,10.0182,10.0644,10.0182,10.0413,105750.0
2008-05-14 13:30:00,13.01,13.03,13.0,13.03,74250.0,10.0336,10.049,10.0259,10.049,74250.0
2008-05-14 14:00:00,13.03,13.06,13.01,13.04,163350.0,10.049,10.0722,10.0336,10.0567,163350.0
2008-05-14 14:30:00,13.04,13.09,13.03,13.06,103275.0,10.0567,10.0953,10.049,10.0722,103275.0
2008-05-14 15:00:00,13.06,13.07,12.98,13.01,136125.0,10.0722,10.0799,10.0105,10.0336,136125.0
2008-05-14 15:30:00,13.01,13.02,12.94,12.98,278550.0,10.0336,10.0413,9.9796,10.0105,278550.0
2008-05-15 09:30:00,13.03,13.05,12.91,13.01,88875.0,10.049,10.0644,9.9565,10.0336,88875.0
2008-05-15 10:00:00,13.02,13.11,12.98,13.07,106875.0,10.0413,10.1107,10.0105,10.0799,106875.0
2008-05-15 10:30:00,13.07,13.12,13.04,13.05,62100.0,10.0799,10.1184,10.0567,10.0644,62100.0
2008-05-15 11:00:00,13.04,13.1,13.0,13.02,70200.0,10.0567,10.103,10.0259,10.0413,70200.0
2008-05-15 11:30:00,13.03,13.04,12.97,12.99,104625.0,10.049,10.0567,10.0027,10.0182,104625.0
2008-05-15 12:00:00,12.98,13.26,12.98,13.26,148500.0,10.0105,10.2264,10.0105,10.2264,148500.0
2008-05-15 12:30:00,13.25,13.31,13.22,13.26,111600.0,10.2187,10.265,10.1956,10.2264,111600.0
2008-05-15 13:00:00,13.25,13.33,13.24,13.32,99675.0,10.2187,10.2804,10.211,10.2727,99675.0
2008-05-15 13:30:00,13.32,13.33,13.22,13.24,174600.0,10.2727,10.2804,10.1956,10.211,174600.0
2008-05-15 14:00:00,13.24,13.25,13.15,13.15,94275.0,10.211,10.2187,10.1416,10.1416,94275.0
2008-05-15 14:30:00,13.15,13.21,13.15,13.19,48825.0,10.1416,10.1878,10.1416,10.1724,48825.0
2008-05-15 15:00:00,13.19,13.23,13.16,13.2,57150.0,10.1724,10.2033,10.1493,10.1801,57150.0
2008-05-15 15:30:00,13.2,13.27,13.2,13.24,240750.0,10.1801,10.2341,10.1801,10.211,240750.0
2008-05-16 09:30:00,13.25,13.33,13.14,13.3,201600.0,10.2187,10.2804,10.1339,10.2573,201600.0
2008-05-16 10:00:00,13.29,13.31,13.16,13.24,96975.0,10.2495,10.265,10.1493,10.211,96975.0
2008-05-16 10:30:00,13.23,13.25,13.19,13.2,94050.0,10.2033,10.2187,10.1724,10.1801,94050.0
2008-05-16 11:00:00,13.19,13.24,13.19,13.24,148275.0,10.1724,10.211,10.1724,10.211,148275.0
2008-05-16 11:30:00,13.24,13.24,13.16,13.19,172125.0,10.211,10.211,10.1493,10.1724,172125.0
2008-05-16 12:00:00,13.17,13.21,13.16,13.21,116325.0,10.157,10.1878,10.1493,10.1878,116325.0
2008-05-16 12:30:00,13.21,13.28,13.2,13.26,400725.0,10.1878,10.2418,10.1801,10.2264,400725.0
2008-05-16 13:00:00,13.26,13.26,13.2,13.2,108000.0,10.2264,10.2264,10.1801,10.1801,108000.0
2008-05-16 13:30:00,13.2,13.24,13.2,13.22,133875.0,10.1801,10.211,10.1801,10.1956,133875.0
2008-05-16 14:00:00,13.22,13.23,13.21,13.22,76500.0,10.1956,10.2033,10.1878,10.1956,76500.0
2008-05-16 14:30:00,13.22,13.25,13.22,13.23,64800.0,10.1956,10.2187,10.1956,10.2033,64800.0
2008-05-16 15:00:00,13.22,13.24,13.21,13.22,87975.0,10.1956,10.211,10.1878,10.1956,87975.0
2008-05-16 15:30:00,13.22,13.23,13.21,13.22,190575.0,10.1956,10.2033,10.1878,10.1956,190575.0
2008-05-19 09:30:00,13.24,13.43,13.19,13.3,171225.0,10.211,10.3575,10.1724,10.2573,171225.0
2008-05-19 10:00:00,13.31,13.41,13.29,13.37,98775.0,10.265,10.3421,10.2495,10.3112,98775.0
2008-05-19 10:30:00,13.37,13.44,13.32,13.39,120825.0,10.3112,10.3652,10.2727,10.3267,120825.0
2008-05-19 11:00:00,13.39,13.4,13.33,13.39,78300.0,10.3267,10.3344,10.2804,10.3267,78300.0
2008-05-19 11:30:00,13.39,13.44,13.37,13.4,93600.0,10.3267,10.3652,10.3112,10.3344,93600.0
2008-05-19 12:00:00,13.4,13.44,13.39,13.4,63225.0,10.3344,10.3652,10.3267,10.3344,63225.0
2008-05-19 12:30:00,13.4,13.42,13.37,13.38,64350.0,10.3344,10.3498,10.3112,10.3189,64350.0
2008-05-19 13:00:00,13.39,13.43,13.29,13.31,150300.0,10.3267,10.3575,10.2495,10.265,150300.0
2008-05-19 13:30:00,13.31,13.32,13.17,13.19,156600.0,10.265,10.2727,10.157,10.1724,156600.0
2008-05-19 14:00:00,13.19,13.23,13.11,13.15,199350.0,10.1724,10.2033,10.1107,10.1416,199350.0
2008-05-19 14:30:00,13.15,13.22,13.11,13.2,174825.0,10.1416,10.1956,10.1107,10.1801,174825.0
2008-05-19 15:00:00,13.21,13.24,13.16,13.19,224100.0,10.1878,10.211,10.1493,10.1724,224100.0
2008-05-19 15:30:00,13.19,13.19,13.08,13.11,261675.0,10.1724,10.1724,10.0876,10.1107,261675.0
2008-05-20 09:30:00,13.07,13.07,12.85,12.97,209025.0,10.0799,10.0799,9.9102,10.0027,209025.0
2008-05-20 10:00:00,12.97,12.97,12.84,12.92,208350.0,10.0027,10.0027,9.9025,9.9642,208350.0
2008-05-20 10:30:00,12.93,12.96,12.88,12.92,117675.0,9.9719,9.995,9.9333,9.9642,117675.0
2008-05-20 11:00:00,12.93,12.93,12.75,12.78,269100.0,9.9719,9.9719,9.8331,9.8562,269100.0
2008-05-20 11:30:00,12.78,12.79,12.74,12.76,87300.0,9.8562,9.8639,9.8254,9.8408,87300.0
2008-05-20 12:00:00,12.76,12.86,12.76,12.84,77175.0,9.8408,9.9179,9.8408,9.9025,77175.0
2008-05-20 12:30:00,12.83,12.85,12.78,12.8,149400.0,9.8948,9.9102,9.8562,9.8716,149400.0
2008-05-20 13:00:00,12.8,12.86,12.77,12.84,183600.0,9.8716,9.9179,9.8485,9.9025,183600.0
2008-05-20 13:30:00,12.83,12.83,12.75,12.76,289800.0,9.8948,9.8948,9.8331,9.8408,289800.0
2008-05-20 14:00:00,12.75,12.77,12.71,12.75,139725.0,9.8331,9.8485,9.8022,9.8331,139725.0
2008-05-20 14:30:00,12.75,12.8,12.74,12.78,144000.0,9.8331,9.8716,9.8254,9.8562,144000.0
2008-05-20 15:00:00,12.78,12.82,12.76,12.77,138150.0,9.8562,9.8871,9.8408,9.8485,138150.0
2008-05-20 15:30:00,12.77,12.83,12.72,12.8,261900.0,9.8485,9.8948,9.8099,9.8716,261900.0
2008-05-21 09:30:00,12.79,13.03,12.75,12.84,124650.0,9.8639,10.049,9.8331,9.9025,124650.0
2008-05-21 10:00:00,12.84,12.91,12.79,12.87,101250.0,9.9025,9.9565,9.8639,9.9256,101250.0
2008-05-21 10:30:00,12.86,12.89,12.67,12.67,174150.0,9.9179,9.941,9.7714,9.7714,174150.0
2008-05-21 11:00:00,12.67,12.72,12.61,12.71,154350.0,9.7714,9.8099,9.7251,9.8022,154350.0
2008-05-21 11:30:00,12.71,12.72,12.63,12.64,85275.0,9.8022,9.8099,9.7405,9.7482,85275.0
2008-05-21 12:00:00,12.65,12.65,12.59,12.63,121725.0,9.756,9.756,9.7097,9.7405,121725.0
2008-05-21 12:30:00,12.63,12.68,12.61,12.64,139275.0,9.7405,9.7791,9.7251,9.7482,139275.0
2008-05-21 13:00:00,12.63,12.67,12.62,12.64,101700.0,9.7405,9.7714,9.7328,9.7482,101700.0
2008-05-21 13:30:00,12.64,12.65,12.57,12.57,107775.0,9.7482,9.756,9.6943,9.6943,107775.0
2008-05-21 14:00:00,12.58,12.58,12.41,12.45,225225.0,9.702,9.702,9.5709,9.6017,225225.0
2008-05-21 14:30:00,12.45,12.48,12.32,12.38,189000.0,9.6017,9.6248,9.5015,9.5477,189000.0
2008-05-21 15:00:00,12.39,12.52,12.38,12.47,192150.0,9.5554,9.6557,9.5477,9.6171,192150.0
2008-05-21 15:30:00,12.48,12.49,12.36,12.38,363825.0,9.6248,9.6326,9.5323,9.5477,363825.0
2008-05-22 09:30:00,12.41,12.59,12.26,12.51,185400.0,9.5709,9.7097,9.4552,9.648,185400.0
2008-05-22 10:00:00,12.51,12.84,12.51,12.84,153225.0,9.648,9.9025,9.648,9.9025,153225.0
2008-05-22 10:30:00,12.84,12.87,12.6,12.6,129600.0,9.9025,9.9256,9.7174,9.7174,129600.0
2008-05-22 11:00:00,12.62,12.73,12.6,12.69,146700.0,9.7328,9.8177,9.7174,9.7868,146700.0
2008-05-22 11:30:00,12.68,12.68,12.58,12.67,89775.0,9.7791,9.7791,9.702,9.7714,89775.0
2008-05-22 12:00:00,12.67,12.72,12.64,12.7,84600.0,9.7714,9.8099,9.7482,9.7945,84600.0
2008-05-22 12:30:00,12.69,12.73,12.66,12.69,74250.0,9.7868,9.8177,9.7637,9.7868,74250.0
2008-05-22 13:00:00,12.69,12.69,12.62,12.63,67050.0,9.7868,9.7868,9.7328,9.7405,67050.0
2008-05-22 13:30:00,12.63,12.72,12.59,12.66,123525.0,9.7405,9.8099,9.7097,9.7637,123525.0
2008-05-22 14:00:00,12.66,12.71,12.57,12.58,109800.0,9.7637,9.8022,9.6943,9.702,109800.0
2008-05-22 14:30:00,12.59,12.62,12.54,12.56,106425.0,9.7097,9.7328,9.6711,9.6865,106425.0
2008-05-22 15:00:00,12.56,12.59,12.49,12.49,139725.0,9.6865,9.7097,9.6326,9.6326,139725.0
2008-05-22 15:30:00,12.48,12.57,12.46,12.56,378675.0,9.6248,9.6943,9.6094,9.6865,378675.0
2008-05-23 09:30:00,12.24,12.66,12.19,12.49,247050.0,9.4398,9.7637,9.4012,9.6326,247050.0
2008-05-23 10:00:00,12.5,12.53,12.44,12.5,123750.0,9.6403,9.6634,9.594,9.6403,123750.0
2008-05-23 10:30:00,12.48,12.55,12.44,12.55,212625.0,9.6248,9.6788,9.594,9.6788,212625.0
2008-05-23 11:00:00,12.55,12.6,12.45,12.49,143325.0,9.6788,9.7174,9.6017,9.6326,143325.0
2008-05-23 11:30:00,12.5,12.5,12.43,12.47,114300.0,9.6403,9.6403,9.5863,9.6171,114300.0
2008-05-23 12:00:00,12.47,12.53,12.46,12.48,120600.0,9.6171,9.6634,9.6094,9.6248,120600.0
2008-05-23 12:30:00,12.48,12.51,12.42,12.43,80550.0,9.6248,9.648,9.5786,9.5863,80550.0
2008-05-23 13:00:00,12.44,12.48,12.42,12.48,116325.0,9.594,9.6248,9.5786,9.6248,116325.0
2008-05-23 13:30:00,12.48,12.52,12.44,12.46,90450.0,9.6248,9.6557,9.594,9.6094,90450.0
2008-05-23 14:00:00,12.46,12.49,12.43,12.49,115650.0,9.6094,9.6326,9.5863,9.6326,115650.0
2008-05-23 14:30:00,12.49,12.56,12.45,12.53,76275.0,9.6326,9.6865,9.6017,9.6634,76275.0
2008-05-23 15:00:00,12.53,12.55,12.48,12.54,98325.0,9.6634,9.6788,9.6248,9.6711,98325.0
2008-05-23 15:30:00,12.54,12.6,12.49,12.52,200700.0,9.6711,9.7174,9.6326,9.6557,200700.0
2008-05-27 09:30:00,12.43,12.52,12.35,12.49,467325.0,9.5863,9.6557,9.5246,9.6326,467325.0
2008-05-27 10:00:00,12.49,12.62,12.48,12.57,276975.0,9.6326,9.7328,9.6248,9.6943,276975.0
2008-05-27 10:30:00,12.57,12.62,12.53,12.6,177300.0,9.6943,9.7328,9.6634,9.7174,177300.0
2008-05-27 11:00:00,12.6,12.63,12.47,12.48,198000.0,9.7174,9.7405,9.6171,9.6248,198000.0
2008-05-27 11:30:00,12.48,12.51,12.42,12.42,164475.0,9.6248,9.648,9.5786,9.5786,164475.0
2008-05-27 12:00:00,12.42,12.48,12.41,12.47,132300.0,9.5786,9.6248,9.5709,9.6171,132300.0
2008-05-27 12:30:00,12.47,12.51,12.44,12.51,107325.0,9.6171,9.648,9.594,9.648,107325.0
2008-05-27 13:00:00,12.49,12.51,12.44,12.5,55350.0,9.6326,9.648,9.594,9.6403,55350.0
2008-05-27 13:30:00,12.5,12.6,12.49,12.58,130050.0,9.6403,9.7174,9.6326,9.702,130050.0
2008-05-27 14:00:00,12.58,12.62,12.55,12.56,107100.0,9.702,9.7328,9.6788,9.6865,107100.0
2008-05-27 14:30:00,12.56,12.65,12.56,12.63,210825.0,9.6865,9.756,9.6865,9.7405,210825.0
2008-05-27 15:00:00,12.63,12.64,12.57,12.59,121725.0,9.7405,9.7482,9.6943,9.7097,121725.0
2008-05-27 15:30:00,12.59,12.68,12.56,12.66,292050.0,9.7097,9.7791,9.6865,9.7637,292050.0
2008-05-28 09:30:00,12.78,12.87,12.7,12.73,154125.0,9.8562,9.9256,9.7945,9.8177,154125.0
2008-05-28 10:00:00,12.73,12.74,12.61,12.65,155475.0,9.8177,9.8254,9.7251,9.756,155475.0
2008-05-28 10:30:00,12.65,12.84,12.65,12.83,108450.0,9.756,9.9025,9.756,9.8948,108450.0
2008-05-28 11:00:00,12.82,12.86,12.76,12.76,137475.0,9.8871,9.9179,9.8408,9.8408,137475.0
2008-05-28 11:30:00,12.76,12.82,12.74,12.76,118350.0,9.8408,9.8871,9.8254,9.8408,118350.0
2008-05-28 12:00:00,12.75,12.8,12.72,12.8,128250.0,9.8331,9.8716,9.8099,9.8716,128250.0
2008-05-28 12:30:00,12.8,12.83,12.77,12.81,162000.0,9.8716,9.8948,9.8485,9.8794,162000.0
2008-05-28 13:00:00,12.81,12.84,12.8,12.83,96525.0,9.8794,9.9025,9.8716,9.8948,96525.0
2008-05-28 13:30:00,12.83,12.85,12.81,12.83,257175.0,9.8948,9.9102,9.8794,9.8948,257175.0
2008-05-28 14:00:00,12.83,12.91,12.82,12.85,222075.0,9.8948,9.9565,9.8871,9.9102,222075.0
2008-05-28 14:30:00,12.86,12.95,12.86,12.94,192825.0,9.9179,9.9873,9.9179,9.9796,192825.0
2008-05-28 15:00:00,12.94,13.08,12.9,13.08,287775.0,9.9796,10.0876,9.9488,10.0876,287775.0
2008-05-28 15:30:00,13.08,13.13,13.07,13.12,465525.0,10.0876,10.1261,10.0799,10.1184,465525.0
2008-05-29 09:30:00,13.51,13.51,13.07,13.27,140175.0,10.4192,10.4192,10.0799,10.2341,140175.0
2008-05-29 10:00:00,13.28,13.43,13.19,13.4,157725.0,10.2418,10.3575,10.1724,10.3344,157725.0
2008-05-29 10:30:00,13.4,13.45,13.29,13.41,183825.0,10.3344,10.3729,10.2495,10.3421,183825.0
2008-05-29 11:00:00,13.42,13.42,13.13,13.33,156150.0,10.3498,10.3498,10.1261,10.2804,156150.0
2008-05-29 11:30:00,13.33,13.42,13.3,13.39,94500.0,10.2804,10.3498,10.2573,10.3267,94500.0
2008-05-29 12:00:00,13.4,13.42,13.38,13.4,104175.0,10.3344,10.3498,10.3189,10.3344,104175.0
2008-05-29 12:30:00,13.4,13.53,13.4,13.5,258975.0,10.3344,10.4346,10.3344,10.4115,258975.0
2008-05-29 13:00:00,13.5,13.52,13.41,13.42,141075.0,10.4115,10.4269,10.3421,10.3498,141075.0
2008-05-29 13:30:00,13.42,13.49,13.41,13.44,140625.0,10.3498,10.4038,10.3421,10.3652,140625.0
2008-05-29 14:00:00,13.44,13.6,13.41,13.59,265950.0,10.3652,10.4886,10.3421,10.4809,265950.0
2008-05-29 14:30:00,13.59,13.64,13.56,13.58,514575.0,10.4809,10.5195,10.4578,10.4732,514575.0
2008-05-29 15:00:00,13.58,13.59,13.42,13.42,371925.0,10.4732,10.4809,10.3498,10.3498,371925.0
2008-05-29 15:30:00,13.42,13.47,13.37,13.43,330975.0,10.3498,10.3884,10.3112,10.3575,330975.0
2008-05-30 09:30:00,13.52,13.58,13.41,13.43,252675.0,10.4269,10.4732,10.3421,10.3575,252675.0
2008-05-30 10:00:00,13.42,13.52,13.36,13.51,122625.0,10.3498,10.4269,10.3035,10.4192,122625.0
2008-05-30 10:30:00,13.51,13.54,13.4,13.44,72900.0,10.4192,10.4423,10.3344,10.3652,72900.0
2008-05-30 11:00:00,13.44,13.46,13.4,13.41,107550.0,10.3652,10.3806,10.3344,10.3421,107550.0
2008-05-30 11:30:00,13.4,13.46,13.4,13.45,132975.0,10.3344,10.3806,10.3344,10.3729,132975.0
2008-05-30 12:00:00,13.46,13.46,13.41,13.43,52875.0,10.3806,10.3806,10.3421,10.3575,52875.0
2008-05-30 12:30:00,13.43,13.49,13.43,13.45,43875.0,10.3575,10.4038,10.3575,10.3729,43875.0
2008-05-30 13:00:00,13.46,13.46,13.4,13.42,39825.0,10.3806,10.3806,10.3344,10.3498,39825.0
2008-05-30 13:30:00,13.41,13.46,13.41,13.44,72000.0,10.3421,10.3806,10.3421,10.3652,72000.0
2008-05-30 14:00:00,13.44,13.45,13.4,13.41,63675.0,10.3652,10.3729,10.3344,10.3421,63675.0
2008-05-30 14:30:00,13.41,13.42,13.36,13.4,121275.0,10.3421,10.3498,10.3035,10.3344,121275.0
2008-05-30 15:00:00,13.4,13.42,13.28,13.31,144000.0,10.3344,10.3498,10.2418,10.265,144000.0
2008-05-30 15:30:00,13.31,13.32,13.22,13.24,383625.0,10.265,10.2727,10.1956,10.211,383625.0
2008-06-02 09:30:00,13.21,13.33,12.98,13.06,144450.0,10.1878,10.2804,10.0105,10.0722,144450.0
2008-06-02 10:00:00,13.06,13.12,12.94,13.04,104400.0,10.0722,10.1184,9.9796,10.0567,104400.0
2008-06-02 10:30:00,13.06,13.08,13.01,13.08,93825.0,10.0722,10.0876,10.0336,10.0876,93825.0
2008-06-02 11:00:00,13.08,13.13,13.0,13.0,169650.0,10.0876,10.1261,10.0259,10.0259,169650.0
2008-06-02 11:30:00,13.0,13.0,12.83,12.88,306450.0,10.0259,10.0259,9.8948,9.9333,306450.0
2008-06-02 12:00:00,12.87,12.92,12.87,12.88,166275.0,9.9256,9.9642,9.9256,9.9333,166275.0
2008-06-02 12:30:00,12.87,12.88,12.64,12.68,320400.0,9.9256,9.9333,9.7482,9.7791,320400.0
2008-06-02 13:00:00,12.69,12.74,12.67,12.68,157275.0,9.7868,9.8254,9.7714,9.7791,157275.0
2008-06-02 13:30:00,12.68,12.77,12.66,12.77,180450.0,9.7791,9.8485,9.7637,9.8485,180450.0
2008-06-02 14:00:00,12.77,12.91,12.76,12.91,312300.0,9.8485,9.9565,9.8408,9.9565,312300.0
2008-06-02 14:30:00,12.91,12.92,12.86,12.86,129375.0,9.9565,9.9642,9.9179,9.9179,129375.0
2008-06-02 15:00:00,12.86,12.93,12.86,12.89,239400.0,9.9179,9.9719,9.9179,9.941,239400.0
2008-06-02 15:30:00,12.9,13.0,12.87,12.93,351000.0,9.9488,10.0259,9.9256,9.9719,351000.0
2008-06-03 09:30:00,12.98,13.23,12.92,12.95,114075.0,10.0105,10.2033,9.9642,9.9873,114075.0
2008-06-03 10:00:00,12.96,13.08,12.91,12.94,155475.0,9.995,10.0876,9.9565,9.9796,155475.0
2008-06-03 10:30:00,12.94,13.04,12.86,13.03,199125.0,9.9796,10.0567,9.9179,10.049,199125.0
2008-06-03 11:00:00,13.03,13.14,12.99,13.13,137925.0,10.049,10.1339,10.0182,10.1261,137925.0
2008-06-03 11:30:00,13.13,13.2,13.1,13.18,66600.0,10.1261,10.1801,10.103,10.1647,66600.0
2008-06-03 12:00:00,13.19,13.19,13.09,13.09,67275.0,10.1724,10.1724,10.0953,10.0953,67275.0
2008-06-03 12:30:00,13.1,13.12,13.05,13.07,78525.0,10.103,10.1184,10.0644,10.0799,78525.0
2008-06-03 13:00:00,13.05,13.09,13.04,13.06,151425.0,10.0644,10.0953,10.0567,10.0722,151425.0
2008-06-03 13:30:00,13.05,13.06,12.82,12.83,256050.0,10.0644,10.0722,9.8871,9.8948,256050.0
2008-06-03 14:00:00,12.84,12.88,12.68,12.72,236250.0,9.9025,9.9333,9.7791,9.8099,236250.0
2008-06-03 14:30:00,12.72,12.91,12.7,12.9,138825.0,9.8099,9.9565,9.7945,9.9488,138825.0
2008-06-03 15:00:00,12.92,13.06,12.87,13.06,172800.0,9.9642,10.0722,9.9256,10.0722,172800.0
2008-06-03 15:30:00,13.06,13.09,13.02,13.02,234675.0,10.0722,10.0953,10.0413,10.0413,234675.0
2008-06-04 09:30:00,12.97,13.12,12.87,12.96,170325.0,10.0027,10.1184,9.9256,9.995,170325.0
2008-06-04 10:00:00,12.97,13.04,12.84,12.96,164700.0,10.0027,10.0567,9.9025,9.995,164700.0
2008-06-04 10:30:00,12.97,13.16,12.88,13.11,229050.0,10.0027,10.1493,9.9333,10.1107,229050.0
2008-06-04 11:00:00,13.1,13.27,13.05,13.22,166275.0,10.103,10.2341,10.0644,10.1956,166275.0
2008-06-04 11:30:00,13.22,13.23,12.96,12.99,158625.0,10.1956,10.2033,9.995,10.0182,158625.0
2008-06-04 12:00:00,12.99,13.0,12.93,12.95,157725.0,10.0182,10.0259,9.9719,9.9873,157725.0
2008-06-04 12:30:00,12.95,13.0,12.81,12.82,191475.0,9.9873,10.0259,9.8794,9.8871,191475.0
2008-06-04 13:00:00,12.82,12.89,12.75,12.88,148725.0,9.8871,9.941,9.8331,9.9333,148725.0
2008-06-04 13:30:00,12.89,12.92,12.88,12.9,101475.0,9.941,9.9642,9.9333,9.9488,101475.0
2008-06-04 14:00:00,12.9,12.91,12.82,12.88,186750.0,9.9488,9.9565,9.8871,9.9333,186750.0
2008-06-04 14:30:00,12.88,12.93,12.84,12.84,266400.0,9.9333,9.9719,9.9025,9.9025,266400.0
2008-06-04 15:00:00,12.84,12.95,12.84,12.87,242325.0,9.9025,9.9873,9.9025,9.9256,242325.0
2008-06-04 15:30:00,12.87,12.96,12.86,12.92,293850.0,9.9256,9.995,9.9179,9.9642,293850.0
2008-06-05 09:30:00,12.98,13.34,12.96,13.3,185850.0,10.0105,10.2881,9.995,10.2573,185850.0
2008-06-05 10:00:00,13.31,13.52,13.23,13.44,195300.0,10.265,10.4269,10.2033,10.3652,195300.0
2008-06-05 10:30:00,13.44,13.57,13.44,13.56,148950.0,10.3652,10.4655,10.3652,10.4578,148950.0
2008-06-05 11:00:00,13.56,13.57,13.37,13.44,131625.0,10.4578,10.4655,10.3112,10.3652,131625.0
2008-06-05 11:30:00,13.44,13.58,13.44,13.56,129375.0,10.3652,10.4732,10.3652,10.4578,129375.0
2008-06-05 12:00:00,13.56,13.62,13.56,13.62,136125.0,10.4578,10.504,10.4578,10.504,136125.0
2008-06-05 12:30:00,13.61,13.69,13.61,13.67,345375.0,10.4963,10.558,10.4963,10.5426,345375.0
2008-06-05 13:00:00,13.66,13.72,13.61,13.63,605925.0,10.5349,10.5812,10.4963,10.5118,605925.0
2008-06-05 13:30:00,13.64,13.64,13.54,13.57,275850.0,10.5195,10.5195,10.4423,10.4655,275850.0
2008-06-05 14:00:00,13.57,13.59,13.41,13.46,587025.0,10.4655,10.4809,10.3421,10.3806,587025.0
2008-06-05 14:30:00,13.46,13.68,13.46,13.68,457650.0,10.3806,10.5503,10.3806,10.5503,457650.0
2008-06-05 15:00:00,13.67,13.73,13.65,13.71,243000.0,10.5426,10.5889,10.5272,10.5735,243000.0
2008-06-05 15:30:00,13.71,13.75,13.7,13.72,211725.0,10.5735,10.6043,10.5657,10.5812,211725.0
2008-06-06 09:30:00,13.68,13.68,13.26,13.34,277425.0,10.5503,10.5503,10.2264,10.2881,277425.0
2008-06-06 10:00:00,13.36,13.38,13.17,13.28,475650.0,10.3035,10.3189,10.157,10.2418,475650.0
2008-06-06 10:30:00,13.28,13.44,13.27,13.4,145125.0,10.2418,10.3652,10.2341,10.3344,145125.0
2008-06-06 11:00:00,13.4,13.4,13.24,13.26,132975.0,10.3344,10.3344,10.211,10.2264,132975.0
2008-06-06 11:30:00,13.26,13.35,13.23,13.31,71550.0,10.2264,10.2958,10.2033,10.265,71550.0
2008-06-06 12:00:00,13.31,13.32,13.25,13.31,284400.0,10.265,10.2727,10.2187,10.265,284400.0
2008-06-06 12:30:00,13.32,13.33,13.25,13.31,267300.0,10.2727,10.2804,10.2187,10.265,267300.0
2008-06-06 13:00:00,13.31,13.32,13.24,13.28,107100.0,10.265,10.2727,10.211,10.2418,107100.0
2008-06-06 13:30:00,13.29,13.35,13.23,13.25,306450.0,10.2495,10.2958,10.2033,10.2187,306450.0
2008-06-06 14:00:00,13.25,13.26,13.12,13.2,198450.0,10.2187,10.2264,10.1184,10.1801,198450.0
2008-06-06 14:30:00,13.2,13.24,13.15,13.16,144900.0,10.1801,10.211,10.1416,10.1493,144900.0
2008-06-06 15:00:00,13.16,13.24,13.14,13.15,354375.0,10.1493,10.211,10.1339,10.1416,354375.0
2008-06-06 15:30:00,13.16,13.23,13.07,13.09,526725.0,10.1493,10.2033,10.0799,10.0953,526725.0
2008-06-09 09:30:00,13.09,13.24,12.89,13.08,190575.0,10.0953,10.211,9.941,10.0876,190575.0
2008-06-09 10:00:00,13.07,13.17,12.98,13.13,151650.0,10.0799,10.157,10.0105,10.1261,151650.0
2008-06-09 10:30:00,13.13,13.2,13.04,13.07,163125.0,10.1261,10.1801,10.0567,10.0799,163125.0
2008-06-09 11:00:00,13.07,13.16,13.03,13.16,100800.0,10.0799,10.1493,10.049,10.1493,100800.0
2008-06-09 11:30:00,13.16,13.2,13.07,13.09,81225.0,10.1493,10.1801,10.0799,10.0953,81225.0
2008-06-09 12:00:00,13.09,13.1,13.0,13.04,117000.0,10.0953,10.103,10.0259,10.0567,117000.0
2008-06-09 12:30:00,13.04,13.08,13.02,13.04,69750.0,10.0567,10.0876,10.0413,10.0567,69750.0
2008-06-09 13:00:00,13.05,13.07,12.83,12.88,125100.0,10.0644,10.0799,9.8948,9.9333,125100.0
2008-06-09 13:30:00,12.88,12.9,12.77,12.78,83475.0,9.9333,9.9488,9.8485,9.8562,83475.0
2008-06-09 14:00:00,12.78,12.78,12.64,12.72,202500.0,9.8562,9.8562,9.7482,9.8099,202500.0
2008-06-09 14:30:00,12.73,12.87,12.72,12.76,234900.0,9.8177,9.9256,9.8099,9.8408,234900.0
2008-06-09 15:00:00,12.77,12.82,12.72,12.75,173700.0,9.8485,9.8871,9.8099,9.8331,173700.0
2008-06-09 15:30:00,12.76,12.95,12.76,12.95,248850.0,9.8408,9.9873,9.8408,9.9873,248850.0
2008-06-10 09:30:00,12.76,12.76,12.58,12.7,299925.0,9.8408,9.8408,9.702,9.7945,299925.0
2008-06-10 10:00:00,12.7,12.89,12.68,12.85,276300.0,9.7945,9.941,9.7791,9.9102,276300.0
2008-06-10 10:30:00,12.85,12.88,12.76,12.77,142650.0,9.9102,9.9333,9.8408,9.8485,142650.0
2008-06-10 11:00:00,12.77,12.87,12.7,12.82,164025.0,9.8485,9.9256,9.7945,9.8871,164025.0
2008-06-10 11:30:00,12.84,13.0,12.84,12.95,365175.0,9.9025,10.0259,9.9025,9.9873,365175.0
2008-06-10 12:00:00,12.95,13.04,12.88,13.0,206325.0,9.9873,10.0567,9.9333,10.0259,206325.0
2008-06-10 12:30:00,13.01,13.08,12.97,12.97,143550.0,10.0336,10.0876,10.0027,10.0027,143550.0
2008-06-10 13:00:00,12.98,13.12,12.96,13.11,131175.0,10.0105,10.1184,9.995,10.1107,131175.0
2008-06-10 13:30:00,13.1,13.15,13.05,13.06,169425.0,10.103,10.1416,10.0644,10.0722,169425.0
2008-06-10 14:00:00,13.06,13.08,12.93,13.0,148050.0,10.0722,10.0876,9.9719,10.0259,148050.0
2008-06-10 14:30:00,12.99,13.02,12.93,13.0,138600.0,10.0182,10.0413,9.9719,10.0259,138600.0
2008-06-10 15:00:00,13.0,13.05,12.97,13.0,147825.0,10.0259,10.0644,10.0027,10.0259,147825.0
2008-06-10 15:30:00,13.0,13.05,12.91,12.96,326700.0,10.0259,10.0644,9.9565,9.995,326700.0
2008-06-11 09:30:00,13.0,13.09,12.84,12.93,246825.0,10.0259,10.0953,9.9025,9.9719,246825.0
2008-06-11 10:00:00,12.92,12.98,12.73,12.76,299700.0,9.9642,10.0105,9.8177,9.8408,299700.0
2008-06-11 10:30:00,12.79,13.08,12.76,13.07,207900.0,9.8639,10.0876,9.8408,10.0799,207900.0
2008-06-11 11:00:00,13.06,13.12,12.99,13.0,225225.0,10.0722,10.1184,10.0182,10.0259,225225.0
2008-06-11 11:30:00,13.0,13.12,12.99,13.11,170775.0,10.0259,10.1184,10.0182,10.1107,170775.0
2008-06-11 12:00:00,13.11,13.14,13.06,13.06,187650.0,10.1107,10.1339,10.0722,10.0722,187650.0
2008-06-11 12:30:00,13.06,13.07,13.01,13.03,183375.0,10.0722,10.0799,10.0336,10.049,183375.0
2008-06-11 13:00:00,13.03,13.1,13.02,13.02,130950.0,10.049,10.103,10.0413,10.0413,130950.0
2008-06-11 13:30:00,13.03,13.03,12.88,12.93,239175.0,10.049,10.049,9.9333,9.9719,239175.0
2008-06-11 14:00:00,12.92,13.04,12.89,13.0,143775.0,9.9642,10.0567,9.941,10.0259,143775.0
2008-06-11 14:30:00,13.01,13.02,12.92,12.95,124875.0,10.0336,10.0413,9.9642,9.9873,124875.0
2008-06-11 15:00:00,12.94,12.97,12.85,12.91,186075.0,9.9796,10.0027,9.9102,9.9565,186075.0
2008-06-11 15:30:00,12.91,12.91,12.68,12.72,482850.0,9.9565,9.9565,9.7791,9.8099,482850.0
2008-06-12 09:30:00,12.76,13.21,12.69,13.19,258075.0,9.8408,10.1878,9.7868,10.1724,258075.0
2008-06-12 10:00:00,13.19,13.19,12.94,13.05,245700.0,10.1724,10.1724,9.9796,10.0644,245700.0
2008-06-12 10:30:00,13.05,13.09,13.01,13.05,142650.0,10.0644,10.0953,10.0336,10.0644,142650.0
2008-06-12 11:00:00,13.05,13.28,13.05,13.27,170325.0,10.0644,10.2418,10.0644,10.2341,170325.0
2008-06-12 11:30:00,13.27,13.27,13.05,13.06,112050.0,10.2341,10.2341,10.0644,10.0722,112050.0
2008-06-12 12:00:00,13.06,13.18,13.04,13.17,109800.0,10.0722,10.1647,10.0567,10.157,109800.0
2008-06-12 12:30:00,13.18,13.22,13.07,13.07,113850.0,10.1647,10.1956,10.0799,10.0799,113850.0
2008-06-12 13:00:00,13.07,13.1,13.01,13.04,80325.0,10.0799,10.103,10.0336,10.0567,80325.0
2008-06-12 13:30:00,13.04,13.04,12.89,12.92,102375.0,10.0567,10.0567,9.941,9.9642,102375.0
2008-06-12 14:00:00,12.92,12.93,12.82,12.84,192150.0,9.9642,9.9719,9.8871,9.9025,192150.0
2008-06-12 14:30:00,12.84,12.85,12.74,12.8,119025.0,9.9025,9.9102,9.8254,9.8716,119025.0
2008-06-12 15:00:00,12.81,12.81,12.6,12.64,166950.0,9.8794,9.8794,9.7174,9.7482,166950.0
2008-06-12 15:30:00,12.65,12.84,12.64,12.83,247725.0,9.756,9.9025,9.7482,9.8948,247725.0
2008-06-13 09:30:00,12.99,13.13,12.86,13.13,161100.0,10.0182,10.1261,9.9179,10.1261,161100.0
2008-06-13 10:00:00,13.13,13.43,13.09,13.33,411300.0,10.1261,10.3575,10.0953,10.2804,411300.0
2008-06-13 10:30:00,13.34,13.39,13.18,13.23,404100.0,10.2881,10.3267,10.1647,10.2033,404100.0
2008-06-13 11:00:00,13.23,13.36,13.22,13.35,135225.0,10.2033,10.3035,10.1956,10.2958,135225.0
2008-06-13 11:30:00,13.36,13.39,13.34,13.34,105750.0,10.3035,10.3267,10.2881,10.2881,105750.0
2008-06-13 12:00:00,13.34,13.42,13.34,13.39,149400.0,10.2881,10.3498,10.2881,10.3267,149400.0
2008-06-13 12:30:00,13.39,13.45,13.35,13.35,124200.0,10.3267,10.3729,10.2958,10.2958,124200.0
2008-06-13 13:00:00,13.35,13.35,13.25,13.28,151200.0,10.2958,10.2958,10.2187,10.2418,151200.0
2008-06-13 13:30:00,13.29,13.32,13.23,13.28,133650.0,10.2495,10.2727,10.2033,10.2418,133650.0
2008-06-13 14:00:00,13.28,13.31,13.2,13.26,207000.0,10.2418,10.265,10.1801,10.2264,207000.0
2008-06-13 14:30:00,13.26,13.38,13.26,13.38,142200.0,10.2264,10.3189,10.2264,10.3189,142200.0
2008-06-13 15:00:00,13.38,13.44,13.36,13.36,180000.0,10.3189,10.3652,10.3035,10.3035,180000.0
2008-06-13 15:30:00,13.36,13.51,13.36,13.49,378675.0,10.3035,10.4192,10.3035,10.4038,378675.0
2008-06-16 09:30:00,13.43,13.57,13.2,13.53,141300.0,10.3575,10.4655,10.1801,10.4346,141300.0
2008-06-16 10:00:00,13.53,13.7,13.5,13.67,158400.0,10.4346,10.5657,10.4115,10.5426,158400.0
2008-06-16 10:30:00,13.67,13.82,13.65,13.8,118125.0,10.5426,10.6583,10.5272,10.6429,118125.0
2008-06-16 11:00:00,13.8,13.8,13.59,13.67,86850.0,10.6429,10.6429,10.4809,10.5426,86850.0
2008-06-16 11:30:00,13.65,13.68,13.56,13.61,90900.0,10.5272,10.5503,10.4578,10.4963,90900.0
2008-06-16 12:00:00,13.6,13.62,13.54,13.61,108000.0,10.4886,10.504,10.4423,10.4963,108000.0
2008-06-16 12:30:00,13.61,13.75,13.61,13.69,85275.0,10.4963,10.6043,10.4963,10.558,85275.0
2008-06-16 13:00:00,13.7,13.76,13.63,13.75,126450.0,10.5657,10.612,10.5118,10.6043,126450.0
2008-06-16 13:30:00,13.76,13.82,13.74,13.75,102150.0,10.612,10.6583,10.5966,10.6043,102150.0
2008-06-16 14:00:00,13.76,13.78,13.71,13.74,78075.0,10.612,10.6274,10.5735,10.5966,78075.0
2008-06-16 14:30:00,13.74,13.77,13.69,13.71,130725.0,10.5966,10.6197,10.558,10.5735,130725.0
2008-06-16 15:00:00,13.71,13.75,13.68,13.71,94950.0,10.5735,10.6043,10.5503,10.5735,94950.0
2008-06-16 15:30:00,13.71,13.73,13.64,13.72,250875.0,10.5735,10.5889,10.5195,10.5812,250875.0
2008-06-17 09:30:00,13.76,13.94,13.46,13.61,196875.0,10.612,10.7508,10.3806,10.4963,196875.0
2008-06-17 10:00:00,13.6,13.69,13.46,13.47,512775.0,10.4886,10.558,10.3806,10.3884,512775.0
2008-06-17 10:30:00,13.48,13.51,13.39,13.45,159750.0,10.3961,10.4192,10.3267,10.3729,159750.0
2008-06-17 11:00:00,13.44,13.58,13.21,13.23,243450.0,10.3652,10.4732,10.1878,10.2033,243450.0
2008-06-17 11:30:00,13.24,13.33,13.22,13.32,229725.0,10.211,10.2804,10.1956,10.2727,229725.0
2008-06-17 12:00:00,13.32,13.42,13.3,13.38,114975.0,10.2727,10.3498,10.2573,10.3189,114975.0
2008-06-17 12:30:00,13.38,13.4,13.28,13.31,198675.0,10.3189,10.3344,10.2418,10.265,198675.0
2008-06-17 13:00:00,13.32,13.34,13.27,13.28,353700.0,10.2727,10.2881,10.2341,10.2418,353700.0
2008-06-17 13:30:00,13.28,13.29,13.12,13.15,494550.0,10.2418,10.2495,10.1184,10.1416,494550.0
2008-06-17 14:00:00,13.15,13.16,13.06,13.06,284175.0,10.1416,10.1493,10.0722,10.0722,284175.0
2008-06-17 14:30:00,13.05,13.12,13.04,13.08,368550.0,10.0644,10.1184,10.0567,10.0876,368550.0
2008-06-17 15:00:00,13.08,13.09,12.95,12.96,241200.0,10.0876,10.0953,9.9873,9.995,241200.0
2008-06-17 15:30:00,12.96,12.98,12.89,12.92,522675.0,9.995,10.0105,9.941,9.9642,522675.0
2008-06-18 09:30:00,12.85,13.0,12.73,12.8,249300.0,9.9102,10.0259,9.8177,9.8716,249300.0
2008-06-18 10:00:00,12.79,12.8,12.72,12.76,185175.0,9.8639,9.8716,9.8099,9.8408,185175.0
2008-06-18 10:30:00,12.76,12.76,12.65,12.7,480375.0,9.8408,9.8408,9.756,9.7945,480375.0
2008-06-18 11:00:00,12.7,12.87,12.7,12.85,391725.0,9.7945,9.9256,9.7945,9.9102,391725.0
2008-06-18 11:30:00,12.85,13.06,12.8,13.03,415350.0,9.9102,10.0722,9.8716,10.049,415350.0
2008-06-18 12:00:00,13.03,13.04,12.88,12.89,307125.0,10.049,10.0567,9.9333,9.941,307125.0
2008-06-18 12:30:00,12.89,12.92,12.76,12.88,162450.0,9.941,9.9642,9.8408,9.9333,162450.0
2008-06-18 13:00:00,12.88,12.88,12.8,12.84,196875.0,9.9333,9.9333,9.8716,9.9025,196875.0
2008-06-18 13:30:00,12.84,12.85,12.74,12.79,197100.0,9.9025,9.9102,9.8254,9.8639,197100.0
2008-06-18 14:00:00,12.79,12.88,12.77,12.82,171675.0,9.8639,9.9333,9.8485,9.8871,171675.0
2008-06-18 14:30:00,12.83,12.92,12.81,12.88,165825.0,9.8948,9.9642,9.8794,9.9333,165825.0
2008-06-18 15:00:00,12.88,13.05,12.88,13.0,225450.0,9.9333,10.0644,9.9333,10.0259,225450.0
2008-06-18 15:30:00,13.0,13.02,12.84,12.89,406125.0,10.0259,10.0413,9.9025,9.941,406125.0
2008-06-19 09:30:00,12.93,12.93,12.53,12.74,215100.0,9.9719,9.9719,9.6634,9.8254,215100.0
2008-06-19 10:00:00,12.74,12.79,12.6,12.77,127800.0,9.8254,9.8639,9.7174,9.8485,127800.0
2008-06-19 10:30:00,12.77,12.81,12.7,12.78,105750.0,9.8485,9.8794,9.7945,9.8562,105750.0
2008-06-19 11:00:00,12.8,12.82,12.64,12.7,161100.0,9.8716,9.8871,9.7482,9.7945,161100.0
2008-06-19 11:30:00,12.7,12.74,12.68,12.69,83700.0,9.7945,9.8254,9.7791,9.7868,83700.0
2008-06-19 12:00:00,12.69,12.86,12.68,12.83,78300.0,9.7868,9.9179,9.7791,9.8948,78300.0
2008-06-19 12:30:00,12.83,12.87,12.77,12.81,63225.0,9.8948,9.9256,9.8485,9.8794,63225.0
2008-06-19 13:00:00,12.8,12.84,12.72,12.81,56025.0,9.8716,9.9025,9.8099,9.8794,56025.0
2008-06-19 13:30:00,12.8,12.81,12.71,12.74,71775.0,9.8716,9.8794,9.8022,9.8254,71775.0
2008-06-19 14:00:00,12.75,12.86,12.72,12.86,66150.0,9.8331,9.9179,9.8099,9.9179,66150.0
2008-06-19 14:30:00,12.86,12.96,12.86,12.95,160650.0,9.9179,9.995,9.9179,9.9873,160650.0
2008-06-19 15:00:00,12.96,13.04,12.92,12.95,179775.0,9.995,10.0567,9.9642,9.9873,179775.0
2008-06-19 15:30:00,12.96,13.04,12.94,13.0,216000.0,9.995,10.0567,9.9796,10.0259,216000.0
2008-06-20 09:30:00,12.91,12.91,12.62,12.66,587025.0,9.9565,9.9565,9.7328,9.7637,587025.0
2008-06-20 10:00:00,12.66,12.67,12.49,12.67,231300.0,9.7637,9.7714,9.6326,9.7714,231300.0
2008-06-20 10:30:00,12.68,12.71,12.55,12.68,134550.0,9.7791,9.8022,9.6788,9.7791,134550.0
2008-06-20 11:00:00,12.68,12.84,12.68,12.75,149175.0,9.7791,9.9025,9.7791,9.8331,149175.0
2008-06-20 11:30:00,12.75,12.75,12.66,12.68,83475.0,9.8331,9.8331,9.7637,9.7791,83475.0
2008-06-20 12:00:00,12.69,12.76,12.64,12.68,110925.0,9.7868,9.8408,9.7482,9.7791,110925.0
2008-06-20 12:30:00,12.68,12.74,12.67,12.68,59400.0,9.7791,9.8254,9.7714,9.7791,59400.0
2008-06-20 13:00:00,12.67,12.75,12.59,12.6,164700.0,9.7714,9.8331,9.7097,9.7174,164700.0
2008-06-20 13:30:00,12.6,12.65,12.57,12.6,112050.0,9.7174,9.756,9.6943,9.7174,112050.0
2008-06-20 14:00:00,12.59,12.62,12.49,12.6,167400.0,9.7097,9.7328,9.6326,9.7174,167400.0
2008-06-20 14:30:00,12.59,12.64,12.58,12.6,152325.0,9.7097,9.7482,9.702,9.7174,152325.0
2008-06-20 15:00:00,12.59,12.72,12.59,12.66,292275.0,9.7097,9.8099,9.7097,9.7637,292275.0
2008-06-20 15:30:00,12.67,12.74,12.62,12.63,373725.0,9.7714,9.8254,9.7328,9.7405,373725.0
2008-06-23 09:30:00,12.64,12.96,12.59,12.7,230850.0,9.7482,9.995,9.7097,9.7945,230850.0
2008-06-23 10:00:00,12.69,12.71,12.48,12.49,237825.0,9.7868,9.8022,9.6248,9.6326,237825.0
2008-06-23 10:30:00,12.49,12.59,12.39,12.42,235800.0,9.6326,9.7097,9.5554,9.5786,235800.0
2008-06-23 11:00:00,12.44,12.5,12.33,12.37,216225.0,9.594,9.6403,9.5092,9.54,216225.0
2008-06-23 11:30:00,12.36,12.4,12.3,12.36,195975.0,9.5323,9.5632,9.486,9.5323,195975.0
2008-06-23 12:00:00,12.36,12.4,12.31,12.32,94275.0,9.5323,9.5632,9.4937,9.5015,94275.0
2008-06-23 12:30:00,12.32,12.4,12.31,12.39,121275.0,9.5015,9.5632,9.4937,9.5554,121275.0
2008-06-23 13:00:00,12.4,12.48,12.36,12.47,137700.0,9.5632,9.6248,9.5323,9.6171,137700.0
2008-06-23 13:30:00,12.46,12.56,12.46,12.53,68175.0,9.6094,9.6865,9.6094,9.6634,68175.0
2008-06-23 14:00:00,12.53,12.55,12.4,12.4,67725.0,9.6634,9.6788,9.5632,9.5632,67725.0
2008-06-23 14:30:00,12.41,12.45,12.38,12.43,55800.0,9.5709,9.6017,9.5477,9.5863,55800.0
2008-06-23 15:00:00,12.44,12.44,12.36,12.42,140400.0,9.594,9.594,9.5323,9.5786,140400.0
2008-06-23 15:30:00,12.43,12.43,12.35,12.36,164475.0,9.5863,9.5863,9.5246,9.5323,164475.0
2008-06-24 09:30:00,12.25,12.43,12.13,12.25,185175.0,9.4475,9.5863,9.3549,9.4475,185175.0
2008-06-24 10:00:00,12.24,12.24,12.1,12.12,235800.0,9.4398,9.4398,9.3318,9.3472,235800.0
2008-06-24 10:30:00,12.12,12.4,12.04,12.4,259650.0,9.3472,9.5632,9.2855,9.5632,259650.0
2008-06-24 11:00:00,12.4,12.6,12.36,12.42,243225.0,9.5632,9.7174,9.5323,9.5786,243225.0
2008-06-24 11:30:00,12.42,12.66,12.42,12.59,344475.0,9.5786,9.7637,9.5786,9.7097,344475.0
2008-06-24 12:00:00,12.59,12.69,12.55,12.68,91350.0,9.7097,9.7868,9.6788,9.7791,91350.0
2008-06-24 12:30:00,12.68,12.72,12.53,12.55,78075.0,9.7791,9.8099,9.6634,9.6788,78075.0
2008-06-24 13:00:00,12.55,12.69,12.55,12.6,163125.0,9.6788,9.7868,9.6788,9.7174,163125.0
2008-06-24 13:30:00,12.6,12.61,12.52,12.6,57375.0,9.7174,9.7251,9.6557,9.7174,57375.0
2008-06-24 14:00:00,12.6,12.68,12.57,12.58,53325.0,9.7174,9.7791,9.6943,9.702,53325.0
2008-06-24 14:30:00,12.58,12.58,12.39,12.44,110925.0,9.702,9.702,9.5554,9.594,110925.0
2008-06-24 15:00:00,12.44,12.48,12.31,12.36,202725.0,9.594,9.6248,9.4937,9.5323,202725.0
2008-06-24 15:30:00,12.36,12.4,12.32,12.35,337050.0,9.5323,9.5632,9.5015,9.5246,337050.0
2008-06-25 09:30:00,12.46,12.74,12.44,12.54,434925.0,9.6094,9.8254,9.594,9.6711,434925.0
2008-06-25 10:00:00,12.55,12.69,12.54,12.65,207225.0,9.6788,9.7868,9.6711,9.756,207225.0
2008-06-25 10:30:00,12.65,12.91,12.65,12.88,320175.0,9.756,9.9565,9.756,9.9333,320175.0
2008-06-25 11:00:00,12.88,12.88,12.78,12.82,206100.0,9.9333,9.9333,9.8562,9.8871,206100.0
2008-06-25 11:30:00,12.82,12.89,12.8,12.87,117225.0,9.8871,9.941,9.8716,9.9256,117225.0
2008-06-25 12:00:00,12.87,12.91,12.84,12.89,263475.0,9.9256,9.9565,9.9025,9.941,263475.0
2008-06-25 12:30:00,12.89,12.92,12.83,12.84,102375.0,9.941,9.9642,9.8948,9.9025,102375.0
2008-06-25 13:00:00,12.84,12.85,12.82,12.84,110925.0,9.9025,9.9102,9.8871,9.9025,110925.0
2008-06-25 13:30:00,12.84,12.85,12.81,12.84,161100.0,9.9025,9.9102,9.8794,9.9025,161100.0
2008-06-25 14:00:00,12.84,12.96,12.82,12.84,257400.0,9.9025,9.995,9.8871,9.9025,257400.0
2008-06-25 14:30:00,12.84,13.01,12.81,12.96,529650.0,9.9025,10.0336,9.8794,9.995,529650.0
2008-06-25 15:00:00,12.97,13.06,12.87,13.0,505350.0,10.0027,10.0722,9.9256,10.0259,505350.0
2008-06-25 15:30:00,13.0,13.01,12.87,12.95,647550.0,10.0259,10.0336,9.9256,9.9873,647550.0
2008-06-26 09:30:00,12.85,12.85,12.33,12.47,503100.0,9.9102,9.9102,9.5092,9.6171,503100.0
2008-06-26 10:00:00,12.47,12.52,12.34,12.46,300150.0,9.6171,9.6557,9.5169,9.6094,300150.0
2008-06-26 10:30:00,12.45,12.49,12.25,12.29,306225.0,9.6017,9.6326,9.4475,9.4783,306225.0
2008-06-26 11:00:00,12.3,12.38,12.29,12.33,187425.0,9.486,9.5477,9.4783,9.5092,187425.0
2008-06-26 11:30:00,12.32,12.49,12.32,12.4,107775.0,9.5015,9.6326,9.5015,9.5632,107775.0
2008-06-26 12:00:00,12.41,12.42,12.29,12.34,85725.0,9.5709,9.5786,9.4783,9.5169,85725.0
2008-06-26 12:30:00,12.34,12.35,12.26,12.31,151200.0,9.5169,9.5246,9.4552,9.4937,151200.0
2008-06-26 13:00:00,12.3,12.34,12.21,12.21,132300.0,9.486,9.5169,9.4166,9.4166,132300.0
2008-06-26 13:30:00,12.21,12.31,12.18,12.25,415350.0,9.4166,9.4937,9.3935,9.4475,415350.0
2008-06-26 14:00:00,12.25,12.28,12.17,12.21,298575.0,9.4475,9.4706,9.3858,9.4166,298575.0
2008-06-26 14:30:00,12.2,12.22,12.09,12.14,263250.0,9.4089,9.4243,9.3241,9.3626,263250.0
2008-06-26 15:00:00,12.14,12.33,12.13,12.33,442350.0,9.3626,9.5092,9.3549,9.5092,442350.0
2008-06-26 15:30:00,12.33,12.33,12.12,12.16,519075.0,9.5092,9.5092,9.3472,9.3781,519075.0
2008-06-27 09:30:00,12.15,12.48,12.13,12.14,499050.0,9.4087,9.6642,9.3932,9.4009,499050.0
2008-06-27 10:00:00,12.16,12.3,12.13,12.24,450000.0,9.4164,9.5248,9.3932,9.4784,450000.0
2008-06-27 10:30:00,12.24,12.36,12.07,12.16,369900.0,9.4784,9.5713,9.3467,9.4164,369900.0
2008-06-27 11:00:00,12.16,12.29,12.1,12.28,255825.0,9.4164,9.5171,9.37,9.5093,255825.0
2008-06-27 11:30:00,12.28,12.4,12.25,12.35,282600.0,9.5093,9.6023,9.4861,9.5636,282600.0
2008-06-27 12:00:00,12.35,12.37,12.28,12.33,168525.0,9.5636,9.579,9.5093,9.5481,168525.0
2008-06-27 12:30:00,12.33,12.33,12.17,12.22,167625.0,9.5481,9.5481,9.4242,9.4629,167625.0
2008-06-27 13:00:00,12.23,12.25,11.98,11.99,290025.0,9.4706,9.4861,9.277,9.2848,290025.0
2008-06-27 13:30:00,11.99,12.01,11.88,11.94,316350.0,9.2848,9.3003,9.1996,9.2461,316350.0
2008-06-27 14:00:00,11.94,12.08,11.9,12.03,292725.0,9.2461,9.3545,9.2151,9.3158,292725.0
2008-06-27 14:30:00,12.03,12.11,11.96,12.06,209475.0,9.3158,9.3777,9.2615,9.339,209475.0
2008-06-27 15:00:00,12.06,12.09,11.99,12.02,230850.0,9.339,9.3622,9.2848,9.308,230850.0
2008-06-27 15:30:00,12.02,12.1,11.96,11.98,403200.0,9.308,9.37,9.2615,9.277,403200.0
2008-06-30 09:30:00,11.95,12.03,11.65,11.66,325125.0,9.2538,9.3158,9.0215,9.0292,325125.0
2008-06-30 10:00:00,11.65,11.82,11.57,11.8,503325.0,9.0215,9.1531,8.9595,9.1376,503325.0
2008-06-30 10:30:00,11.8,11.86,11.73,11.84,372150.0,9.1376,9.1841,9.0834,9.1686,372150.0
2008-06-30 11:00:00,11.84,11.96,11.8,11.96,153900.0,9.1686,9.2615,9.1376,9.2615,153900.0
2008-06-30 11:30:00,11.96,12.0,11.89,11.98,155925.0,9.2615,9.2925,9.2073,9.277,155925.0
2008-06-30 12:00:00,11.97,11.99,11.87,11.97,280125.0,9.2693,9.2848,9.1919,9.2693,280125.0
2008-06-30 12:30:00,11.96,12.02,11.93,11.99,175950.0,9.2615,9.308,9.2383,9.2848,175950.0
2008-06-30 13:00:00,11.99,12.01,11.92,11.92,157950.0,9.2848,9.3003,9.2306,9.2306,157950.0
2008-06-30 13:30:00,11.92,11.94,11.79,11.84,211050.0,9.2306,9.2461,9.1299,9.1686,211050.0
2008-06-30 14:00:00,11.85,11.91,11.84,11.88,121500.0,9.1764,9.2228,9.1686,9.1996,121500.0
2008-06-30 14:30:00,11.89,11.89,11.81,11.84,105300.0,9.2073,9.2073,9.1454,9.1686,105300.0
2008-06-30 15:00:00,11.84,11.95,11.84,11.89,191475.0,9.1686,9.2538,9.1686,9.2073,191475.0
2008-06-30 15:30:00,11.9,11.91,11.73,11.76,330075.0,9.2151,9.2228,9.0834,9.1067,330075.0
2008-07-01 09:30:00,11.57,11.81,11.51,11.76,325125.0,8.9595,9.1454,8.9131,9.1067,325125.0
2008-07-01 10:00:00,11.76,11.91,11.69,11.74,320400.0,9.1067,9.2228,9.0525,9.0912,320400.0
2008-07-01 10:30:00,11.74,11.85,11.7,11.74,186300.0,9.0912,9.1764,9.0602,9.0912,186300.0
2008-07-01 11:00:00,11.75,11.78,11.56,11.56,217575.0,9.0989,9.1222,8.9518,8.9518,217575.0
2008-07-01 11:30:00,11.56,11.56,11.38,11.38,224100.0,8.9518,8.9518,8.8124,8.8124,224100.0
2008-07-01 12:00:00,11.39,11.42,11.19,11.22,323550.0,8.8202,8.8434,8.6653,8.6885,323550.0
2008-07-01 12:30:00,11.23,11.35,11.23,11.33,203175.0,8.6963,8.7892,8.6963,8.7737,203175.0
2008-07-01 13:00:00,11.34,11.46,11.32,11.42,202500.0,8.7814,8.8744,8.7659,8.8434,202500.0
2008-07-01 13:30:00,11.42,11.51,11.38,11.48,181350.0,8.8434,8.9131,8.8124,8.8898,181350.0
2008-07-01 14:00:00,11.48,11.69,11.48,11.64,223200.0,8.8898,9.0525,8.8898,9.0137,223200.0
2008-07-01 14:30:00,11.63,11.77,11.52,11.71,433800.0,9.006,9.1144,8.9208,9.068,433800.0
2008-07-01 15:00:00,11.69,11.72,11.57,11.6,295875.0,9.0525,9.0757,8.9595,8.9828,295875.0
2008-07-01 15:30:00,11.58,11.79,11.58,11.79,331200.0,8.9673,9.1299,8.9673,9.1299,331200.0
2008-07-02 09:30:00,12.58,12.6,12.22,12.34,929025.0,9.7417,9.7571,9.4629,9.5558,929025.0
2008-07-02 10:00:00,12.34,12.36,12.19,12.22,537975.0,9.5558,9.5713,9.4397,9.4629,537975.0
2008-07-02 10:30:00,12.22,12.27,12.13,12.21,507600.0,9.4629,9.5016,9.3932,9.4551,507600.0
2008-07-02 11:00:00,12.21,12.34,12.16,12.22,396225.0,9.4551,9.5558,9.4164,9.4629,396225.0
2008-07-02 11:30:00,12.22,12.25,12.16,12.2,326025.0,9.4629,9.4861,9.4164,9.4474,326025.0
2008-07-02 12:00:00,12.2,12.3,12.01,12.04,538650.0,9.4474,9.5248,9.3003,9.3235,538650.0
2008-07-02 12:30:00,12.04,12.07,11.93,12.0,728775.0,9.3235,9.3467,9.2383,9.2925,728775.0
2008-07-02 13:00:00,12.0,12.0,11.89,11.91,469125.0,9.2925,9.2925,9.2073,9.2228,469125.0
2008-07-02 13:30:00,11.91,12.06,11.85,12.04,414225.0,9.2228,9.339,9.1764,9.3235,414225.0
2008-07-02 14:00:00,12.04,12.12,11.86,11.86,443925.0,9.3235,9.3854,9.1841,9.1841,443925.0
2008-07-02 14:30:00,11.87,11.89,11.76,11.79,423225.0,9.1919,9.2073,9.1067,9.1299,423225.0
2008-07-02 15:00:00,11.79,11.83,11.75,11.76,402075.0,9.1299,9.1609,9.0989,9.1067,402075.0
2008-07-02 15:30:00,11.76,11.8,11.64,11.65,670050.0,9.1067,9.1376,9.0137,9.0215,670050.0
2008-07-03 09:30:00,11.72,11.87,11.46,11.53,409725.0,9.0757,9.1919,8.8744,8.9286,409725.0
2008-07-03 10:00:00,11.53,11.54,11.36,11.44,582075.0,8.9286,8.9363,8.7969,8.8589,582075.0
2008-07-03 10:30:00,11.44,11.5,11.37,11.41,655875.0,8.8589,8.9053,8.8047,8.8356,655875.0
2008-07-03 11:00:00,11.4,11.44,11.36,11.43,427500.0,8.8279,8.8589,8.7969,8.8511,427500.0
2008-07-03 11:30:00,11.44,11.47,11.39,11.41,256275.0,8.8589,8.8821,8.8202,8.8356,256275.0
2008-07-03 12:00:00,11.42,11.42,11.32,11.36,430875.0,8.8434,8.8434,8.7659,8.7969,430875.0
2008-07-03 12:30:00,11.36,11.37,11.2,11.26,659475.0,8.7969,8.8047,8.673,8.7195,659475.0
2008-07-07 09:30:00,11.55,11.69,11.29,11.34,406575.0,8.9441,9.0525,8.7427,8.7814,406575.0
2008-07-07 10:00:00,11.34,11.4,11.28,11.3,553725.0,8.7814,8.8279,8.735,8.7505,553725.0
2008-07-07 10:30:00,11.29,11.35,11.24,11.25,278100.0,8.7427,8.7892,8.704,8.7117,278100.0
2008-07-07 11:00:00,11.25,11.32,11.18,11.28,322425.0,8.7117,8.7659,8.6575,8.735,322425.0
2008-07-07 11:30:00,11.28,11.31,11.21,11.27,205425.0,8.735,8.7582,8.6808,8.7272,205425.0
2008-07-07 12:00:00,11.27,11.32,11.04,11.05,391275.0,8.7272,8.7659,8.5491,8.5569,391275.0
2008-07-07 12:30:00,11.06,11.15,11.0,11.03,361575.0,8.5646,8.6343,8.5181,8.5414,361575.0
2008-07-07 13:00:00,11.02,11.12,10.95,11.11,230850.0,8.5336,8.6111,8.4794,8.6033,230850.0
2008-07-07 13:30:00,11.11,11.18,11.08,11.12,421650.0,8.6033,8.6575,8.5801,8.6111,421650.0
2008-07-07 14:00:00,11.12,11.21,11.03,11.08,309600.0,8.6111,8.6808,8.5414,8.5801,309600.0
2008-07-07 14:30:00,11.08,11.09,11.0,11.07,217800.0,8.5801,8.5878,8.5181,8.5724,217800.0
2008-07-07 15:00:00,11.08,11.28,11.08,11.28,329400.0,8.5801,8.735,8.5801,8.735,329400.0
2008-07-07 15:30:00,11.29,11.36,11.12,11.12,531225.0,8.7427,8.7969,8.6111,8.6111,531225.0
2008-07-08 09:30:00,11.08,11.3,11.0,11.08,304650.0,8.5801,8.7505,8.5181,8.5801,304650.0
2008-07-08 10:00:00,11.08,11.27,11.01,11.22,372150.0,8.5801,8.7272,8.5259,8.6885,372150.0
2008-07-08 10:30:00,11.22,11.27,11.12,11.16,333675.0,8.6885,8.7272,8.6111,8.642,333675.0
2008-07-08 11:00:00,11.16,11.42,11.15,11.39,263250.0,8.642,8.8434,8.6343,8.8202,263250.0
2008-07-08 11:30:00,11.38,11.4,11.31,11.36,214650.0,8.8124,8.8279,8.7582,8.7969,214650.0
2008-07-08 12:00:00,11.36,11.49,11.28,11.49,242775.0,8.7969,8.8976,8.735,8.8976,242775.0
2008-07-08 12:30:00,11.48,11.54,11.44,11.54,260775.0,8.8898,8.9363,8.8589,8.9363,260775.0
2008-07-08 13:00:00,11.53,11.64,11.49,11.57,223200.0,8.9286,9.0137,8.8976,8.9595,223200.0
2008-07-08 13:30:00,11.57,11.58,11.48,11.51,334575.0,8.9595,8.9673,8.8898,8.9131,334575.0
2008-07-08 14:00:00,11.51,11.63,11.51,11.61,253800.0,8.9131,9.006,8.9131,8.9905,253800.0
2008-07-08 14:30:00,11.61,11.88,11.59,11.87,522450.0,8.9905,9.1996,8.975,9.1919,522450.0
2008-07-08 15:00:00,11.88,12.05,11.82,12.05,579600.0,9.1996,9.3312,9.1531,9.3312,579600.0
2008-07-08 15:30:00,12.06,12.41,12.05,12.32,1113300.0,9.339,9.61,9.3312,9.5403,1113300.0
2008-07-09 09:30:00,12.34,12.58,12.19,12.29,613800.0,9.5558,9.7417,9.4397,9.5171,613800.0
2008-07-09 10:00:00,12.29,12.4,12.08,12.3,488250.0,9.5171,9.6023,9.3545,9.5248,488250.0
2008-07-09 10:30:00,12.3,12.33,12.09,12.15,401625.0,9.5248,9.5481,9.3622,9.4087,401625.0
2008-07-09 11:00:00,12.13,12.24,12.05,12.22,413550.0,9.3932,9.4784,9.3312,9.4629,413550.0
2008-07-09 11:30:00,12.22,12.28,11.95,11.98,236925.0,9.4629,9.5093,9.2538,9.277,236925.0
2008-07-09 12:00:00,11.98,12.04,11.92,11.96,261450.0,9.277,9.3235,9.2306,9.2615,261450.0
2008-07-09 12:30:00,11.97,11.97,11.74,11.76,428850.0,9.2693,9.2693,9.0912,9.1067,428850.0
2008-07-09 13:00:00,11.76,11.8,11.68,11.77,286650.0,9.1067,9.1376,9.0447,9.1144,286650.0
2008-07-09 13:30:00,11.77,11.97,11.77,11.96,188325.0,9.1144,9.2693,9.1144,9.2615,188325.0
2008-07-09 14:00:00,11.96,12.0,11.87,11.94,359100.0,9.2615,9.2925,9.1919,9.2461,359100.0
2008-07-09 14:30:00,11.94,11.95,11.75,11.78,430425.0,9.2461,9.2538,9.0989,9.1222,430425.0
2008-07-09 15:00:00,11.78,11.79,11.68,11.74,410850.0,9.1222,9.1299,9.0447,9.0912,410850.0
2008-07-09 15:30:00,11.74,11.76,11.51,11.57,820800.0,9.0912,9.1067,8.9131,8.9595,820800.0
2008-07-10 09:30:00,11.53,12.01,11.31,11.55,309150.0,8.9286,9.3003,8.7582,8.9441,309150.0
2008-07-10 10:00:00,11.55,11.64,11.32,11.58,390375.0,8.9441,9.0137,8.7659,8.9673,390375.0
2008-07-10 10:30:00,11.58,11.76,11.46,11.61,298575.0,8.9673,9.1067,8.8744,8.9905,298575.0
2008-07-10 11:00:00,11.61,11.85,11.59,11.74,336150.0,8.9905,9.1764,8.975,9.0912,336150.0
2008-07-10 11:30:00,11.74,11.91,11.73,11.88,290025.0,9.0912,9.2228,9.0834,9.1996,290025.0
2008-07-10 12:00:00,11.88,11.98,11.8,11.8,169425.0,9.1996,9.277,9.1376,9.1376,169425.0
2008-07-10 12:30:00,11.8,11.88,11.69,11.71,102825.0,9.1376,9.1996,9.0525,9.068,102825.0
2008-07-10 13:00:00,11.7,11.96,11.7,11.94,231525.0,9.0602,9.2615,9.0602,9.2461,231525.0
2008-07-10 13:30:00,11.93,12.06,11.93,11.94,175500.0,9.2383,9.339,9.2383,9.2461,175500.0
2008-07-10 14:00:00,11.93,11.94,11.6,11.64,183825.0,9.2383,9.2461,8.9828,9.0137,183825.0
2008-07-10 14:30:00,11.65,11.69,11.49,11.55,207000.0,9.0215,9.0525,8.8976,8.9441,207000.0
2008-07-10 15:00:00,11.53,11.8,11.53,11.66,397350.0,8.9286,9.1376,8.9286,9.0292,397350.0
2008-07-10 15:30:00,11.67,11.75,11.6,11.69,462375.0,9.037,9.0989,8.9828,9.0525,462375.0
2008-07-11 09:30:00,11.49,11.49,10.77,11.28,1033425.0,8.8976,8.8976,8.34,8.735,1033425.0
2008-07-11 10:00:00,11.28,11.68,11.26,11.31,871200.0,8.735,9.0447,8.7195,8.7582,871200.0
2008-07-11 10:30:00,11.31,11.52,11.21,11.52,560475.0,8.7582,8.9208,8.6808,8.9208,560475.0
2008-07-11 11:00:00,11.52,11.63,11.29,11.3,433350.0,8.9208,9.006,8.7427,8.7505,433350.0
2008-07-11 11:30:00,11.29,11.45,11.2,11.45,269100.0,8.7427,8.8666,8.673,8.8666,269100.0
2008-07-11 12:00:00,11.48,11.51,11.3,11.36,238950.0,8.8898,8.9131,8.7505,8.7969,238950.0
2008-07-11 12:30:00,11.35,11.35,11.21,11.28,174150.0,8.7892,8.7892,8.6808,8.735,174150.0
2008-07-11 13:00:00,11.28,11.45,11.17,11.41,170775.0,8.735,8.8666,8.6498,8.8356,170775.0
2008-07-11 13:30:00,11.41,11.57,11.38,11.48,195975.0,8.8356,8.9595,8.8124,8.8898,195975.0
2008-07-11 14:00:00,11.48,11.62,11.36,11.44,325575.0,8.8898,8.9983,8.7969,8.8589,325575.0
2008-07-11 14:30:00,11.43,11.74,11.31,11.68,472275.0,8.8511,9.0912,8.7582,9.0447,472275.0
2008-07-11 15:00:00,11.68,11.87,11.42,11.52,507600.0,9.0447,9.1919,8.8434,8.9208,507600.0
2008-07-11 15:30:00,11.52,11.59,11.37,11.56,508725.0,8.9208,8.975,8.8047,8.9518,508725.0
2008-07-14 09:30:00,11.66,11.79,11.21,11.24,285300.0,9.0292,9.1299,8.6808,8.704,285300.0
2008-07-14 10:00:00,11.23,11.38,11.04,11.22,606375.0,8.6963,8.8124,8.5491,8.6885,606375.0
2008-07-14 10:30:00,11.2,11.3,10.83,11.22,997650.0,8.673,8.7505,8.3865,8.6885,997650.0
2008-07-14 11:00:00,11.22,11.25,10.95,11.06,430875.0,8.6885,8.7117,8.4794,8.5646,430875.0
2008-07-14 11:30:00,11.04,11.08,10.74,10.79,798525.0,8.5491,8.5801,8.3168,8.3555,798525.0
2008-07-14 12:00:00,10.78,10.88,10.68,10.81,379125.0,8.3478,8.4252,8.2703,8.371,379125.0
2008-07-14 12:30:00,10.81,10.93,10.73,10.85,197550.0,8.371,8.4639,8.3091,8.402,197550.0
2008-07-14 13:00:00,10.86,10.89,10.77,10.87,178650.0,8.4097,8.433,8.34,8.4175,178650.0
2008-07-14 13:30:00,10.88,10.96,10.8,10.87,416025.0,8.4252,8.4872,8.3633,8.4175,416025.0
2008-07-14 14:00:00,10.87,10.98,10.84,10.92,164025.0,8.4175,8.5027,8.3942,8.4562,164025.0
2008-07-14 14:30:00,10.92,10.95,10.72,10.75,289800.0,8.4562,8.4794,8.3013,8.3245,289800.0
2008-07-14 15:00:00,10.75,10.78,10.62,10.74,667125.0,8.3245,8.3478,8.2239,8.3168,667125.0
2008-07-14 15:30:00,10.74,10.83,10.6,10.61,893925.0,8.3168,8.3865,8.2084,8.2161,893925.0
2008-07-15 09:30:00,10.48,10.58,10.19,10.21,593550.0,8.1155,8.1929,7.8909,7.9064,593550.0
2008-07-15 10:00:00,10.21,10.22,10.04,10.2,575100.0,7.9064,7.9141,7.7747,7.8986,575100.0
2008-07-15 10:30:00,10.2,10.44,10.07,10.33,1303650.0,7.8986,8.0845,7.798,7.9993,1303650.0
2008-07-15 11:00:00,10.35,10.73,10.31,10.42,1317600.0,8.0148,8.3091,7.9838,8.069,1317600.0
2008-07-15 11:30:00,10.41,10.64,10.37,10.59,780525.0,8.0613,8.2394,8.0303,8.2006,780525.0
2008-07-15 12:00:00,10.6,10.83,10.5,10.81,590400.0,8.2084,8.3865,8.131,8.371,590400.0
2008-07-15 12:30:00,10.81,10.92,10.68,10.84,283275.0,8.371,8.4562,8.2703,8.3942,283275.0
2008-07-15 13:00:00,10.84,10.9,10.63,10.7,302850.0,8.3942,8.4407,8.2316,8.2858,302850.0
2008-07-15 13:30:00,10.7,10.82,10.65,10.75,211050.0,8.2858,8.3788,8.2471,8.3245,211050.0
2008-07-15 14:00:00,10.76,10.81,10.65,10.75,303750.0,8.3323,8.371,8.2471,8.3245,303750.0
2008-07-15 14:30:00,10.75,10.92,10.71,10.88,213975.0,8.3245,8.4562,8.2936,8.4252,213975.0
2008-07-15 15:00:00,10.87,10.98,10.79,10.79,479475.0,8.4175,8.5027,8.3555,8.3555,479475.0
2008-07-15 15:30:00,10.79,10.82,10.52,10.54,618300.0,8.3555,8.3788,8.1464,8.1619,618300.0
2008-07-16 09:30:00,10.56,10.81,10.51,10.76,422775.0,8.1774,8.371,8.1387,8.3323,422775.0
2008-07-16 10:00:00,10.76,10.9,10.67,10.86,490050.0,8.3323,8.4407,8.2626,8.4097,490050.0
2008-07-16 10:30:00,10.86,11.18,10.79,11.09,600300.0,8.4097,8.6575,8.3555,8.5878,600300.0
2008-07-16 11:00:00,11.1,11.22,11.05,11.12,371025.0,8.5956,8.6885,8.5569,8.6111,371025.0
2008-07-16 11:30:00,11.1,11.19,11.04,11.06,191025.0,8.5956,8.6653,8.5491,8.5646,191025.0
2008-07-16 12:00:00,11.06,11.16,11.0,11.13,247500.0,8.5646,8.642,8.5181,8.6188,247500.0
2008-07-16 12:30:00,11.15,11.23,11.12,11.15,232200.0,8.6343,8.6963,8.6111,8.6343,232200.0
2008-07-16 13:00:00,11.15,11.33,11.14,11.31,363825.0,8.6343,8.7737,8.6266,8.7582,363825.0
2008-07-16 13:30:00,11.31,11.4,11.29,11.34,280575.0,8.7582,8.8279,8.7427,8.7814,280575.0
2008-07-16 14:00:00,11.33,11.48,11.26,11.39,405675.0,8.7737,8.8898,8.7195,8.8202,405675.0
2008-07-16 14:30:00,11.4,11.54,11.4,11.5,413100.0,8.8279,8.9363,8.8279,8.9053,413100.0
2008-07-16 15:00:00,11.49,11.56,11.42,11.54,519975.0,8.8976,8.9518,8.8434,8.9363,519975.0
2008-07-16 15:30:00,11.54,11.81,11.53,11.74,1235700.0,8.9363,9.1454,8.9286,9.0912,1235700.0
2008-07-17 09:30:00,11.85,12.44,11.85,12.09,626850.0,9.1764,9.6332,9.1764,9.3622,626850.0
2008-07-17 10:00:00,12.08,12.2,11.91,12.0,429750.0,9.3545,9.4474,9.2228,9.2925,429750.0
2008-07-17 10:30:00,12.01,12.11,11.8,11.92,385200.0,9.3003,9.3777,9.1376,9.2306,385200.0
2008-07-17 11:00:00,11.91,12.1,11.69,12.08,336375.0,9.2228,9.37,9.0525,9.3545,336375.0
2008-07-17 11:30:00,12.08,12.2,12.0,12.14,350100.0,9.3545,9.4474,9.2925,9.4009,350100.0
2008-07-17 12:00:00,12.14,12.16,12.09,12.11,243900.0,9.4009,9.4164,9.3622,9.3777,243900.0
2008-07-17 12:30:00,12.11,12.17,12.02,12.12,211950.0,9.3777,9.4242,9.308,9.3854,211950.0
2008-07-17 13:00:00,12.12,12.33,12.11,12.27,255825.0,9.3854,9.5481,9.3777,9.5016,255825.0
2008-07-17 13:30:00,12.27,12.38,12.25,12.36,201825.0,9.5016,9.5868,9.4861,9.5713,201825.0
2008-07-17 14:00:00,12.36,12.43,12.31,12.39,401175.0,9.5713,9.6255,9.5326,9.5945,401175.0
2008-07-17 14:30:00,12.39,12.42,12.27,12.32,349875.0,9.5945,9.6178,9.5016,9.5403,349875.0
2008-07-17 15:00:00,12.32,12.44,12.28,12.43,356175.0,9.5403,9.6332,9.5093,9.6255,356175.0
2008-07-17 15:30:00,12.44,12.61,12.3,12.52,1236375.0,9.6332,9.7649,9.5248,9.6952,1236375.0
2008-07-18 09:30:00,12.91,12.91,12.19,12.37,623925.0,9.9972,9.9972,9.4397,9.579,623925.0
2008-07-18 10:00:00,12.34,12.59,12.23,12.43,302850.0,9.5558,9.7494,9.4706,9.6255,302850.0
2008-07-18 10:30:00,12.41,12.63,12.37,12.53,238950.0,9.61,9.7804,9.579,9.7029,238950.0
2008-07-18 11:00:00,12.53,12.76,12.45,12.68,309600.0,9.7029,9.881,9.641,9.8191,309600.0
2008-07-18 11:30:00,12.67,12.71,12.46,12.53,206325.0,9.8114,9.8423,9.6487,9.7029,206325.0
2008-07-18 12:00:00,12.54,12.67,12.4,12.44,286875.0,9.7107,9.8114,9.6023,9.6332,286875.0
2008-07-18 12:30:00,12.44,12.5,12.35,12.38,220725.0,9.6332,9.6797,9.5636,9.5868,220725.0
2008-07-18 13:00:00,12.38,12.4,12.26,12.29,484200.0,9.5868,9.6023,9.4939,9.5171,484200.0
2008-07-18 13:30:00,12.29,12.42,12.23,12.37,449775.0,9.5171,9.6178,9.4706,9.579,449775.0
2008-07-18 14:00:00,12.37,12.45,12.32,12.36,193725.0,9.579,9.641,9.5403,9.5713,193725.0
2008-07-18 14:30:00,12.36,12.38,12.23,12.28,181575.0,9.5713,9.5868,9.4706,9.5093,181575.0
2008-07-18 15:00:00,12.28,12.41,12.25,12.35,274950.0,9.5093,9.61,9.4861,9.5636,274950.0
2008-07-18 15:30:00,12.37,12.5,12.34,12.45,280575.0,9.579,9.6797,9.5558,9.641,280575.0
2008-07-21 09:30:00,12.52,12.81,12.36,12.64,550350.0,9.6952,9.9198,9.5713,9.7881,550350.0
2008-07-21 10:00:00,12.64,12.74,12.51,12.53,288900.0,9.7881,9.8656,9.6875,9.7029,288900.0
2008-07-21 10:30:00,12.54,12.67,12.46,12.5,233550.0,9.7107,9.8114,9.6487,9.6797,233550.0
2008-07-21 11:00:00,12.51,12.59,12.41,12.49,249300.0,9.6875,9.7494,9.61,9.672,249300.0
2008-07-21 11:30:00,12.47,12.47,12.23,12.26,246150.0,9.6565,9.6565,9.4706,9.4939,246150.0
2008-07-21 12:00:00,12.24,12.3,12.16,12.22,210375.0,9.4784,9.5248,9.4164,9.4629,210375.0
2008-07-21 12:30:00,12.22,12.47,12.18,12.4,271125.0,9.4629,9.6565,9.4319,9.6023,271125.0
2008-07-21 13:00:00,12.39,12.4,12.27,12.33,160875.0,9.5945,9.6023,9.5016,9.5481,160875.0
2008-07-21 13:30:00,12.33,12.4,12.27,12.3,217350.0,9.5481,9.6023,9.5016,9.5248,217350.0
2008-07-21 14:00:00,12.3,12.42,12.26,12.32,230175.0,9.5248,9.6178,9.4939,9.5403,230175.0
2008-07-21 14:30:00,12.32,12.34,12.1,12.12,227700.0,9.5403,9.5558,9.37,9.3854,227700.0
2008-07-21 15:00:00,12.12,12.19,12.03,12.12,342675.0,9.3854,9.4397,9.3158,9.3854,342675.0
2008-07-21 15:30:00,12.12,12.16,12.04,12.09,479025.0,9.3854,9.4164,9.3235,9.3622,479025.0
2008-07-22 09:30:00,12.04,12.08,11.68,11.97,472950.0,9.3235,9.3545,9.0447,9.2693,472950.0
2008-07-22 10:00:00,11.99,12.25,11.97,12.07,355050.0,9.2848,9.4861,9.2693,9.3467,355050.0
2008-07-22 10:30:00,12.08,12.18,12.0,12.09,215325.0,9.3545,9.4319,9.2925,9.3622,215325.0
2008-07-22 11:00:00,12.08,12.47,12.08,12.37,351675.0,9.3545,9.6565,9.3545,9.579,351675.0
2008-07-22 11:30:00,12.36,12.41,12.16,12.22,243000.0,9.5713,9.61,9.4164,9.4629,243000.0
2008-07-22 12:00:00,12.22,12.42,12.22,12.34,194400.0,9.4629,9.6178,9.4629,9.5558,194400.0
2008-07-22 12:30:00,12.33,12.44,12.33,12.42,185850.0,9.5481,9.6332,9.5481,9.6178,185850.0
2008-07-22 13:00:00,12.43,12.48,12.36,12.42,137475.0,9.6255,9.6642,9.5713,9.6178,137475.0
2008-07-22 13:30:00,12.42,12.47,12.35,12.4,231300.0,9.6178,9.6565,9.5636,9.6023,231300.0
2008-07-22 14:00:00,12.4,12.48,12.33,12.44,289350.0,9.6023,9.6642,9.5481,9.6332,289350.0
2008-07-22 14:30:00,12.46,12.61,12.37,12.6,280800.0,9.6487,9.7649,9.579,9.7571,280800.0
2008-07-22 15:00:00,12.6,12.74,12.58,12.74,379800.0,9.7571,9.8656,9.7417,9.8656,379800.0
2008-07-22 15:30:00,12.74,13.41,12.61,13.04,1119825.0,9.8656,10.3844,9.7649,10.0979,1119825.0
2008-07-23 09:30:00,13.71,14.0,12.93,13.4,2150550.0,10.6167,10.8413,10.0127,10.3766,2150550.0
2008-07-23 10:00:00,13.42,13.76,13.33,13.6,1064250.0,10.3921,10.6554,10.3224,10.5315,1064250.0
2008-07-23 10:30:00,13.61,13.98,13.55,13.64,1082475.0,10.5393,10.8258,10.4928,10.5625,1082475.0
2008-07-23 11:00:00,13.65,13.74,13.41,13.5,911700.0,10.5702,10.6399,10.3844,10.4541,911700.0
2008-07-23 11:30:00,13.51,13.59,13.26,13.33,556875.0,10.4618,10.5238,10.2682,10.3224,556875.0
2008-07-23 12:00:00,13.33,13.4,13.07,13.08,605475.0,10.3224,10.3766,10.1211,10.1288,605475.0
2008-07-23 12:30:00,13.08,13.25,13.07,13.15,357975.0,10.1288,10.2605,10.1211,10.1831,357975.0
2008-07-23 13:00:00,13.15,13.16,12.98,13.07,321750.0,10.1831,10.1908,10.0514,10.1211,321750.0
2008-07-23 13:30:00,13.07,13.2,12.93,13.05,362250.0,10.1211,10.2218,10.0127,10.1056,362250.0
2008-07-23 14:00:00,13.05,13.16,13.03,13.14,419175.0,10.1056,10.1908,10.0901,10.1753,419175.0
2008-07-23 14:30:00,13.14,13.22,13.04,13.15,424575.0,10.1753,10.2373,10.0979,10.1831,424575.0
2008-07-23 15:00:00,13.14,13.28,13.03,13.17,473625.0,10.1753,10.2837,10.0901,10.1985,473625.0
2008-07-23 15:30:00,13.18,13.2,13.0,13.04,909675.0,10.2063,10.2218,10.0669,10.0979,909675.0
2008-07-24 09:30:00,12.39,12.93,12.35,12.88,651150.0,9.5945,10.0127,9.5636,9.974,651150.0
2008-07-24 10:00:00,12.89,12.95,12.65,12.83,591525.0,9.9817,10.0282,9.7959,9.9353,591525.0
2008-07-24 10:30:00,12.81,12.92,12.68,12.73,356400.0,9.9198,10.0049,9.8191,9.8578,356400.0
2008-07-24 11:00:00,12.73,12.89,12.56,12.56,238725.0,9.8578,9.9817,9.7262,9.7262,238725.0
2008-07-24 11:30:00,12.57,12.61,12.5,12.52,281250.0,9.7339,9.7649,9.6797,9.6952,281250.0
2008-07-24 12:00:00,12.52,12.62,12.42,12.42,294750.0,9.6952,9.7726,9.6178,9.6178,294750.0
2008-07-24 12:30:00,12.42,12.52,12.37,12.44,248400.0,9.6178,9.6952,9.579,9.6332,248400.0
2008-07-24 13:00:00,12.44,12.52,12.39,12.46,175950.0,9.6332,9.6952,9.5945,9.6487,175950.0
2008-07-24 13:30:00,12.46,12.51,12.4,12.45,145350.0,9.6487,9.6875,9.6023,9.641,145350.0
2008-07-24 14:00:00,12.45,12.45,12.37,12.39,335025.0,9.641,9.641,9.579,9.5945,335025.0
2008-07-24 14:30:00,12.39,12.43,12.3,12.38,279225.0,9.5945,9.6255,9.5248,9.5868,279225.0
2008-07-24 15:00:00,12.38,12.51,12.32,12.34,500175.0,9.5868,9.6875,9.5403,9.5558,500175.0
2008-07-24 15:30:00,12.34,12.34,12.18,12.27,727200.0,9.5558,9.5558,9.4319,9.5016,727200.0
2008-07-25 09:30:00,12.36,12.36,11.92,12.28,349425.0,9.5713,9.5713,9.2306,9.5093,349425.0
2008-07-25 10:00:00,12.28,12.52,12.18,12.2,346050.0,9.5093,9.6952,9.4319,9.4474,346050.0
2008-07-25 10:30:00,12.18,12.43,12.11,12.42,255600.0,9.4319,9.6255,9.3777,9.6178,255600.0
2008-07-25 11:00:00,12.42,12.43,12.12,12.19,226125.0,9.6178,9.6255,9.3854,9.4397,226125.0
2008-07-25 11:30:00,12.19,12.26,12.09,12.14,185400.0,9.4397,9.4939,9.3622,9.4009,185400.0
2008-07-25 12:00:00,12.13,12.23,12.1,12.2,194175.0,9.3932,9.4706,9.37,9.4474,194175.0
2008-07-25 12:30:00,12.2,12.39,12.17,12.36,308025.0,9.4474,9.5945,9.4242,9.5713,308025.0
2008-07-25 13:00:00,12.36,12.42,12.24,12.26,313650.0,9.5713,9.6178,9.4784,9.4939,313650.0
2008-07-25 13:30:00,12.25,12.36,12.19,12.29,267975.0,9.4861,9.5713,9.4397,9.5171,267975.0
2008-07-25 14:00:00,12.29,12.4,12.29,12.37,417150.0,9.5171,9.6023,9.5171,9.579,417150.0
2008-07-25 14:30:00,12.36,12.44,12.33,12.42,317925.0,9.5713,9.6332,9.5481,9.6178,317925.0
2008-07-25 15:00:00,12.42,12.42,12.32,12.32,339525.0,9.6178,9.6178,9.5403,9.5403,339525.0
2008-07-25 15:30:00,12.32,12.42,12.25,12.42,479250.0,9.5403,9.6178,9.4861,9.6178,479250.0
2008-07-28 09:30:00,12.36,12.53,12.19,12.37,221850.0,9.5713,9.7029,9.4397,9.579,221850.0
2008-07-28 10:00:00,12.34,12.48,12.34,12.36,397800.0,9.5558,9.6642,9.5558,9.5713,397800.0
2008-07-28 10:30:00,12.37,12.45,12.32,12.42,497475.0,9.579,9.641,9.5403,9.6178,497475.0
2008-07-28 11:00:00,12.41,12.44,12.36,12.4,291600.0,9.61,9.6332,9.5713,9.6023,291600.0
2008-07-28 11:30:00,12.4,12.43,12.3,12.36,315900.0,9.6023,9.6255,9.5248,9.5713,315900.0
2008-07-28 12:00:00,12.35,12.38,12.24,12.3,285975.0,9.5636,9.5868,9.4784,9.5248,285975.0
2008-07-28 12:30:00,12.3,12.33,12.18,12.3,204975.0,9.5248,9.5481,9.4319,9.5248,204975.0
2008-07-28 13:00:00,12.28,12.38,12.26,12.28,239850.0,9.5093,9.5868,9.4939,9.5093,239850.0
2008-07-28 13:30:00,12.28,12.32,12.2,12.22,190350.0,9.5093,9.5403,9.4474,9.4629,190350.0
2008-07-28 14:00:00,12.21,12.24,12.13,12.13,202275.0,9.4551,9.4784,9.3932,9.3932,202275.0
2008-07-28 14:30:00,12.13,12.24,12.03,12.06,282825.0,9.3932,9.4784,9.3158,9.339,282825.0
2008-07-28 15:00:00,12.06,12.15,12.04,12.08,271575.0,9.339,9.4087,9.3235,9.3545,271575.0
2008-07-28 15:30:00,12.08,12.11,11.98,12.04,391275.0,9.3545,9.3777,9.277,9.3235,391275.0
2008-07-29 09:30:00,12.08,12.51,12.08,12.43,324900.0,9.3545,9.6875,9.3545,9.6255,324900.0
2008-07-29 10:00:00,12.44,12.69,12.42,12.6,603000.0,9.6332,9.8268,9.6178,9.7571,603000.0
2008-07-29 10:30:00,12.6,12.79,12.58,12.72,547875.0,9.7571,9.9043,9.7417,9.8501,547875.0
2008-07-29 11:00:00,12.72,12.8,12.52,12.58,308925.0,9.8501,9.912,9.6952,9.7417,308925.0
2008-07-29 11:30:00,12.58,12.84,12.58,12.8,359325.0,9.7417,9.943,9.7417,9.912,359325.0
2008-07-29 12:00:00,12.8,12.94,12.78,12.87,303525.0,9.912,10.0204,9.8965,9.9662,303525.0
2008-07-29 12:30:00,12.87,12.94,12.85,12.93,240750.0,9.9662,10.0204,9.9507,10.0127,240750.0
2008-07-29 13:00:00,12.93,13.0,12.89,12.98,297900.0,10.0127,10.0669,9.9817,10.0514,297900.0
2008-07-29 13:30:00,12.99,13.15,12.93,12.98,608625.0,10.0592,10.1831,10.0127,10.0514,608625.0
2008-07-29 14:00:00,12.98,12.99,12.77,12.84,355050.0,10.0514,10.0592,9.8888,9.943,355050.0
2008-07-29 14:30:00,12.85,12.88,12.72,12.76,344025.0,9.9507,9.974,9.8501,9.881,344025.0
2008-07-29 15:00:00,12.76,13.07,12.75,13.06,472050.0,9.881,10.1211,9.8733,10.1134,472050.0
2008-07-29 15:30:00,13.06,13.12,13.0,13.06,1135350.0,10.1134,10.1598,10.0669,10.1134,1135350.0
2008-07-30 09:30:00,13.16,13.33,12.87,12.88,555975.0,10.1908,10.3224,9.9662,9.974,555975.0
2008-07-30 10:00:00,12.9,13.23,12.89,13.04,332325.0,9.9895,10.245,9.9817,10.0979,332325.0
2008-07-30 10:30:00,13.04,13.18,12.87,13.14,497925.0,10.0979,10.2063,9.9662,10.1753,497925.0
2008-07-30 11:00:00,13.14,13.14,12.86,12.94,240750.0,10.1753,10.1753,9.9585,10.0204,240750.0
2008-07-30 11:30:00,12.93,13.02,12.84,12.93,262350.0,10.0127,10.0824,9.943,10.0127,262350.0
2008-07-30 12:00:00,12.94,13.0,12.79,12.82,232200.0,10.0204,10.0669,9.9043,9.9275,232200.0
2008-07-30 12:30:00,12.82,12.82,12.57,12.65,226800.0,9.9275,9.9275,9.7339,9.7959,226800.0
2008-07-30 13:00:00,12.65,12.83,12.57,12.77,265500.0,9.7959,9.9353,9.7339,9.8888,265500.0
2008-07-30 13:30:00,12.78,12.78,12.62,12.66,249750.0,9.8965,9.8965,9.7726,9.8036,249750.0
2008-07-30 14:00:00,12.66,12.84,12.62,12.83,237600.0,9.8036,9.943,9.7726,9.9353,237600.0
2008-07-30 14:30:00,12.83,12.91,12.76,12.81,270900.0,9.9353,9.9972,9.881,9.9198,270900.0
2008-07-30 15:00:00,12.83,13.04,12.77,13.02,296775.0,9.9353,10.0979,9.8888,10.0824,296775.0
2008-07-30 15:30:00,13.03,13.14,12.96,13.04,506700.0,10.0901,10.1753,10.0359,10.0979,506700.0
2008-07-31 09:30:00,12.84,13.21,12.82,13.05,176400.0,9.943,10.2295,9.9275,10.1056,176400.0
2008-07-31 10:00:00,13.05,13.14,12.9,13.03,200925.0,10.1056,10.1753,9.9895,10.0901,200925.0
2008-07-31 10:30:00,13.04,13.15,12.96,13.15,174825.0,10.0979,10.1831,10.0359,10.1831,174825.0
2008-07-31 11:00:00,13.15,13.18,12.99,13.04,267525.0,10.1831,10.2063,10.0592,10.0979,267525.0
2008-07-31 11:30:00,13.01,13.08,12.97,13.04,123300.0,10.0746,10.1288,10.0437,10.0979,123300.0
2008-07-31 12:00:00,13.02,13.1,12.84,12.85,164925.0,10.0824,10.1443,9.943,9.9507,164925.0
2008-07-31 12:30:00,12.87,12.93,12.77,12.81,301950.0,9.9662,10.0127,9.8888,9.9198,301950.0
2008-07-31 13:00:00,12.81,12.94,12.77,12.85,167850.0,9.9198,10.0204,9.8888,9.9507,167850.0
2008-07-31 13:30:00,12.85,12.91,12.8,12.81,152775.0,9.9507,9.9972,9.912,9.9198,152775.0
2008-07-31 14:00:00,12.82,12.89,12.75,12.82,218025.0,9.9275,9.9817,9.8733,9.9275,218025.0
2008-07-31 14:30:00,12.81,12.93,12.79,12.82,381600.0,9.9198,10.0127,9.9043,9.9275,381600.0
2008-07-31 15:00:00,12.83,12.92,12.81,12.87,317475.0,9.9353,10.0049,9.9198,9.9662,317475.0
2008-07-31 15:30:00,12.87,12.96,12.74,12.86,531450.0,9.9662,10.0359,9.8656,9.9585,531450.0
2008-08-01 09:30:00,12.87,12.9,12.55,12.65,208125.0,9.9662,9.9895,9.7184,9.7959,208125.0
2008-08-01 10:00:00,12.67,12.74,12.47,12.69,233775.0,9.8114,9.8656,9.6565,9.8268,233775.0
2008-08-01 10:30:00,12.68,12.78,12.63,12.73,194850.0,9.8191,9.8965,9.7804,9.8578,194850.0
2008-08-01 11:00:00,12.74,12.82,12.65,12.77,185625.0,9.8656,9.9275,9.7959,9.8888,185625.0
2008-08-01 11:30:00,12.77,12.9,12.71,12.8,164475.0,9.8888,9.9895,9.8423,9.912,164475.0
2008-08-01 12:00:00,12.79,12.87,12.7,12.8,165825.0,9.9043,9.9662,9.8346,9.912,165825.0
2008-08-01 12:30:00,12.81,12.84,12.72,12.76,171000.0,9.9198,9.943,9.8501,9.881,171000.0
2008-08-01 13:00:00,12.76,12.88,12.75,12.84,119700.0,9.881,9.974,9.8733,9.943,119700.0
2008-08-01 13:30:00,12.85,12.97,12.8,12.89,159075.0,9.9507,10.0437,9.912,9.9817,159075.0
2008-08-01 14:00:00,12.9,12.91,12.77,12.85,138825.0,9.9895,9.9972,9.8888,9.9507,138825.0
2008-08-01 14:30:00,12.86,12.91,12.77,12.89,93600.0,9.9585,9.9972,9.8888,9.9817,93600.0
2008-08-01 15:00:00,12.87,12.9,12.79,12.85,170325.0,9.9662,9.9895,9.9043,9.9507,170325.0
2008-08-01 15:30:00,12.84,12.99,12.8,12.91,343125.0,9.943,10.0592,9.912,9.9972,343125.0
2008-08-04 09:30:00,12.83,12.87,12.59,12.6,263925.0,9.9353,9.9662,9.7494,9.7571,263925.0
2008-08-04 10:00:00,12.59,12.79,12.52,12.66,408375.0,9.7494,9.9043,9.6952,9.8036,408375.0
2008-08-04 10:30:00,12.64,12.75,12.62,12.66,156150.0,9.7881,9.8733,9.7726,9.8036,156150.0
2008-08-04 11:00:00,12.66,12.79,12.59,12.69,233775.0,9.8036,9.9043,9.7494,9.8268,233775.0
2008-08-04 11:30:00,12.7,12.96,12.68,12.95,179100.0,9.8346,10.0359,9.8191,10.0282,179100.0
2008-08-04 12:00:00,12.95,13.04,12.86,13.02,152775.0,10.0282,10.0979,9.9585,10.0824,152775.0
2008-08-04 12:30:00,13.01,13.08,12.9,12.9,138825.0,10.0746,10.1288,9.9895,9.9895,138825.0
2008-08-04 13:00:00,12.9,12.94,12.82,12.84,130500.0,9.9895,10.0204,9.9275,9.943,130500.0
2008-08-04 13:30:00,12.84,12.95,12.82,12.91,150525.0,9.943,10.0282,9.9275,9.9972,150525.0
2008-08-04 14:00:00,12.91,12.96,12.87,12.93,198000.0,9.9972,10.0359,9.9662,10.0127,198000.0
2008-08-04 14:30:00,12.93,13.1,12.91,13.08,226125.0,10.0127,10.1443,9.9972,10.1288,226125.0
2008-08-04 15:00:00,13.09,13.09,12.91,12.92,258075.0,10.1366,10.1366,9.9972,10.0049,258075.0
2008-08-04 15:30:00,12.91,13.04,12.88,12.91,555075.0,9.9972,10.0979,9.974,9.9972,555075.0
2008-08-05 09:30:00,13.0,13.34,12.8,13.0,448200.0,10.0669,10.3302,9.912,10.0669,448200.0
2008-08-05 10:00:00,13.0,13.1,12.89,12.96,173250.0,10.0669,10.1443,9.9817,10.0359,173250.0
2008-08-05 10:30:00,12.97,13.08,12.93,13.07,159075.0,10.0437,10.1288,10.0127,10.1211,159075.0
2008-08-05 11:00:00,13.08,13.08,12.94,13.0,103050.0,10.1288,10.1288,10.0204,10.0669,103050.0
2008-08-05 11:30:00,13.01,13.06,12.98,13.01,83250.0,10.0746,10.1134,10.0514,10.0746,83250.0
2008-08-05 12:00:00,13.01,13.11,12.98,13.04,78075.0,10.0746,10.1521,10.0514,10.0979,78075.0
2008-08-05 12:30:00,13.06,13.06,12.98,13.04,65475.0,10.1134,10.1134,10.0514,10.0979,65475.0
2008-08-05 13:00:00,13.03,13.1,13.02,13.08,91575.0,10.0901,10.1443,10.0824,10.1288,91575.0
2008-08-05 13:30:00,13.08,13.11,13.03,13.07,79650.0,10.1288,10.1521,10.0901,10.1211,79650.0
2008-08-05 14:00:00,13.06,13.11,12.89,13.08,276750.0,10.1134,10.1521,9.9817,10.1288,276750.0
2008-08-05 14:30:00,13.08,13.27,13.02,13.17,209925.0,10.1288,10.276,10.0824,10.1985,209925.0
2008-08-05 15:00:00,13.17,13.23,13.11,13.21,248175.0,10.1985,10.245,10.1521,10.2295,248175.0
2008-08-05 15:30:00,13.21,13.34,13.16,13.29,318375.0,10.2295,10.3302,10.1908,10.2915,318375.0
2008-08-06 09:30:00,13.3,13.48,13.18,13.47,404325.0,10.2992,10.4386,10.2063,10.4309,404325.0
2008-08-06 10:00:00,13.47,13.48,13.25,13.26,583875.0,10.4309,10.4386,10.2605,10.2682,583875.0
2008-08-06 10:30:00,13.26,13.33,13.16,13.18,204075.0,10.2682,10.3224,10.1908,10.2063,204075.0
2008-08-06 11:00:00,13.18,13.31,13.12,13.3,86175.0,10.2063,10.307,10.1598,10.2992,86175.0
2008-08-06 11:30:00,13.28,13.36,13.22,13.34,132975.0,10.2837,10.3457,10.2373,10.3302,132975.0
2008-08-06 12:00:00,13.34,13.6,13.32,13.5,359100.0,10.3302,10.5315,10.3147,10.4541,359100.0
2008-08-06 12:30:00,13.5,13.62,13.47,13.53,228150.0,10.4541,10.547,10.4309,10.4773,228150.0
2008-08-06 13:00:00,13.51,13.52,13.39,13.44,243900.0,10.4618,10.4696,10.3689,10.4076,243900.0
2008-08-06 13:30:00,13.43,13.6,13.43,13.53,471825.0,10.3999,10.5315,10.3999,10.4773,471825.0
2008-08-06 14:00:00,13.52,13.77,13.52,13.66,565425.0,10.4696,10.6632,10.4696,10.578,565425.0
2008-08-06 14:30:00,13.65,13.81,13.64,13.68,468000.0,10.5702,10.6941,10.5625,10.5935,468000.0
2008-08-06 15:00:00,13.68,13.69,13.51,13.56,554625.0,10.5935,10.6012,10.4618,10.5005,554625.0
2008-08-06 15:30:00,13.56,13.79,13.56,13.74,721800.0,10.5005,10.6787,10.5005,10.6399,721800.0
2008-08-07 09:30:00,13.53,13.64,13.32,13.48,272925.0,10.4773,10.5625,10.3147,10.4386,272925.0
2008-08-07 10:00:00,13.49,13.66,13.44,13.61,442800.0,10.4463,10.578,10.4076,10.5393,442800.0
2008-08-07 10:30:00,13.61,13.72,13.59,13.67,365850.0,10.5393,10.6244,10.5238,10.5857,365850.0
2008-08-07 11:00:00,13.67,13.69,13.37,13.42,174150.0,10.5857,10.6012,10.3534,10.3921,174150.0
2008-08-07 11:30:00,13.42,13.47,13.33,13.36,177525.0,10.3921,10.4309,10.3224,10.3457,177525.0
2008-08-07 12:00:00,13.35,13.39,13.27,13.39,254925.0,10.3379,10.3689,10.276,10.3689,254925.0
2008-08-07 12:30:00,13.39,13.41,13.31,13.36,382500.0,10.3689,10.3844,10.307,10.3457,382500.0
2008-08-07 13:00:00,13.36,13.36,13.28,13.33,200250.0,10.3457,10.3457,10.2837,10.3224,200250.0
2008-08-07 13:30:00,13.33,13.43,13.29,13.41,240075.0,10.3224,10.3999,10.2915,10.3844,240075.0
2008-08-07 14:00:00,13.42,13.45,13.38,13.44,292500.0,10.3921,10.4154,10.3612,10.4076,292500.0
2008-08-07 14:30:00,13.44,13.46,13.28,13.28,301275.0,10.4076,10.4231,10.2837,10.2837,301275.0
2008-08-07 15:00:00,13.28,13.34,13.18,13.24,270900.0,10.2837,10.3302,10.2063,10.2527,270900.0
2008-08-07 15:30:00,13.24,13.29,13.16,13.21,633600.0,10.2527,10.2915,10.1908,10.2295,633600.0
2008-08-08 09:30:00,13.23,13.5,13.16,13.41,330300.0,10.245,10.4541,10.1908,10.3844,330300.0
2008-08-08 10:00:00,13.42,13.71,13.4,13.61,262800.0,10.3921,10.6167,10.3766,10.5393,262800.0
2008-08-08 10:30:00,13.64,13.86,13.63,13.84,557100.0,10.5625,10.7329,10.5548,10.7174,557100.0
2008-08-08 11:00:00,13.83,13.88,13.71,13.72,230625.0,10.7096,10.7483,10.6167,10.6244,230625.0
2008-08-08 11:30:00,13.7,13.77,13.64,13.69,101250.0,10.609,10.6632,10.5625,10.6012,101250.0
2008-08-08 12:00:00,13.68,13.75,13.65,13.71,107550.0,10.5935,10.6477,10.5702,10.6167,107550.0
2008-08-08 12:30:00,13.7,13.72,13.66,13.68,105750.0,10.609,10.6244,10.578,10.5935,105750.0
2008-08-08 13:00:00,13.68,13.73,13.64,13.73,60975.0,10.5935,10.6322,10.5625,10.6322,60975.0
2008-08-08 13:30:00,13.73,13.78,13.72,13.72,165375.0,10.6322,10.6709,10.6244,10.6244,165375.0
2008-08-08 14:00:00,13.72,13.81,13.71,13.79,170100.0,10.6244,10.6941,10.6167,10.6787,170100.0
2008-08-08 14:30:00,13.79,13.85,13.76,13.78,157500.0,10.6787,10.7251,10.6554,10.6709,157500.0
2008-08-08 15:00:00,13.79,13.83,13.66,13.72,297000.0,10.6787,10.7096,10.578,10.6244,297000.0
2008-08-08 15:30:00,13.72,13.82,13.67,13.75,379800.0,10.6244,10.7019,10.5857,10.6477,379800.0
2008-08-11 09:30:00,13.65,13.86,13.65,13.84,412875.0,10.5702,10.7329,10.5702,10.7174,412875.0
2008-08-11 10:00:00,13.84,13.93,13.79,13.8,213525.0,10.7174,10.7871,10.6787,10.6864,213525.0
2008-08-11 10:30:00,13.8,13.92,13.76,13.9,159525.0,10.6864,10.7793,10.6554,10.7638,159525.0
2008-08-11 11:00:00,13.92,14.08,13.88,14.05,186750.0,10.7793,10.9032,10.7483,10.88,186750.0
2008-08-11 11:30:00,14.05,14.12,14.04,14.11,149850.0,10.88,10.9342,10.8722,10.9265,149850.0
2008-08-11 12:00:00,14.12,14.22,14.12,14.22,157725.0,10.9342,11.0116,10.9342,11.0116,157725.0
2008-08-11 12:30:00,14.21,14.24,14.1,14.15,302850.0,11.0039,11.0271,10.9187,10.9574,302850.0
2008-08-11 13:00:00,14.15,14.25,14.05,14.22,288675.0,10.9574,11.0349,10.88,11.0116,288675.0
2008-08-11 13:30:00,14.22,14.29,14.15,14.15,166950.0,11.0116,11.0658,10.9574,10.9574,166950.0
2008-08-11 14:00:00,14.16,14.22,14.03,14.07,152100.0,10.9652,11.0116,10.8645,10.8955,152100.0
2008-08-11 14:30:00,14.06,14.11,13.86,13.98,253125.0,10.8877,10.9265,10.7329,10.8258,253125.0
2008-08-11 15:00:00,13.99,14.06,13.88,13.89,190575.0,10.8335,10.8877,10.7483,10.7561,190575.0
2008-08-11 15:30:00,13.88,14.0,13.83,13.97,336375.0,10.7483,10.8413,10.7096,10.818,336375.0
2008-08-12 09:30:00,13.88,14.13,13.86,13.93,616500.0,10.7483,10.9419,10.7329,10.7871,616500.0
2008-08-12 10:00:00,13.95,14.07,13.84,13.96,392175.0,10.8026,10.8955,10.7174,10.8103,392175.0
2008-08-12 10:30:00,13.96,14.09,13.94,14.03,352125.0,10.8103,10.911,10.7948,10.8645,352125.0
2008-08-12 11:00:00,14.03,14.22,13.96,14.21,242550.0,10.8645,11.0116,10.8103,11.0039,242550.0
2008-08-12 11:30:00,14.21,14.24,14.04,14.04,170550.0,11.0039,11.0271,10.8722,10.8722,170550.0
2008-08-12 12:00:00,14.05,14.1,13.96,13.98,162225.0,10.88,10.9187,10.8103,10.8258,162225.0
2008-08-12 12:30:00,13.98,14.03,13.93,13.99,105075.0,10.8258,10.8645,10.7871,10.8335,105075.0
2008-08-12 13:00:00,14.0,14.01,13.88,13.92,189675.0,10.8413,10.849,10.7483,10.7793,189675.0
2008-08-12 13:30:00,13.93,13.93,13.75,13.77,192150.0,10.7871,10.7871,10.6477,10.6632,192150.0
2008-08-12 14:00:00,13.78,13.92,13.78,13.87,219825.0,10.6709,10.7793,10.6709,10.7406,219825.0
2008-08-12 14:30:00,13.87,13.88,13.71,13.72,109350.0,10.7406,10.7483,10.6167,10.6244,109350.0
2008-08-12 15:00:00,13.72,13.78,13.64,13.75,265275.0,10.6244,10.6709,10.5625,10.6477,265275.0
2008-08-12 15:30:00,13.76,13.86,13.64,13.8,408375.0,10.6554,10.7329,10.5625,10.6864,408375.0
2008-08-13 09:30:00,13.66,13.81,13.47,13.52,318150.0,10.578,10.6941,10.4309,10.4696,318150.0
2008-08-13 10:00:00,13.52,13.73,13.5,13.51,285525.0,10.4696,10.6322,10.4541,10.4618,285525.0
2008-08-13 10:30:00,13.51,13.54,13.4,13.49,137250.0,10.4618,10.4851,10.3766,10.4463,137250.0
2008-08-13 11:00:00,13.49,13.52,13.35,13.4,186525.0,10.4463,10.4696,10.3379,10.3766,186525.0
2008-08-13 11:30:00,13.39,13.39,13.24,13.26,167625.0,10.3689,10.3689,10.2527,10.2682,167625.0
2008-08-13 12:00:00,13.26,13.28,13.17,13.18,243225.0,10.2682,10.2837,10.1985,10.2063,243225.0
2008-08-13 12:30:00,13.18,13.44,13.16,13.44,342000.0,10.2063,10.4076,10.1908,10.4076,342000.0
2008-08-13 13:00:00,13.44,13.45,13.33,13.43,294300.0,10.4076,10.4154,10.3224,10.3999,294300.0
2008-08-13 13:30:00,13.43,13.52,13.42,13.5,516375.0,10.3999,10.4696,10.3921,10.4541,516375.0
2008-08-13 14:00:00,13.5,13.56,13.47,13.54,279225.0,10.4541,10.5005,10.4309,10.4851,279225.0
2008-08-13 14:30:00,13.54,13.67,13.49,13.66,278100.0,10.4851,10.5857,10.4463,10.578,278100.0
2008-08-13 15:00:00,13.66,13.73,13.6,13.68,584550.0,10.578,10.6322,10.5315,10.5935,584550.0
2008-08-13 15:30:00,13.68,13.68,13.56,13.58,528075.0,10.5935,10.5935,10.5005,10.516,528075.0
2008-08-14 09:30:00,13.55,13.88,13.5,13.86,387225.0,10.4928,10.7483,10.4541,10.7329,387225.0
2008-08-14 10:00:00,13.85,14.09,13.84,14.07,278550.0,10.7251,10.911,10.7174,10.8955,278550.0
2008-08-14 10:30:00,14.08,14.24,14.05,14.2,458550.0,10.9032,11.0271,10.88,10.9961,458550.0
2008-08-14 11:00:00,14.2,14.44,14.16,14.38,410850.0,10.9961,11.182,10.9652,11.1355,410850.0
2008-08-14 11:30:00,14.39,14.42,14.3,14.41,373050.0,11.1433,11.1665,11.0736,11.1588,373050.0
2008-08-14 12:00:00,14.4,14.48,14.3,14.33,349425.0,11.151,11.213,11.0736,11.0968,349425.0
2008-08-14 12:30:00,14.32,14.47,14.32,14.38,271350.0,11.0891,11.2052,11.0891,11.1355,271350.0
2008-08-14 13:00:00,14.38,14.38,13.94,14.0,613575.0,11.1355,11.1355,10.7948,10.8413,613575.0
2008-08-14 13:30:00,14.0,14.01,13.8,13.97,563850.0,10.8413,10.849,10.6864,10.818,563850.0
2008-08-14 14:00:00,13.97,14.16,13.94,13.95,288225.0,10.818,10.9652,10.7948,10.8026,288225.0
2008-08-14 14:30:00,13.95,14.0,13.84,13.88,274725.0,10.8026,10.8413,10.7174,10.7483,274725.0
2008-08-14 15:00:00,13.88,13.96,13.82,13.87,295650.0,10.7483,10.8103,10.7019,10.7406,295650.0
2008-08-14 15:30:00,13.87,14.08,13.87,14.07,491850.0,10.7406,10.9032,10.7406,10.8955,491850.0
2008-08-15 09:30:00,14.13,14.54,14.13,14.42,564975.0,10.9419,11.2594,10.9419,11.1665,564975.0
2008-08-15 10:00:00,14.44,14.44,14.16,14.19,339975.0,11.182,11.182,10.9652,10.9884,339975.0
2008-08-15 10:30:00,14.18,14.24,14.13,14.17,214650.0,10.9807,11.0271,10.9419,10.9729,214650.0
2008-08-15 11:00:00,14.17,14.3,14.11,14.26,289800.0,10.9729,11.0736,10.9265,11.0426,289800.0
2008-08-15 11:30:00,14.26,14.28,14.12,14.17,141750.0,11.0426,11.0581,10.9342,10.9729,141750.0
2008-08-15 12:00:00,14.17,14.27,14.15,14.16,293400.0,10.9729,11.0504,10.9574,10.9652,293400.0
2008-08-15 12:30:00,14.16,14.28,14.16,14.19,123525.0,10.9652,11.0581,10.9652,10.9884,123525.0
2008-08-15 13:00:00,14.2,14.28,14.18,14.2,135225.0,10.9961,11.0581,10.9807,10.9961,135225.0
2008-08-15 13:30:00,14.19,14.24,14.18,14.2,134100.0,10.9884,11.0271,10.9807,10.9961,134100.0
2008-08-15 14:00:00,14.21,14.21,14.06,14.09,178650.0,11.0039,11.0039,10.8877,10.911,178650.0
2008-08-15 14:30:00,14.08,14.11,14.02,14.04,229275.0,10.9032,10.9265,10.8568,10.8722,229275.0
2008-08-15 15:00:00,14.04,14.16,14.03,14.12,346275.0,10.8722,10.9652,10.8645,10.9342,346275.0
2008-08-15 15:30:00,14.12,14.23,14.08,14.17,541575.0,10.9342,11.0194,10.9032,10.9729,541575.0
2008-08-18 09:30:00,14.16,14.44,13.89,14.04,624150.0,10.9652,11.182,10.7561,10.8722,624150.0
2008-08-18 10:00:00,14.04,14.06,13.95,14.0,180225.0,10.8722,10.8877,10.8026,10.8413,180225.0
2008-08-18 10:30:00,13.99,14.1,13.97,14.0,209700.0,10.8335,10.9187,10.818,10.8413,209700.0
2008-08-18 11:00:00,14.0,14.05,13.96,13.98,135675.0,10.8413,10.88,10.8103,10.8258,135675.0
2008-08-18 11:30:00,13.97,13.99,13.87,13.87,115425.0,10.818,10.8335,10.7406,10.7406,115425.0
2008-08-18 12:00:00,13.87,14.0,13.87,13.98,401175.0,10.7406,10.8413,10.7406,10.8258,401175.0
2008-08-18 12:30:00,14.0,14.0,13.83,13.85,131175.0,10.8413,10.8413,10.7096,10.7251,131175.0
2008-08-18 13:00:00,13.88,14.03,13.86,13.98,320175.0,10.7483,10.8645,10.7329,10.8258,320175.0
2008-08-18 13:30:00,13.98,14.01,13.9,13.92,192600.0,10.8258,10.849,10.7638,10.7793,192600.0
2008-08-18 14:00:00,13.9,13.97,13.86,13.91,313875.0,10.7638,10.818,10.7329,10.7716,313875.0
2008-08-18 14:30:00,13.92,13.95,13.87,13.94,217800.0,10.7793,10.8026,10.7406,10.7948,217800.0
2008-08-18 15:00:00,13.94,14.04,13.9,14.0,420075.0,10.7948,10.8722,10.7638,10.8413,420075.0
2008-08-18 15:30:00,14.0,14.0,13.85,13.93,449775.0,10.8413,10.8413,10.7251,10.7871,449775.0
2008-08-19 09:30:00,13.77,13.84,13.56,13.76,322200.0,10.6632,10.7174,10.5005,10.6554,322200.0
2008-08-19 10:00:00,13.74,13.78,13.6,13.63,198900.0,10.6399,10.6709,10.5315,10.5548,198900.0
2008-08-19 10:30:00,13.6,13.71,13.6,13.66,131850.0,10.5315,10.6167,10.5315,10.578,131850.0
2008-08-19 11:00:00,13.67,13.73,13.6,13.69,159300.0,10.5857,10.6322,10.5315,10.6012,159300.0
2008-08-19 11:30:00,13.7,13.7,13.6,13.64,148500.0,10.609,10.609,10.5315,10.5625,148500.0
2008-08-19 12:00:00,13.64,13.73,13.58,13.66,269100.0,10.5625,10.6322,10.516,10.578,269100.0
2008-08-19 12:30:00,13.66,13.77,13.63,13.76,165375.0,10.578,10.6632,10.5548,10.6554,165375.0
2008-08-19 13:00:00,13.75,13.76,13.64,13.68,653850.0,10.6477,10.6554,10.5625,10.5935,653850.0
2008-08-19 13:30:00,13.68,13.76,13.64,13.68,155925.0,10.5935,10.6554,10.5625,10.5935,155925.0
2008-08-19 14:00:00,13.67,13.72,13.6,13.66,315000.0,10.5857,10.6244,10.5315,10.578,315000.0
2008-08-19 14:30:00,13.65,13.73,13.6,13.68,221175.0,10.5702,10.6322,10.5315,10.5935,221175.0
2008-08-19 15:00:00,13.68,13.71,13.61,13.64,850275.0,10.5935,10.6167,10.5393,10.5625,850275.0
2008-08-19 15:30:00,13.64,13.72,13.6,13.69,861525.0,10.5625,10.6244,10.5315,10.6012,861525.0
2008-08-20 09:30:00,13.67,13.68,13.42,13.47,285525.0,10.5857,10.5935,10.3921,10.4309,285525.0
2008-08-20 10:00:00,13.48,13.48,13.32,13.37,460125.0,10.4386,10.4386,10.3147,10.3534,460125.0
2008-08-20 10:30:00,13.37,13.63,13.33,13.6,694125.0,10.3534,10.5548,10.3224,10.5315,694125.0
2008-08-20 11:00:00,13.6,13.61,13.36,13.48,535275.0,10.5315,10.5393,10.3457,10.4386,535275.0
2008-08-20 11:30:00,13.47,13.47,13.38,13.4,234000.0,10.4309,10.4309,10.3612,10.3766,234000.0
2008-08-20 12:00:00,13.4,13.42,13.31,13.33,273150.0,10.3766,10.3921,10.307,10.3224,273150.0
2008-08-20 12:30:00,13.33,13.34,13.26,13.29,222975.0,10.3224,10.3302,10.2682,10.2915,222975.0
2008-08-20 13:00:00,13.3,13.32,13.22,13.24,216675.0,10.2992,10.3147,10.2373,10.2527,216675.0
2008-08-20 13:30:00,13.24,13.26,13.18,13.19,183375.0,10.2527,10.2682,10.2063,10.214,183375.0
2008-08-20 14:00:00,13.19,13.19,13.04,13.05,363825.0,10.214,10.214,10.0979,10.1056,363825.0
2008-08-20 14:30:00,13.05,13.13,13.0,13.12,359100.0,10.1056,10.1676,10.0669,10.1598,359100.0
2008-08-20 15:00:00,13.12,13.28,13.1,13.26,512100.0,10.1598,10.2837,10.1443,10.2682,512100.0
2008-08-20 15:30:00,13.25,13.4,13.19,13.4,774450.0,10.2605,10.3766,10.214,10.3766,774450.0
2008-08-21 09:30:00,13.26,13.26,13.08,13.24,211950.0,10.2682,10.2682,10.1288,10.2527,211950.0
2008-08-21 10:00:00,13.25,13.28,13.03,13.08,387675.0,10.2605,10.2837,10.0901,10.1288,387675.0
2008-08-21 10:30:00,13.08,13.12,12.89,12.99,243675.0,10.1288,10.1598,9.9817,10.0592,243675.0
2008-08-21 11:00:00,12.99,13.0,12.89,12.95,404775.0,10.0592,10.0669,9.9817,10.0282,404775.0
2008-08-21 11:30:00,12.96,13.11,12.92,13.11,104850.0,10.0359,10.1521,10.0049,10.1521,104850.0
2008-08-21 12:00:00,13.12,13.12,12.95,12.97,200925.0,10.1598,10.1598,10.0282,10.0437,200925.0
2008-08-21 12:30:00,12.98,13.1,12.98,13.09,81225.0,10.0514,10.1443,10.0514,10.1366,81225.0
2008-08-21 13:00:00,13.09,13.19,13.08,13.12,196425.0,10.1366,10.214,10.1288,10.1598,196425.0
2008-08-21 13:30:00,13.13,13.17,13.06,13.09,86850.0,10.1676,10.1985,10.1134,10.1366,86850.0
2008-08-21 14:00:00,13.08,13.16,13.07,13.11,113175.0,10.1288,10.1908,10.1211,10.1521,113175.0
2008-08-21 14:30:00,13.11,13.24,13.11,13.12,115875.0,10.1521,10.2527,10.1521,10.1598,115875.0
2008-08-21 15:00:00,13.12,13.21,13.12,13.18,286650.0,10.1598,10.2295,10.1598,10.2063,286650.0
2008-08-21 15:30:00,13.18,13.28,13.14,13.2,382725.0,10.2063,10.2837,10.1753,10.2218,382725.0
2008-08-22 09:30:00,13.31,13.67,13.18,13.28,397350.0,10.307,10.5857,10.2063,10.2837,397350.0
2008-08-22 10:00:00,13.28,13.45,13.2,13.4,319725.0,10.2837,10.4154,10.2218,10.3766,319725.0
2008-08-22 10:30:00,13.39,13.44,13.34,13.35,146250.0,10.3689,10.4076,10.3302,10.3379,146250.0
2008-08-22 11:00:00,13.35,13.4,13.32,13.35,130500.0,10.3379,10.3766,10.3147,10.3379,130500.0
2008-08-22 11:30:00,13.36,13.41,13.32,13.36,117675.0,10.3457,10.3844,10.3147,10.3457,117675.0
2008-08-22 12:00:00,13.36,13.38,13.3,13.33,211950.0,10.3457,10.3612,10.2992,10.3224,211950.0
2008-08-22 12:30:00,13.33,13.44,13.31,13.43,115425.0,10.3224,10.4076,10.307,10.3999,115425.0
2008-08-22 13:00:00,13.43,13.51,13.41,13.5,71100.0,10.3999,10.4618,10.3844,10.4541,71100.0
2008-08-22 13:30:00,13.51,13.54,13.47,13.48,104400.0,10.4618,10.4851,10.4309,10.4386,104400.0
2008-08-22 14:00:00,13.48,13.49,13.4,13.47,153000.0,10.4386,10.4463,10.3766,10.4309,153000.0
2008-08-22 14:30:00,13.47,13.49,13.4,13.44,159075.0,10.4309,10.4463,10.3766,10.4076,159075.0
2008-08-22 15:00:00,13.44,13.47,13.38,13.41,227925.0,10.4076,10.4309,10.3612,10.3844,227925.0
2008-08-22 15:30:00,13.41,13.56,13.4,13.52,332775.0,10.3844,10.5005,10.3766,10.4696,332775.0
2008-08-25 09:30:00,13.38,13.42,13.1,13.16,358200.0,10.3612,10.3921,10.1443,10.1908,358200.0
2008-08-25 10:00:00,13.16,13.28,13.13,13.19,228150.0,10.1908,10.2837,10.1676,10.214,228150.0
2008-08-25 10:30:00,13.2,13.24,13.09,13.15,306225.0,10.2218,10.2527,10.1366,10.1831,306225.0
2008-08-25 11:00:00,13.16,13.18,13.11,13.14,96075.0,10.1908,10.2063,10.1521,10.1753,96075.0
2008-08-25 11:30:00,13.12,13.15,13.06,13.08,126000.0,10.1598,10.1831,10.1134,10.1288,126000.0
2008-08-25 12:00:00,13.08,13.09,13.02,13.02,111600.0,10.1288,10.1366,10.0824,10.0824,111600.0
2008-08-25 12:30:00,13.03,13.12,13.03,13.11,135675.0,10.0901,10.1598,10.0901,10.1521,135675.0
2008-08-25 13:00:00,13.11,13.24,13.09,13.22,221175.0,10.1521,10.2527,10.1366,10.2373,221175.0
2008-08-25 13:30:00,13.21,13.26,13.2,13.24,167625.0,10.2295,10.2682,10.2218,10.2527,167625.0
2008-08-25 14:00:00,13.23,13.27,13.2,13.23,200250.0,10.245,10.276,10.2218,10.245,200250.0
2008-08-25 14:30:00,13.24,13.27,13.19,13.23,178200.0,10.2527,10.276,10.214,10.245,178200.0
2008-08-25 15:00:00,13.22,13.24,13.15,13.16,198675.0,10.2373,10.2527,10.1831,10.1908,198675.0
2008-08-25 15:30:00,13.16,13.21,13.1,13.15,254475.0,10.1908,10.2295,10.1443,10.1831,254475.0
2008-08-26 09:30:00,13.09,13.13,12.92,12.96,257400.0,10.1366,10.1676,10.0049,10.0359,257400.0
2008-08-26 10:00:00,12.96,13.04,12.92,13.04,245025.0,10.0359,10.0979,10.0049,10.0979,245025.0
2008-08-26 10:30:00,13.04,13.22,13.04,13.2,222300.0,10.0979,10.2373,10.0979,10.2218,222300.0
2008-08-26 11:00:00,13.2,13.23,13.08,13.08,168750.0,10.2218,10.245,10.1288,10.1288,168750.0
2008-08-26 11:30:00,13.08,13.13,13.05,13.08,140175.0,10.1288,10.1676,10.1056,10.1288,140175.0
2008-08-26 12:00:00,13.08,13.1,12.99,13.0,159300.0,10.1288,10.1443,10.0592,10.0669,159300.0
2008-08-26 12:30:00,13.0,13.11,12.99,13.06,129825.0,10.0669,10.1521,10.0592,10.1134,129825.0
2008-08-26 13:00:00,13.05,13.11,13.01,13.04,162450.0,10.1056,10.1521,10.0746,10.0979,162450.0
2008-08-26 13:30:00,13.04,13.06,13.01,13.03,131850.0,10.0979,10.1134,10.0746,10.0901,131850.0
2008-08-26 14:00:00,13.03,13.07,12.91,12.93,299700.0,10.0901,10.1211,9.9972,10.0127,299700.0
2008-08-26 14:30:00,12.91,12.97,12.91,12.93,152550.0,9.9972,10.0437,9.9972,10.0127,152550.0
2008-08-26 15:00:00,12.93,12.95,12.9,12.92,297000.0,10.0127,10.0282,9.9895,10.0049,297000.0
2008-08-26 15:30:00,12.92,13.09,12.92,13.07,411300.0,10.0049,10.1366,10.0049,10.1211,411300.0
2008-08-27 09:30:00,13.02,13.24,13.02,13.08,213750.0,10.0824,10.2527,10.0824,10.1288,213750.0
2008-08-27 10:00:00,13.09,13.24,13.08,13.22,205425.0,10.1366,10.2527,10.1288,10.2373,205425.0
2008-08-27 10:30:00,13.23,13.28,13.16,13.18,144000.0,10.245,10.2837,10.1908,10.2063,144000.0
2008-08-27 11:00:00,13.2,13.32,13.19,13.31,109800.0,10.2218,10.3147,10.214,10.307,109800.0
2008-08-27 11:30:00,13.29,13.35,13.24,13.32,113625.0,10.2915,10.3379,10.2527,10.3147,113625.0
2008-08-27 12:00:00,13.34,13.52,13.32,13.51,145575.0,10.3302,10.4696,10.3147,10.4618,145575.0
2008-08-27 12:30:00,13.51,13.56,13.46,13.51,272025.0,10.4618,10.5005,10.4231,10.4618,272025.0
2008-08-27 13:00:00,13.51,13.53,13.39,13.39,150300.0,10.4618,10.4773,10.3689,10.3689,150300.0
2008-08-27 13:30:00,13.4,13.46,13.34,13.42,180450.0,10.3766,10.4231,10.3302,10.3921,180450.0
2008-08-27 14:00:00,13.41,13.44,13.34,13.41,155025.0,10.3844,10.4076,10.3302,10.3844,155025.0
2008-08-27 14:30:00,13.41,13.48,13.41,13.44,150975.0,10.3844,10.4386,10.3844,10.4076,150975.0
2008-08-27 15:00:00,13.44,13.48,13.36,13.38,249075.0,10.4076,10.4386,10.3457,10.3612,249075.0
2008-08-27 15:30:00,13.38,13.48,13.36,13.46,321750.0,10.3612,10.4386,10.3457,10.4231,321750.0
2008-08-28 09:30:00,13.51,13.71,13.37,13.44,306675.0,10.4618,10.6167,10.3534,10.4076,306675.0
2008-08-28 10:00:00,13.42,13.53,13.34,13.53,158850.0,10.3921,10.4773,10.3302,10.4773,158850.0
2008-08-28 10:30:00,13.52,13.62,13.52,13.55,121050.0,10.4696,10.547,10.4696,10.4928,121050.0
2008-08-28 11:00:00,13.55,13.59,13.52,13.55,105300.0,10.4928,10.5238,10.4696,10.4928,105300.0
2008-08-28 11:30:00,13.55,13.7,13.51,13.67,142425.0,10.4928,10.609,10.4618,10.5857,142425.0
2008-08-28 12:00:00,13.67,13.72,13.56,13.7,115875.0,10.5857,10.6244,10.5005,10.609,115875.0
2008-08-28 12:30:00,13.71,13.74,13.64,13.67,113400.0,10.6167,10.6399,10.5625,10.5857,113400.0
2008-08-28 13:00:00,13.67,13.67,13.64,13.67,81225.0,10.5857,10.5857,10.5625,10.5857,81225.0
2008-08-28 13:30:00,13.67,13.68,13.61,13.66,106200.0,10.5857,10.5935,10.5393,10.578,106200.0
2008-08-28 14:00:00,13.65,13.71,13.61,13.69,114750.0,10.5702,10.6167,10.5393,10.6012,114750.0
2008-08-28 14:30:00,13.69,13.78,13.69,13.72,174150.0,10.6012,10.6709,10.6012,10.6244,174150.0
2008-08-28 15:00:00,13.72,13.8,13.71,13.77,248400.0,10.6244,10.6864,10.6167,10.6632,248400.0
2008-08-28 15:30:00,13.77,13.88,13.74,13.85,418050.0,10.6632,10.7483,10.6399,10.7251,418050.0
2008-08-29 09:30:00,13.78,13.78,13.53,13.7,204075.0,10.6709,10.6709,10.4773,10.609,204075.0
2008-08-29 10:00:00,13.72,13.73,13.53,13.56,106200.0,10.6244,10.6322,10.4773,10.5005,106200.0
2008-08-29 10:30:00,13.56,13.6,13.49,13.56,91575.0,10.5005,10.5315,10.4463,10.5005,91575.0
2008-08-29 11:00:00,13.57,13.68,13.55,13.67,105975.0,10.5083,10.5935,10.4928,10.5857,105975.0
2008-08-29 11:30:00,13.67,13.7,13.61,13.64,79200.0,10.5857,10.609,10.5393,10.5625,79200.0
2008-08-29 12:00:00,13.64,13.65,13.56,13.58,78750.0,10.5625,10.5702,10.5005,10.516,78750.0
2008-08-29 12:30:00,13.59,13.68,13.59,13.66,74025.0,10.5238,10.5935,10.5238,10.578,74025.0
2008-08-29 13:00:00,13.65,13.74,13.65,13.71,105300.0,10.5702,10.6399,10.5702,10.6167,105300.0
2008-08-29 13:30:00,13.69,13.71,13.6,13.63,131625.0,10.6012,10.6167,10.5315,10.5548,131625.0
2008-08-29 14:00:00,13.64,13.72,13.62,13.72,67500.0,10.5625,10.6244,10.547,10.6244,67500.0
2008-08-29 14:30:00,13.72,13.74,13.6,13.67,155475.0,10.6244,10.6399,10.5315,10.5857,155475.0
2008-08-29 15:00:00,13.68,13.71,13.62,13.65,136800.0,10.5935,10.6167,10.547,10.5702,136800.0
2008-08-29 15:30:00,13.65,13.71,13.61,13.64,269100.0,10.5702,10.6167,10.5393,10.5625,269100.0
2008-09-02 09:30:00,13.85,14.22,13.82,13.98,267300.0,10.7251,11.0116,10.7019,10.8258,267300.0
2008-09-02 10:00:00,14.0,14.05,13.77,13.83,179775.0,10.8413,10.88,10.6632,10.7096,179775.0
2008-09-02 10:30:00,13.83,13.85,13.65,13.8,135000.0,10.7096,10.7251,10.5702,10.6864,135000.0
2008-09-02 11:00:00,13.8,13.84,13.78,13.81,99900.0,10.6864,10.7174,10.6709,10.6941,99900.0
2008-09-02 11:30:00,13.82,13.87,13.79,13.85,177300.0,10.7019,10.7406,10.6787,10.7251,177300.0
2008-09-02 12:00:00,13.85,13.89,13.73,13.73,145125.0,10.7251,10.7561,10.6322,10.6322,145125.0
2008-09-02 12:30:00,13.72,13.82,13.69,13.81,180450.0,10.6244,10.7019,10.6012,10.6941,180450.0
2008-09-02 13:00:00,13.8,13.82,13.77,13.8,220725.0,10.6864,10.7019,10.6632,10.6864,220725.0
2008-09-02 13:30:00,13.82,13.88,13.64,13.68,143550.0,10.7019,10.7483,10.5625,10.5935,143550.0
2008-09-02 14:00:00,13.68,13.76,13.67,13.71,328950.0,10.5935,10.6554,10.5857,10.6167,328950.0
2008-09-02 14:30:00,13.7,13.76,13.53,13.59,170775.0,10.609,10.6554,10.4773,10.5238,170775.0
2008-09-02 15:00:00,13.6,13.77,13.54,13.77,212850.0,10.5315,10.6632,10.4851,10.6632,212850.0
2008-09-02 15:30:00,13.76,13.85,13.68,13.82,309600.0,10.6554,10.7251,10.5935,10.7019,309600.0
2008-09-03 09:30:00,13.82,13.84,13.5,13.74,189675.0,10.7019,10.7174,10.4541,10.6399,189675.0
2008-09-03 10:00:00,13.74,13.81,13.6,13.77,164250.0,10.6399,10.6941,10.5315,10.6632,164250.0
2008-09-03 10:30:00,13.77,13.89,13.76,13.88,164475.0,10.6632,10.7561,10.6554,10.7483,164475.0
2008-09-03 11:00:00,13.88,13.95,13.82,13.84,82575.0,10.7483,10.8026,10.7019,10.7174,82575.0
2008-09-03 11:30:00,13.82,13.83,13.67,13.69,65475.0,10.7019,10.7096,10.5857,10.6012,65475.0
2008-09-03 12:00:00,13.7,13.73,13.64,13.7,60300.0,10.609,10.6322,10.5625,10.609,60300.0
2008-09-03 12:30:00,13.7,13.75,13.67,13.71,54450.0,10.609,10.6477,10.5857,10.6167,54450.0
2008-09-03 13:00:00,13.71,13.81,13.69,13.78,102150.0,10.6167,10.6941,10.6012,10.6709,102150.0
2008-09-03 13:30:00,13.77,13.83,13.74,13.81,87075.0,10.6632,10.7096,10.6399,10.6941,87075.0
2008-09-03 14:00:00,13.8,13.84,13.71,13.77,121950.0,10.6864,10.7174,10.6167,10.6632,121950.0
2008-09-03 14:30:00,13.77,13.81,13.71,13.72,107325.0,10.6632,10.6941,10.6167,10.6244,107325.0
2008-09-03 15:00:00,13.73,13.83,13.68,13.77,180225.0,10.6322,10.7096,10.5935,10.6632,180225.0
2008-09-03 15:30:00,13.76,13.91,13.73,13.89,327825.0,10.6554,10.7716,10.6322,10.7561,327825.0
2008-09-04 09:30:00,13.82,13.92,13.56,13.66,236025.0,10.7019,10.7793,10.5005,10.578,236025.0
2008-09-04 10:00:00,13.65,13.68,13.56,13.59,193725.0,10.5702,10.5935,10.5005,10.5238,193725.0
2008-09-04 10:30:00,13.6,13.6,13.24,13.31,544500.0,10.5315,10.5315,10.2527,10.307,544500.0
2008-09-04 11:00:00,13.3,13.35,13.25,13.33,221400.0,10.2992,10.3379,10.2605,10.3224,221400.0
2008-09-04 11:30:00,13.34,13.36,13.22,13.31,94275.0,10.3302,10.3457,10.2373,10.307,94275.0
2008-09-04 12:00:00,13.32,13.35,13.26,13.32,66375.0,10.3147,10.3379,10.2682,10.3147,66375.0
2008-09-04 12:30:00,13.33,13.36,13.26,13.29,79650.0,10.3224,10.3457,10.2682,10.2915,79650.0
2008-09-04 13:00:00,13.3,13.33,13.25,13.26,92475.0,10.2992,10.3224,10.2605,10.2682,92475.0
2008-09-04 13:30:00,13.26,13.39,13.26,13.39,191925.0,10.2682,10.3689,10.2682,10.3689,191925.0
2008-09-04 14:00:00,13.39,13.39,13.28,13.34,332325.0,10.3689,10.3689,10.2837,10.3302,332325.0
2008-09-04 14:30:00,13.34,13.37,13.26,13.32,286875.0,10.3302,10.3534,10.2682,10.3147,286875.0
2008-09-04 15:00:00,13.32,13.41,13.31,13.35,406575.0,10.3147,10.3844,10.307,10.3379,406575.0
2008-09-04 15:30:00,13.35,13.39,13.26,13.32,556425.0,10.3379,10.3689,10.2682,10.3147,556425.0
2008-09-05 09:30:00,12.99,13.08,12.61,12.91,826425.0,10.0592,10.1288,9.7649,9.9972,826425.0
2008-09-05 10:00:00,12.89,12.95,12.79,12.81,537750.0,9.9817,10.0282,9.9043,9.9198,537750.0
2008-09-05 10:30:00,12.8,12.86,12.72,12.74,255825.0,9.912,9.9585,9.8501,9.8656,255825.0
2008-09-05 11:00:00,12.74,12.75,12.62,12.72,308700.0,9.8656,9.8733,9.7726,9.8501,308700.0
2008-09-05 11:30:00,12.73,12.94,12.68,12.84,488700.0,9.8578,10.0204,9.8191,9.943,488700.0
2008-09-05 12:00:00,12.84,12.93,12.76,12.83,264150.0,9.943,10.0127,9.881,9.9353,264150.0
2008-09-05 12:30:00,12.83,12.89,12.8,12.82,158175.0,9.9353,9.9817,9.912,9.9275,158175.0
2008-09-05 13:00:00,12.82,12.88,12.81,12.85,208350.0,9.9275,9.974,9.9198,9.9507,208350.0
2008-09-05 13:30:00,12.85,12.91,12.82,12.86,256275.0,9.9507,9.9972,9.9275,9.9585,256275.0
2008-09-05 14:00:00,12.85,12.95,12.71,12.94,324450.0,9.9507,10.0282,9.8423,10.0204,324450.0
2008-09-05 14:30:00,12.94,13.15,12.94,13.13,289800.0,10.0204,10.1831,10.0204,10.1676,289800.0
2008-09-05 15:00:00,13.12,13.13,12.96,12.99,249300.0,10.1598,10.1676,10.0359,10.0592,249300.0
2008-09-05 15:30:00,12.99,13.24,12.98,13.18,444825.0,10.0592,10.2527,10.0514,10.2063,444825.0
2008-09-08 09:30:00,13.78,14.67,13.78,13.9,844425.0,10.6709,11.3601,10.6709,10.7638,844425.0
2008-09-08 10:00:00,13.9,13.94,13.74,13.78,560025.0,10.7638,10.7948,10.6399,10.6709,560025.0
2008-09-08 10:30:00,13.78,13.88,13.6,13.6,467325.0,10.6709,10.7483,10.5315,10.5315,467325.0
2008-09-08 11:00:00,13.58,13.82,13.48,13.76,321975.0,10.516,10.7019,10.4386,10.6554,321975.0
2008-09-08 11:30:00,13.78,13.85,13.45,13.53,341775.0,10.6709,10.7251,10.4154,10.4773,341775.0
2008-09-08 12:00:00,13.52,13.54,13.34,13.53,237375.0,10.4696,10.4851,10.3302,10.4773,237375.0
2008-09-08 12:30:00,13.53,13.71,13.52,13.64,236250.0,10.4773,10.6167,10.4696,10.5625,236250.0
2008-09-08 13:00:00,13.64,13.77,13.56,13.72,196650.0,10.5625,10.6632,10.5005,10.6244,196650.0
2008-09-08 13:30:00,13.72,13.75,13.48,13.48,256275.0,10.6244,10.6477,10.4386,10.4386,256275.0
2008-09-08 14:00:00,13.5,13.64,13.48,13.59,284175.0,10.4541,10.5625,10.4386,10.5238,284175.0
2008-09-08 14:30:00,13.59,13.7,13.57,13.66,170325.0,10.5238,10.609,10.5083,10.578,170325.0
2008-09-08 15:00:00,13.65,13.76,13.61,13.73,326250.0,10.5702,10.6554,10.5393,10.6322,326250.0
2008-09-08 15:30:00,13.74,13.94,13.72,13.88,641025.0,10.6399,10.7948,10.6244,10.7483,641025.0
2008-09-09 09:30:00,13.64,14.03,13.64,13.96,411975.0,10.5625,10.8645,10.5625,10.8103,411975.0
2008-09-09 10:00:00,13.95,14.07,13.85,13.88,788625.0,10.8026,10.8955,10.7251,10.7483,788625.0
2008-09-09 10:30:00,13.88,13.97,13.61,13.67,438075.0,10.7483,10.818,10.5393,10.5857,438075.0
2008-09-09 11:00:00,13.66,13.81,13.55,13.81,477450.0,10.578,10.6941,10.4928,10.6941,477450.0
2008-09-09 11:30:00,13.81,13.83,13.55,13.55,229500.0,10.6941,10.7096,10.4928,10.4928,229500.0
2008-09-09 12:00:00,13.55,13.58,13.48,13.49,209475.0,10.4928,10.516,10.4386,10.4463,209475.0
2008-09-09 12:30:00,13.49,13.58,13.43,13.51,247500.0,10.4463,10.516,10.3999,10.4618,247500.0
2008-09-09 13:00:00,13.52,13.57,13.45,13.46,617175.0,10.4696,10.5083,10.4154,10.4231,617175.0
2008-09-09 13:30:00,13.46,13.48,13.4,13.42,418725.0,10.4231,10.4386,10.3766,10.3921,418725.0
2008-09-09 14:00:00,13.42,13.46,13.32,13.4,272475.0,10.3921,10.4231,10.3147,10.3766,272475.0
2008-09-09 14:30:00,13.37,13.46,13.28,13.38,357975.0,10.3534,10.4231,10.2837,10.3612,357975.0
2008-09-09 15:00:00,13.37,13.39,13.26,13.38,445950.0,10.3534,10.3689,10.2682,10.3612,445950.0
2008-09-09 15:30:00,13.39,13.44,13.19,13.24,897975.0,10.3689,10.4076,10.214,10.2527,897975.0
2008-09-10 09:30:00,13.3,13.31,12.86,13.15,522000.0,10.2992,10.307,9.9585,10.1831,522000.0
2008-09-10 10:00:00,13.17,13.29,13.0,13.0,305325.0,10.1985,10.2915,10.0669,10.0669,305325.0
2008-09-10 10:30:00,13.01,13.11,12.89,12.93,390375.0,10.0746,10.1521,9.9817,10.0127,390375.0
2008-09-10 11:00:00,12.92,13.01,12.79,12.9,265725.0,10.0049,10.0746,9.9043,9.9895,265725.0
2008-09-10 11:30:00,12.91,13.22,12.88,13.15,246600.0,9.9972,10.2373,9.974,10.1831,246600.0
2008-09-10 12:00:00,13.14,13.27,13.08,13.2,319050.0,10.1753,10.276,10.1288,10.2218,319050.0
2008-09-10 12:30:00,13.19,13.35,13.17,13.2,203850.0,10.214,10.3379,10.1985,10.2218,203850.0
2008-09-10 13:00:00,13.2,13.27,13.17,13.24,241650.0,10.2218,10.276,10.1985,10.2527,241650.0
2008-09-10 13:30:00,13.23,13.35,13.21,13.25,234225.0,10.245,10.3379,10.2295,10.2605,234225.0
2008-09-10 14:00:00,13.25,13.53,13.21,13.45,272025.0,10.2605,10.4773,10.2295,10.4154,272025.0
2008-09-10 14:30:00,13.46,13.56,13.44,13.48,293175.0,10.4231,10.5005,10.4076,10.4386,293175.0
2008-09-10 15:00:00,13.49,13.59,13.4,13.44,235575.0,10.4463,10.5238,10.3766,10.4076,235575.0
2008-09-10 15:30:00,13.44,13.46,13.32,13.33,601875.0,10.4076,10.4231,10.3147,10.3224,601875.0
2008-09-11 09:30:00,13.02,13.16,12.86,13.13,343575.0,10.0824,10.1908,9.9585,10.1676,343575.0
2008-09-11 10:00:00,13.12,13.28,13.03,13.03,255375.0,10.1598,10.2837,10.0901,10.0901,255375.0
2008-09-11 10:30:00,13.03,13.35,13.02,13.3,191925.0,10.0901,10.3379,10.0824,10.2992,191925.0
2008-09-11 11:00:00,13.32,13.43,13.25,13.37,141075.0,10.3147,10.3999,10.2605,10.3534,141075.0
2008-09-11 11:30:00,13.39,13.6,13.38,13.57,212400.0,10.3689,10.5315,10.3612,10.5083,212400.0
2008-09-11 12:00:00,13.55,13.92,13.54,13.88,823275.0,10.4928,10.7793,10.4851,10.7483,823275.0
2008-09-11 12:30:00,13.88,13.93,13.74,13.84,635175.0,10.7483,10.7871,10.6399,10.7174,635175.0
2008-09-11 13:00:00,13.82,13.88,13.72,13.79,895050.0,10.7019,10.7483,10.6244,10.6787,895050.0
2008-09-11 13:30:00,13.78,13.99,13.78,13.98,373725.0,10.6709,10.8335,10.6709,10.8258,373725.0
2008-09-11 14:00:00,13.97,14.16,13.96,14.1,613575.0,10.818,10.9652,10.8103,10.9187,613575.0
2008-09-11 14:30:00,14.09,14.14,13.96,13.98,574425.0,10.911,10.9497,10.8103,10.8258,574425.0
2008-09-11 15:00:00,13.97,14.08,13.78,13.78,474075.0,10.818,10.9032,10.6709,10.6709,474075.0
2008-09-11 15:30:00,13.79,13.97,13.73,13.97,1179225.0,10.6787,10.818,10.6322,10.818,1179225.0
2008-09-12 09:30:00,13.81,13.88,13.44,13.61,490725.0,10.6941,10.7483,10.4076,10.5393,490725.0
2008-09-12 10:00:00,13.61,13.86,13.48,13.76,308475.0,10.5393,10.7329,10.4386,10.6554,308475.0
2008-09-12 10:30:00,13.76,13.89,13.63,13.89,171000.0,10.6554,10.7561,10.5548,10.7561,171000.0
2008-09-12 11:00:00,13.88,14.08,13.84,13.92,218925.0,10.7483,10.9032,10.7174,10.7793,218925.0
2008-09-12 11:30:00,13.91,13.93,13.79,13.87,200925.0,10.7716,10.7871,10.6787,10.7406,200925.0
2008-09-12 12:00:00,13.87,13.95,13.84,13.87,121500.0,10.7406,10.8026,10.7174,10.7406,121500.0
2008-09-12 12:30:00,13.88,13.92,13.75,13.79,170775.0,10.7483,10.7793,10.6477,10.6787,170775.0
2008-09-12 13:00:00,13.78,13.89,13.71,13.87,187875.0,10.6709,10.7561,10.6167,10.7406,187875.0
2008-09-12 13:30:00,13.87,14.05,13.78,14.04,205875.0,10.7406,10.88,10.6709,10.8722,205875.0
2008-09-12 14:00:00,14.04,14.05,13.9,13.92,232875.0,10.8722,10.88,10.7638,10.7793,232875.0
2008-09-12 14:30:00,13.91,13.96,13.85,13.91,184500.0,10.7716,10.8103,10.7251,10.7716,184500.0
2008-09-12 15:00:00,13.91,13.92,13.72,13.77,200925.0,10.7716,10.7793,10.6244,10.6632,200925.0
2008-09-12 15:30:00,13.77,13.8,13.66,13.75,381375.0,10.6632,10.6864,10.578,10.6477,381375.0
2008-09-15 09:30:00,13.42,13.67,13.12,13.31,680400.0,10.3921,10.5857,10.1598,10.307,680400.0
2008-09-15 10:00:00,13.28,13.62,13.28,13.6,428400.0,10.2837,10.547,10.2837,10.5315,428400.0
2008-09-15 10:30:00,13.6,13.84,13.57,13.82,309825.0,10.5315,10.7174,10.5083,10.7019,309825.0
2008-09-15 11:00:00,13.82,13.93,13.78,13.87,366975.0,10.7019,10.7871,10.6709,10.7406,366975.0
2008-09-15 11:30:00,13.88,13.98,13.57,13.61,367875.0,10.7483,10.8258,10.5083,10.5393,367875.0
2008-09-15 12:00:00,13.6,13.8,13.58,13.7,511200.0,10.5315,10.6864,10.516,10.609,511200.0
2008-09-15 12:30:00,13.69,13.81,13.67,13.76,327375.0,10.6012,10.6941,10.5857,10.6554,327375.0
2008-09-15 13:00:00,13.76,13.79,13.54,13.55,111600.0,10.6554,10.6787,10.4851,10.4928,111600.0
2008-09-15 13:30:00,13.55,13.56,13.37,13.52,200700.0,10.4928,10.5005,10.3534,10.4696,200700.0
2008-09-15 14:00:00,13.51,13.67,13.48,13.53,245475.0,10.4618,10.5857,10.4386,10.4773,245475.0
2008-09-15 14:30:00,13.53,13.59,13.32,13.33,299475.0,10.4773,10.5238,10.3147,10.3224,299475.0
2008-09-15 15:00:00,13.32,13.34,13.12,13.25,342450.0,10.3147,10.3302,10.1598,10.2605,342450.0
2008-09-15 15:30:00,13.26,13.49,13.04,13.05,791550.0,10.2682,10.4463,10.0979,10.1056,791550.0
2008-09-16 09:30:00,12.67,12.97,12.32,12.76,1176525.0,9.8114,10.0437,9.5403,9.881,1176525.0
2008-09-16 10:00:00,12.76,13.12,12.75,13.11,951300.0,9.881,10.1598,9.8733,10.1521,951300.0
2008-09-16 10:30:00,13.11,13.45,13.1,13.37,565875.0,10.1521,10.4154,10.1443,10.3534,565875.0
2008-09-16 11:00:00,13.36,13.55,13.08,13.08,787500.0,10.3457,10.4928,10.1288,10.1288,787500.0
2008-09-16 11:30:00,13.08,13.16,12.96,13.13,503325.0,10.1288,10.1908,10.0359,10.1676,503325.0
2008-09-16 12:00:00,13.14,13.22,13.04,13.15,286650.0,10.1753,10.2373,10.0979,10.1831,286650.0
2008-09-16 12:30:00,13.15,13.16,13.03,13.11,343575.0,10.1831,10.1908,10.0901,10.1521,343575.0
2008-09-16 13:00:00,13.11,13.21,13.06,13.12,278100.0,10.1521,10.2295,10.1134,10.1598,278100.0
2008-09-16 13:30:00,13.12,13.15,12.99,13.08,297450.0,10.1598,10.1831,10.0592,10.1288,297450.0
2008-09-16 14:00:00,13.08,13.31,12.78,12.79,459225.0,10.1288,10.307,9.8965,9.9043,459225.0
2008-09-16 14:30:00,12.8,13.24,12.79,13.2,827100.0,9.912,10.2527,9.9043,10.2218,827100.0
2008-09-16 15:00:00,13.19,13.41,13.18,13.28,919125.0,10.214,10.3844,10.2063,10.2837,919125.0
2008-09-16 15:30:00,13.29,13.56,13.23,13.55,771075.0,10.2915,10.5005,10.245,10.4928,771075.0
2008-09-17 09:30:00,13.4,13.71,13.03,13.71,425025.0,10.3766,10.6167,10.0901,10.6167,425025.0
2008-09-17 10:00:00,13.71,13.78,13.42,13.44,284850.0,10.6167,10.6709,10.3921,10.4076,284850.0
2008-09-17 10:30:00,13.44,13.47,12.95,12.96,305100.0,10.4076,10.4309,10.0282,10.0359,305100.0
2008-09-17 11:00:00,12.97,13.01,12.47,12.52,410625.0,10.0437,10.0746,9.6565,9.6952,410625.0
2008-09-17 11:30:00,12.5,12.75,12.44,12.63,644850.0,9.6797,9.8733,9.6332,9.7804,644850.0
2008-09-17 12:00:00,12.62,13.0,12.51,12.94,703125.0,9.7726,10.0669,9.6875,10.0204,703125.0
2008-09-17 12:30:00,12.94,13.12,12.9,12.93,324450.0,10.0204,10.1598,9.9895,10.0127,324450.0
2008-09-17 13:00:00,12.91,13.02,12.75,12.75,296775.0,9.9972,10.0824,9.8733,9.8733,296775.0
2008-09-17 13:30:00,12.75,12.76,12.57,12.68,335025.0,9.8733,9.881,9.7339,9.8191,335025.0
2008-09-17 14:00:00,12.68,12.94,12.64,12.94,374175.0,9.8191,10.0204,9.7881,10.0204,374175.0
2008-09-17 14:30:00,12.94,13.25,12.88,13.1,545400.0,10.0204,10.2605,9.974,10.1443,545400.0
2008-09-17 15:00:00,13.12,13.23,13.03,13.16,989775.0,10.1598,10.245,10.0901,10.1908,989775.0
2008-09-17 15:30:00,13.16,13.18,12.38,12.39,1024200.0,10.1908,10.2063,9.5868,9.5945,1024200.0
2008-09-18 09:30:00,12.68,13.33,12.51,13.28,672750.0,9.8191,10.3224,9.6875,10.2837,672750.0
2008-09-18 10:00:00,13.28,13.31,12.81,12.91,639450.0,10.2837,10.307,9.9198,9.9972,639450.0
2008-09-18 10:30:00,12.9,12.91,12.21,12.35,450000.0,9.9895,9.9972,9.4551,9.5636,450000.0
2008-09-18 11:00:00,12.36,12.36,11.56,11.81,876150.0,9.5713,9.5713,8.9518,9.1454,876150.0
2008-09-18 11:30:00,11.81,12.12,11.79,11.93,606600.0,9.1454,9.3854,9.1299,9.2383,606600.0
2008-09-18 12:00:00,11.94,12.19,11.87,11.94,461700.0,9.2461,9.4397,9.1919,9.2461,461700.0
2008-09-18 12:30:00,11.95,11.95,11.55,11.57,636525.0,9.2538,9.2538,8.9441,8.9595,636525.0
2008-09-18 13:00:00,11.58,12.64,11.45,12.35,528075.0,8.9673,9.7881,8.8666,9.5636,528075.0
2008-09-18 13:30:00,12.35,12.94,12.35,12.72,837225.0,9.5636,10.0204,9.5636,9.8501,837225.0
2008-09-18 14:00:00,12.74,12.79,12.48,12.52,580275.0,9.8656,9.9043,9.6642,9.6952,580275.0
2008-09-18 14:30:00,12.51,12.63,12.34,12.56,355500.0,9.6875,9.7804,9.5558,9.7262,355500.0
2008-09-18 15:00:00,12.55,13.59,12.53,13.29,1074150.0,9.7184,10.5238,9.7029,10.2915,1074150.0
2008-09-18 15:30:00,13.29,13.61,13.23,13.47,1046925.0,10.2915,10.5393,10.245,10.4309,1046925.0
2008-09-19 09:30:00,14.67,16.64,14.67,15.96,1425600.0,11.3601,12.8856,11.3601,12.3591,1425600.0
2008-09-19 10:00:00,16.03,16.03,13.22,13.46,929250.0,12.4133,12.4133,10.2373,10.4231,929250.0
2008-09-19 10:30:00,13.56,14.54,13.13,14.1,694575.0,10.5005,11.2594,10.1676,10.9187,694575.0
2008-09-19 11:00:00,14.09,14.62,14.06,14.37,236925.0,10.911,11.3214,10.8877,11.1278,236925.0
2008-09-19 11:30:00,14.39,14.62,14.33,14.62,208575.0,11.1433,11.3214,11.0968,11.3214,208575.0
2008-09-19 12:00:00,14.6,15.33,14.59,15.3,267075.0,11.3059,11.8712,11.2982,11.848,267075.0
2008-09-19 12:30:00,15.29,15.33,14.81,14.87,243000.0,11.8402,11.8712,11.4685,11.515,243000.0
2008-09-19 13:00:00,14.87,15.04,14.8,14.87,245925.0,11.515,11.6466,11.4608,11.515,245925.0
2008-09-19 13:30:00,14.88,14.91,14.71,14.83,191025.0,11.5227,11.546,11.3911,11.484,191025.0
2008-09-19 14:00:00,14.84,14.89,14.82,14.89,219375.0,11.4918,11.5305,11.4763,11.5305,219375.0
2008-09-19 14:30:00,14.89,15.08,14.81,14.84,267075.0,11.5305,11.6776,11.4685,11.4918,267075.0
2008-09-19 15:00:00,14.84,14.84,14.2,14.64,277875.0,11.4918,11.4918,10.9961,11.3369,277875.0
2008-09-19 15:30:00,14.63,15.33,14.34,15.33,653850.0,11.3291,11.8712,11.1046,11.8712,653850.0
2008-09-22 09:30:00,15.52,16.0,14.89,15.64,1037250.0,12.0183,12.39,11.5305,12.1113,1037250.0
2008-09-22 10:00:00,15.65,15.65,15.29,15.55,454275.0,12.119,12.119,11.8402,12.0416,454275.0
2008-09-22 10:30:00,15.54,15.62,15.37,15.38,422775.0,12.0338,12.0958,11.9022,11.9099,422775.0
2008-09-22 11:00:00,15.39,15.51,14.53,14.6,387900.0,11.9177,12.0106,11.2517,11.3059,387900.0
2008-09-22 11:30:00,14.56,14.58,14.17,14.29,237600.0,11.2749,11.2904,10.9729,11.0658,237600.0
2008-09-22 12:00:00,14.26,14.4,14.2,14.35,217800.0,11.0426,11.151,10.9961,11.1123,217800.0
2008-09-22 12:30:00,14.35,14.4,14.24,14.37,173025.0,11.1123,11.151,11.0271,11.1278,173025.0
2008-09-22 13:00:00,14.36,14.36,14.14,14.21,182475.0,11.12,11.12,10.9497,11.0039,182475.0
2008-09-22 13:30:00,14.22,14.25,14.11,14.23,168300.0,11.0116,11.0349,10.9265,11.0194,168300.0
2008-09-22 14:00:00,14.24,14.28,14.11,14.18,166725.0,11.0271,11.0581,10.9265,10.9807,166725.0
2008-09-22 14:30:00,14.17,14.2,14.06,14.08,162675.0,10.9729,10.9961,10.8877,10.9032,162675.0
2008-09-22 15:00:00,14.08,14.17,13.82,13.91,227475.0,10.9032,10.9729,10.7019,10.7716,227475.0
2008-09-22 15:30:00,13.9,14.06,13.73,13.75,282375.0,10.7638,10.8877,10.6322,10.6477,282375.0
2008-09-23 09:30:00,14.0,14.0,13.56,13.8,128925.0,10.8413,10.8413,10.5005,10.6864,128925.0
2008-09-23 10:00:00,13.82,14.09,13.63,13.96,124875.0,10.7019,10.911,10.5548,10.8103,124875.0
2008-09-23 10:30:00,13.97,14.25,13.93,14.17,183825.0,10.818,11.0349,10.7871,10.9729,183825.0
2008-09-23 11:00:00,14.19,14.38,14.05,14.2,184275.0,10.9884,11.1355,10.88,10.9961,184275.0
2008-09-23 11:30:00,14.2,14.31,14.02,14.07,102375.0,10.9961,11.0813,10.8568,10.8955,102375.0
2008-09-23 12:00:00,14.08,14.31,14.06,14.09,86625.0,10.9032,11.0813,10.8877,10.911,86625.0
2008-09-23 12:30:00,14.08,14.18,13.82,14.17,117450.0,10.9032,10.9807,10.7019,10.9729,117450.0
2008-09-23 13:00:00,14.15,14.15,13.74,13.99,146475.0,10.9574,10.9574,10.6399,10.8335,146475.0
2008-09-23 13:30:00,13.97,14.04,13.84,13.9,148500.0,10.818,10.8722,10.7174,10.7638,148500.0
2008-09-23 14:00:00,13.9,14.24,13.86,14.12,187650.0,10.7638,11.0271,10.7329,10.9342,187650.0
2008-09-23 14:30:00,14.12,14.26,14.05,14.19,180000.0,10.9342,11.0426,10.88,10.9884,180000.0
2008-09-23 15:00:00,14.19,14.22,14.01,14.07,218250.0,10.9884,11.0116,10.849,10.8955,218250.0
2008-09-23 15:30:00,14.07,14.29,13.85,14.29,313200.0,10.8955,11.0658,10.7251,11.0658,313200.0
2008-09-24 09:30:00,14.87,14.87,13.79,13.88,238725.0,11.515,11.515,10.6787,10.7483,238725.0
2008-09-24 10:00:00,13.84,14.02,13.58,13.72,251775.0,10.7174,10.8568,10.516,10.6244,251775.0
2008-09-24 10:30:00,13.76,13.9,13.68,13.83,278775.0,10.6554,10.7638,10.5935,10.7096,278775.0
2008-09-24 11:00:00,13.83,13.84,13.64,13.78,182250.0,10.7096,10.7174,10.5625,10.6709,182250.0
2008-09-24 11:30:00,13.77,13.88,13.68,13.75,134550.0,10.6632,10.7483,10.5935,10.6477,134550.0
2008-09-24 12:00:00,13.73,13.86,13.61,13.65,95400.0,10.6322,10.7329,10.5393,10.5702,95400.0
2008-09-24 12:30:00,13.65,13.76,13.61,13.65,69750.0,10.5702,10.6554,10.5393,10.5702,69750.0
2008-09-24 13:00:00,13.65,13.78,13.65,13.72,117900.0,10.5702,10.6709,10.5702,10.6244,117900.0
2008-09-24 13:30:00,13.77,13.92,13.69,13.85,167625.0,10.6632,10.7793,10.6012,10.7251,167625.0
2008-09-24 14:00:00,13.85,13.9,13.63,13.8,125550.0,10.7251,10.7638,10.5548,10.6864,125550.0
2008-09-24 14:30:00,13.81,13.81,13.65,13.72,93150.0,10.6941,10.6941,10.5702,10.6244,93150.0
2008-09-24 15:00:00,13.72,13.8,13.67,13.72,130050.0,10.6244,10.6864,10.5857,10.6244,130050.0
2008-09-24 15:30:00,13.75,13.76,13.13,13.45,447975.0,10.6477,10.6554,10.1676,10.4154,447975.0
2008-09-25 09:30:00,13.48,13.48,13.11,13.34,392175.0,10.4386,10.4386,10.1521,10.3302,392175.0
2008-09-25 10:00:00,13.32,13.52,13.25,13.38,128025.0,10.3147,10.4696,10.2605,10.3612,128025.0
2008-09-25 10:30:00,13.4,13.41,13.15,13.19,128475.0,10.3766,10.3844,10.1831,10.214,128475.0
2008-09-25 11:00:00,13.19,13.19,13.02,13.02,113175.0,10.214,10.214,10.0824,10.0824,113175.0
2008-09-25 11:30:00,12.98,13.16,12.9,13.09,166275.0,10.0514,10.1908,9.9895,10.1366,166275.0
2008-09-25 12:00:00,13.11,13.24,13.07,13.22,205425.0,10.1521,10.2527,10.1211,10.2373,205425.0
2008-09-25 12:30:00,13.22,13.31,13.2,13.22,235575.0,10.2373,10.307,10.2218,10.2373,235575.0
2008-09-25 13:00:00,13.26,13.47,13.25,13.31,210150.0,10.2682,10.4309,10.2605,10.307,210150.0
2008-09-25 13:30:00,13.31,13.4,13.28,13.35,121950.0,10.307,10.3766,10.2837,10.3379,121950.0
2008-09-25 14:00:00,13.35,13.36,13.24,13.28,117900.0,10.3379,10.3457,10.2527,10.2837,117900.0
2008-09-25 14:30:00,13.3,13.36,13.22,13.34,92925.0,10.2992,10.3457,10.2373,10.3302,92925.0
2008-09-25 15:00:00,13.33,13.46,13.33,13.43,98775.0,10.3224,10.4231,10.3224,10.3999,98775.0
2008-09-25 15:30:00,13.44,13.48,13.3,13.33,312300.0,10.4076,10.4386,10.2992,10.3224,312300.0
2008-09-26 09:30:00,13.15,13.44,13.07,13.38,156375.0,10.1831,10.4076,10.1211,10.3612,156375.0
2008-09-26 10:00:00,13.38,13.53,13.14,13.29,236475.0,10.3612,10.4773,10.1753,10.2915,236475.0
2008-09-26 10:30:00,13.3,13.44,13.23,13.4,143100.0,10.2992,10.4076,10.245,10.3766,143100.0
2008-09-26 11:00:00,13.36,14.0,13.32,13.56,272925.0,10.3457,10.8413,10.3147,10.5005,272925.0
2008-09-26 11:30:00,13.57,13.58,13.36,13.41,60525.0,10.5083,10.516,10.3457,10.3844,60525.0
2008-09-26 12:00:00,13.42,13.61,13.38,13.57,73350.0,10.3921,10.5393,10.3612,10.5083,73350.0
2008-09-26 12:30:00,13.6,13.6,13.48,13.51,67050.0,10.5315,10.5315,10.4386,10.4618,67050.0
2008-09-26 13:00:00,13.52,13.59,13.44,13.45,247050.0,10.4696,10.5238,10.4076,10.4154,247050.0
2008-09-26 13:30:00,13.45,13.5,13.36,13.47,155250.0,10.4154,10.4541,10.3457,10.4309,155250.0
2008-09-26 14:00:00,13.47,13.55,13.33,13.53,160200.0,10.4309,10.4928,10.3224,10.4773,160200.0
2008-09-26 14:30:00,13.52,13.58,13.4,13.44,92025.0,10.4696,10.516,10.3766,10.4076,92025.0
2008-09-26 15:00:00,13.42,13.91,13.37,13.89,189675.0,10.3921,10.7716,10.3534,10.7561,189675.0
2008-09-26 15:30:00,13.92,13.96,13.53,13.6,317025.0,10.7793,10.8103,10.4773,10.5315,317025.0
2008-09-29 09:30:00,13.04,13.12,12.68,12.73,171000.0,10.1389,10.2011,9.859,9.8979,171000.0
2008-09-29 10:00:00,12.69,12.75,12.4,12.6,196200.0,9.8668,9.9135,9.6413,9.7968,196200.0
2008-09-29 10:30:00,12.64,12.8,12.58,12.73,181350.0,9.8279,9.9523,9.7813,9.8979,181350.0
2008-09-29 11:00:00,12.73,12.8,12.6,12.62,155700.0,9.8979,9.9523,9.7968,9.8124,155700.0
2008-09-29 11:30:00,12.66,12.76,12.51,12.76,105975.0,9.8435,9.9212,9.7268,9.9212,105975.0
2008-09-29 12:00:00,12.74,12.77,12.56,12.75,99450.0,9.9057,9.929,9.7657,9.9135,99450.0
2008-09-29 12:30:00,12.71,13.11,12.62,12.93,141750.0,9.8824,10.1934,9.8124,10.0534,141750.0
2008-09-29 13:00:00,12.92,13.08,12.88,12.98,94500.0,10.0456,10.17,10.0145,10.0923,94500.0
2008-09-29 13:30:00,12.96,13.08,12.28,12.3,210825.0,10.0767,10.17,9.548,9.5636,210825.0
2008-09-29 14:00:00,12.34,12.75,12.34,12.69,155925.0,9.5947,9.9135,9.5947,9.8668,155925.0
2008-09-29 14:30:00,12.68,12.84,12.6,12.76,174600.0,9.859,9.9834,9.7968,9.9212,174600.0
2008-09-29 15:00:00,12.78,13.24,12.78,13.0,192375.0,9.9368,10.2944,9.9368,10.1078,192375.0
2008-09-29 15:30:00,13.0,13.35,12.44,12.53,427725.0,10.1078,10.38,9.6724,9.7424,427725.0
2008-09-30 09:30:00,12.37,12.93,12.37,12.72,162450.0,9.618,10.0534,9.618,9.8901,162450.0
2008-09-30 10:00:00,12.71,13.11,12.67,13.1,155025.0,9.8824,10.1934,9.8513,10.1856,155025.0
2008-09-30 10:30:00,13.11,13.24,13.06,13.08,135675.0,10.1934,10.2944,10.1545,10.17,135675.0
2008-09-30 11:00:00,13.08,13.11,13.05,13.08,135900.0,10.17,10.1934,10.1467,10.17,135900.0
2008-09-30 11:30:00,13.08,13.08,13.02,13.08,152325.0,10.17,10.17,10.1234,10.17,152325.0
2008-09-30 12:00:00,13.08,13.08,13.02,13.08,107100.0,10.17,10.17,10.1234,10.17,107100.0
2008-09-30 12:30:00,13.08,13.08,13.03,13.07,151875.0,10.17,10.17,10.1312,10.1623,151875.0
2008-09-30 13:00:00,13.06,13.48,13.06,13.42,167850.0,10.1545,10.481,10.1545,10.4344,167850.0
2008-09-30 13:30:00,13.42,14.04,13.4,13.86,196200.0,10.4344,10.9165,10.4188,10.7765,196200.0
2008-09-30 14:00:00,13.86,14.05,13.84,14.05,162225.0,10.7765,10.9242,10.761,10.9242,162225.0
2008-09-30 14:30:00,14.05,14.11,13.88,14.01,142650.0,10.9242,10.9709,10.7921,10.8931,142650.0
2008-09-30 15:00:00,14.0,14.05,13.9,14.0,133200.0,10.8854,10.9242,10.8076,10.8854,133200.0
2008-09-30 15:30:00,14.0,15.18,13.92,14.52,696825.0,10.8854,11.8028,10.8232,11.2897,696825.0
2008-10-01 09:30:00,14.21,14.22,13.4,13.92,222075.0,11.0486,11.0564,10.4188,10.8232,222075.0
2008-10-01 10:00:00,13.94,14.09,13.87,14.07,120600.0,10.8387,10.9553,10.7843,10.9398,120600.0
2008-10-01 10:30:00,14.08,14.09,13.88,13.94,75150.0,10.9476,10.9553,10.7921,10.8387,75150.0
2008-10-01 11:00:00,13.96,13.96,13.78,13.93,83925.0,10.8543,10.8543,10.7143,10.8309,83925.0
2008-10-01 11:30:00,13.93,14.07,13.79,14.0,551025.0,10.8309,10.9398,10.7221,10.8854,551025.0
2008-10-01 12:00:00,13.98,14.14,13.93,14.09,74700.0,10.8698,10.9942,10.8309,10.9553,74700.0
2008-10-01 12:30:00,14.09,14.48,14.07,14.41,451125.0,10.9553,11.2586,10.9398,11.2041,451125.0
2008-10-01 13:00:00,14.42,14.42,14.22,14.26,147600.0,11.2119,11.2119,11.0564,11.0875,147600.0
2008-10-01 13:30:00,14.27,14.44,14.11,14.28,326025.0,11.0953,11.2275,10.9709,11.1031,326025.0
2008-10-01 14:00:00,14.28,14.4,14.12,14.37,127350.0,11.1031,11.1964,10.9787,11.173,127350.0
2008-10-01 14:30:00,14.37,14.62,14.2,14.35,176850.0,11.173,11.3674,11.0409,11.1575,176850.0
2008-10-01 15:00:00,14.31,14.41,14.1,14.12,168300.0,11.1264,11.2041,10.9631,10.9787,168300.0
2008-10-01 15:30:00,14.13,14.35,14.13,14.22,364050.0,10.9864,11.1575,10.9864,11.0564,364050.0
2008-10-02 09:30:00,14.04,14.33,14.02,14.2,92475.0,10.9165,11.1419,10.9009,11.0409,92475.0
2008-10-02 10:00:00,14.2,14.27,14.0,14.11,132975.0,11.0409,11.0953,10.8854,10.9709,132975.0
2008-10-02 10:30:00,14.12,14.18,14.11,14.17,128925.0,10.9787,11.0253,10.9709,11.0175,128925.0
2008-10-02 11:00:00,14.16,14.24,14.11,14.2,158850.0,11.0098,11.072,10.9709,11.0409,158850.0
2008-10-02 11:30:00,14.19,14.21,14.14,14.16,108225.0,11.0331,11.0486,10.9942,11.0098,108225.0
2008-10-02 12:00:00,14.16,14.22,14.11,14.16,114525.0,11.0098,11.0564,10.9709,11.0098,114525.0
2008-10-02 12:30:00,14.17,14.2,14.11,14.14,50850.0,11.0175,11.0409,10.9709,10.9942,50850.0
2008-10-02 13:00:00,14.13,14.2,14.11,14.16,73575.0,10.9864,11.0409,10.9709,11.0098,73575.0
2008-10-02 13:30:00,14.17,14.2,14.11,14.14,84825.0,11.0175,11.0409,10.9709,10.9942,84825.0
2008-10-02 14:00:00,14.13,14.22,14.11,14.14,84600.0,10.9864,11.0564,10.9709,10.9942,84600.0
2008-10-02 14:30:00,14.17,14.22,14.11,14.19,157725.0,11.0175,11.0564,10.9709,11.0331,157725.0
2008-10-02 15:00:00,14.19,14.2,14.0,14.08,270450.0,11.0331,11.0409,10.8854,10.9476,270450.0
2008-10-02 15:30:00,14.06,14.11,13.55,13.69,297450.0,10.932,10.9709,10.5355,10.6443,297450.0
2008-10-03 09:30:00,13.86,14.09,13.68,13.96,266175.0,10.7765,10.9553,10.6366,10.8543,266175.0
2008-10-03 10:00:00,14.0,14.05,13.78,13.78,202725.0,10.8854,10.9242,10.7143,10.7143,202725.0
2008-10-03 10:30:00,13.8,14.05,13.79,13.92,283725.0,10.7299,10.9242,10.7221,10.8232,283725.0
2008-10-03 11:00:00,13.91,14.26,13.72,13.76,168300.0,10.8154,11.0875,10.6677,10.6988,168300.0
2008-10-03 11:30:00,13.77,13.97,13.62,13.69,178200.0,10.7065,10.862,10.5899,10.6443,178200.0
2008-10-03 12:00:00,13.68,13.76,13.57,13.67,93825.0,10.6366,10.6988,10.551,10.6288,93825.0
2008-10-03 12:30:00,13.66,13.78,13.66,13.71,74925.0,10.621,10.7143,10.621,10.6599,74925.0
2008-10-03 13:00:00,13.73,13.81,13.24,13.25,200025.0,10.6754,10.7376,10.2944,10.3022,200025.0
2008-10-03 13:30:00,13.25,13.43,12.96,12.97,307350.0,10.3022,10.4422,10.0767,10.0845,307350.0
2008-10-03 14:00:00,12.97,13.09,12.18,12.61,422550.0,10.0845,10.1778,9.4703,9.8046,422550.0
2008-10-03 14:30:00,12.66,12.66,12.28,12.49,515025.0,9.8435,9.8435,9.548,9.7113,515025.0
2008-10-03 15:00:00,12.45,12.71,12.36,12.59,501525.0,9.6802,9.8824,9.6102,9.789,501525.0
2008-10-03 15:30:00,12.59,12.64,12.26,12.28,576900.0,9.789,9.8279,9.5325,9.548,576900.0
2008-10-06 09:30:00,12.08,12.67,11.51,11.89,334350.0,9.3925,9.8513,8.9493,9.2448,334350.0
2008-10-06 10:00:00,11.9,12.04,11.73,11.92,225225.0,9.2526,9.3614,9.1204,9.2681,225225.0
2008-10-06 10:30:00,11.92,12.07,11.63,12.03,218475.0,9.2681,9.3847,9.0426,9.3536,218475.0
2008-10-06 11:00:00,12.05,12.16,12.01,12.04,181350.0,9.3692,9.4547,9.3381,9.3614,181350.0
2008-10-06 11:30:00,12.03,12.05,11.8,11.83,112725.0,9.3536,9.3692,9.1748,9.1981,112725.0
2008-10-06 12:00:00,11.85,11.91,11.63,11.69,241200.0,9.2137,9.2603,9.0426,9.0893,241200.0
2008-10-06 12:30:00,11.72,11.8,11.58,11.75,85950.0,9.1126,9.1748,9.0037,9.1359,85950.0
2008-10-06 13:00:00,11.77,11.84,11.68,11.72,110700.0,9.1515,9.2059,9.0815,9.1126,110700.0
2008-10-06 13:30:00,11.72,11.76,11.58,11.61,76500.0,9.1126,9.1437,9.0037,9.0271,76500.0
2008-10-06 14:00:00,11.58,11.76,11.41,11.42,186300.0,9.0037,9.1437,8.8716,8.8793,186300.0
2008-10-06 14:30:00,11.4,11.67,11.31,11.67,159750.0,8.8638,9.0737,8.7938,9.0737,159750.0
2008-10-06 15:00:00,11.67,12.4,11.64,12.34,386100.0,9.0737,9.6413,9.0504,9.5947,386100.0
2008-10-06 15:30:00,12.32,12.4,12.18,12.38,463050.0,9.5791,9.6413,9.4703,9.6258,463050.0
2008-10-07 09:30:00,12.28,12.4,12.01,12.06,188325.0,9.548,9.6413,9.3381,9.377,188325.0
2008-10-07 10:00:00,12.09,12.42,12.06,12.39,199125.0,9.4003,9.6569,9.377,9.6335,199125.0
2008-10-07 10:30:00,12.39,12.41,12.26,12.3,139050.0,9.6335,9.6491,9.5325,9.5636,139050.0
2008-10-07 11:00:00,12.35,12.4,12.25,12.25,142200.0,9.6024,9.6413,9.5247,9.5247,142200.0
2008-10-07 11:30:00,12.24,12.4,12.18,12.25,92925.0,9.5169,9.6413,9.4703,9.5247,92925.0
2008-10-07 12:00:00,12.26,12.4,12.08,12.25,100125.0,9.5325,9.6413,9.3925,9.5247,100125.0
2008-10-07 12:30:00,12.25,12.38,12.03,12.15,168975.0,9.5247,9.6258,9.3536,9.4469,168975.0
2008-10-07 13:00:00,12.12,12.28,11.88,12.06,102150.0,9.4236,9.548,9.237,9.377,102150.0
2008-10-07 13:30:00,12.07,12.12,11.84,11.98,195750.0,9.3847,9.4236,9.2059,9.3148,195750.0
2008-10-07 14:00:00,11.98,12.26,11.87,11.97,252225.0,9.3148,9.5325,9.2292,9.307,252225.0
2008-10-07 14:30:00,11.95,11.99,11.53,11.64,221400.0,9.2914,9.3225,8.9649,9.0504,221400.0
2008-10-07 15:00:00,11.63,11.65,11.43,11.49,153675.0,9.0426,9.0582,8.8871,8.9338,153675.0
2008-10-07 15:30:00,11.46,11.56,11.31,11.38,366075.0,8.9104,8.9882,8.7938,8.8482,366075.0
2008-10-08 09:30:00,11.04,11.51,10.4,11.46,512775.0,8.5839,8.9493,8.0863,8.9104,512775.0
2008-10-08 10:00:00,11.46,11.51,11.21,11.4,283725.0,8.9104,8.9493,8.7161,8.8638,283725.0
2008-10-08 10:30:00,11.42,11.56,11.22,11.32,269100.0,8.8793,8.9882,8.7238,8.8016,269100.0
2008-10-08 11:00:00,11.36,11.59,11.23,11.47,277875.0,8.8327,9.0115,8.7316,8.9182,277875.0
2008-10-08 11:30:00,11.44,11.52,11.25,11.45,217800.0,8.8949,8.9571,8.7472,8.9027,217800.0
2008-10-08 12:00:00,11.44,11.49,11.25,11.27,267750.0,8.8949,8.9338,8.7472,8.7627,267750.0
2008-10-08 12:30:00,11.31,11.42,11.17,11.23,222975.0,8.7938,8.8793,8.685,8.7316,222975.0
2008-10-08 13:00:00,11.24,11.45,11.18,11.4,214875.0,8.7394,8.9027,8.6927,8.8638,214875.0
2008-10-08 13:30:00,11.38,11.55,11.3,11.44,250425.0,8.8482,8.9804,8.786,8.8949,250425.0
2008-10-08 14:00:00,11.4,11.49,11.25,11.31,438975.0,8.8638,8.9338,8.7472,8.7938,438975.0
2008-10-08 14:30:00,11.31,11.4,11.2,11.23,210150.0,8.7938,8.8638,8.7083,8.7316,210150.0
2008-10-08 15:00:00,11.22,11.4,11.15,11.24,268200.0,8.7238,8.8638,8.6694,8.7394,268200.0
2008-10-08 15:30:00,11.27,11.38,10.89,10.9,444600.0,8.7627,8.8482,8.4673,8.475,444600.0
2008-10-09 09:30:00,11.2,11.72,11.05,11.38,1038600.0,8.7083,9.1126,8.5917,8.8482,1038600.0
2008-10-09 10:00:00,11.36,11.36,11.12,11.19,320625.0,8.8327,8.8327,8.6461,8.7005,320625.0
2008-10-09 10:30:00,11.16,11.42,10.98,11.05,349650.0,8.6772,8.8793,8.5372,8.5917,349650.0
2008-10-09 11:00:00,11.03,11.14,10.8,10.96,501975.0,8.5761,8.6616,8.3973,8.5217,501975.0
2008-10-09 11:30:00,10.94,11.31,10.88,11.24,425700.0,8.5061,8.7938,8.4595,8.7394,425700.0
2008-10-09 12:00:00,11.25,11.52,11.19,11.29,374850.0,8.7472,8.9571,8.7005,8.7783,374850.0
2008-10-09 12:30:00,11.31,11.31,11.14,11.16,261225.0,8.7938,8.7938,8.6616,8.6772,261225.0
2008-10-09 13:00:00,11.19,11.28,11.12,11.2,129825.0,8.7005,8.7705,8.6461,8.7083,129825.0
2008-10-09 13:30:00,11.23,11.28,11.12,11.21,181125.0,8.7316,8.7705,8.6461,8.7161,181125.0
2008-10-09 14:00:00,11.22,11.28,11.08,11.12,198900.0,8.7238,8.7705,8.615,8.6461,198900.0
2008-10-09 14:30:00,11.12,11.15,10.89,10.89,230175.0,8.6461,8.6694,8.4673,8.4673,230175.0
2008-10-09 15:00:00,10.89,10.91,10.31,10.31,534375.0,8.4673,8.4828,8.0163,8.0163,534375.0
2008-10-09 15:30:00,10.34,10.43,9.68,9.7,1050075.0,8.0396,8.1096,7.5264,7.542,1050075.0
2008-10-10 09:30:00,9.5,9.96,8.35,9.82,1175400.0,7.3865,7.7442,6.4923,7.6353,1175400.0
2008-10-10 10:00:00,9.81,9.87,9.01,9.31,1025100.0,7.6275,7.6742,7.0055,7.2388,1025100.0
2008-10-10 10:30:00,9.3,9.33,9.0,9.15,866925.0,7.231,7.2543,6.9977,7.1144,866925.0
2008-10-10 11:00:00,9.12,9.22,8.49,8.52,784800.0,7.091,7.1688,6.6012,6.6245,784800.0
2008-10-10 11:30:00,8.52,8.62,8.22,8.26,1001700.0,6.6245,6.7023,6.3913,6.4224,1001700.0
2008-10-10 12:00:00,8.29,8.6,8.24,8.52,773550.0,6.4457,6.6867,6.4068,6.6245,773550.0
2008-10-10 12:30:00,8.54,8.68,8.44,8.64,438975.0,6.6401,6.7489,6.5623,6.7178,438975.0
2008-10-10 13:00:00,8.64,8.69,8.52,8.56,477225.0,6.7178,6.7567,6.6245,6.6556,477225.0
2008-10-10 13:30:00,8.56,8.57,8.34,8.52,743175.0,6.6556,6.6634,6.4846,6.6245,743175.0
2008-10-10 14:00:00,8.54,8.93,8.45,8.77,1168200.0,6.6401,6.9433,6.5701,6.8189,1168200.0
2008-10-10 14:30:00,8.79,8.97,8.72,8.91,1026225.0,6.8345,6.9744,6.78,6.9278,1026225.0
2008-10-10 15:00:00,8.9,9.4,8.8,9.4,1148175.0,6.92,7.3087,6.8422,7.3087,1148175.0
2008-10-10 15:30:00,9.41,10.03,9.13,9.43,1471275.0,7.3165,7.7986,7.0988,7.3321,1471275.0
2008-10-13 09:30:00,11.11,11.11,9.98,10.41,577575.0,8.6383,8.6383,7.7597,8.094,577575.0
2008-10-13 10:00:00,10.42,10.66,10.13,10.66,290700.0,8.1018,8.2884,7.8763,8.2884,290700.0
2008-10-13 10:30:00,10.64,10.76,10.51,10.64,211275.0,8.2729,8.3662,8.1718,8.2729,211275.0
2008-10-13 11:00:00,10.67,10.94,10.64,10.82,213750.0,8.2962,8.5061,8.2729,8.4128,213750.0
2008-10-13 11:30:00,10.81,11.0,10.81,10.96,183375.0,8.4051,8.5528,8.4051,8.5217,183375.0
2008-10-13 12:00:00,10.97,11.11,10.93,11.06,180900.0,8.5295,8.6383,8.4984,8.5994,180900.0
2008-10-13 12:30:00,11.04,11.07,10.85,10.87,192825.0,8.5839,8.6072,8.4362,8.4517,192825.0
2008-10-13 13:00:00,10.88,10.94,10.75,10.8,277425.0,8.4595,8.5061,8.3584,8.3973,277425.0
2008-10-13 13:30:00,10.82,10.82,10.58,10.58,283500.0,8.4128,8.4128,8.2262,8.2262,283500.0
2008-10-13 14:00:00,10.52,10.63,10.41,10.43,186525.0,8.1796,8.2651,8.094,8.1096,186525.0
2008-10-13 14:30:00,10.44,10.66,10.4,10.63,264150.0,8.1174,8.2884,8.0863,8.2651,264150.0
2008-10-13 15:00:00,10.64,10.8,10.56,10.78,364275.0,8.2729,8.3973,8.2107,8.3817,364275.0
2008-10-13 15:30:00,10.8,11.32,10.69,11.31,673425.0,8.3973,8.8016,8.3118,8.7938,673425.0
2008-10-14 09:30:00,12.1,12.3,10.94,10.98,549000.0,9.4081,9.5636,8.5061,8.5372,549000.0
2008-10-14 10:00:00,11.0,11.12,10.76,11.06,235575.0,8.5528,8.6461,8.3662,8.5994,235575.0
2008-10-14 10:30:00,11.07,11.1,10.7,10.8,257175.0,8.6072,8.6305,8.3195,8.3973,257175.0
2008-10-14 11:00:00,10.79,10.86,10.62,10.86,282600.0,8.3895,8.4439,8.2573,8.4439,282600.0
2008-10-14 11:30:00,10.84,11.27,10.84,11.24,322425.0,8.4284,8.7627,8.4284,8.7394,322425.0
2008-10-14 12:00:00,11.23,11.61,11.18,11.54,491400.0,8.7316,9.0271,8.6927,8.9726,491400.0
2008-10-14 12:30:00,11.53,11.64,11.47,11.48,206775.0,8.9649,9.0504,8.9182,8.926,206775.0
2008-10-14 13:00:00,11.46,11.56,11.42,11.47,144900.0,8.9104,8.9882,8.8793,8.9182,144900.0
2008-10-14 13:30:00,11.48,11.63,11.37,11.42,235125.0,8.926,9.0426,8.8405,8.8793,235125.0
2008-10-14 14:00:00,11.41,11.44,11.13,11.35,162000.0,8.8716,8.8949,8.6539,8.8249,162000.0
2008-10-14 14:30:00,11.34,11.37,10.94,11.01,226800.0,8.8171,8.8405,8.5061,8.5606,226800.0
2008-10-14 15:00:00,11.02,11.35,10.99,11.34,234675.0,8.5683,8.8249,8.545,8.8171,234675.0
2008-10-14 15:30:00,11.36,11.48,11.12,11.38,738000.0,8.8327,8.926,8.6461,8.8482,738000.0
2008-10-15 09:30:00,11.28,11.28,10.71,11.0,233100.0,8.7705,8.7705,8.3273,8.5528,233100.0
2008-10-15 10:00:00,11.02,11.02,10.72,10.8,179100.0,8.5683,8.5683,8.3351,8.3973,179100.0
2008-10-15 10:30:00,10.8,10.95,10.75,10.75,110925.0,8.3973,8.5139,8.3584,8.3584,110925.0
2008-10-15 11:00:00,10.76,10.89,10.68,10.82,94725.0,8.3662,8.4673,8.304,8.4128,94725.0
2008-10-15 11:30:00,10.8,10.93,10.75,10.77,77400.0,8.3973,8.4984,8.3584,8.374,77400.0
2008-10-15 12:00:00,10.77,10.92,10.76,10.76,105750.0,8.374,8.4906,8.3662,8.3662,105750.0
2008-10-15 12:30:00,10.79,10.88,10.76,10.85,86850.0,8.3895,8.4595,8.3662,8.4362,86850.0
2008-10-15 13:00:00,10.85,10.85,10.69,10.75,108225.0,8.4362,8.4362,8.3118,8.3584,108225.0
2008-10-15 13:30:00,10.76,10.76,10.4,10.4,181800.0,8.3662,8.3662,8.0863,8.0863,181800.0
2008-10-15 14:00:00,10.41,10.44,10.21,10.36,162000.0,8.094,8.1174,7.9385,8.0552,162000.0
2008-10-15 14:30:00,10.36,10.48,10.3,10.33,164025.0,8.0552,8.1485,8.0085,8.0318,164025.0
2008-10-15 15:00:00,10.36,10.4,10.16,10.19,218025.0,8.0552,8.0863,7.8997,7.923,218025.0
2008-10-15 15:30:00,10.22,10.22,9.78,9.83,414900.0,7.9463,7.9463,7.6042,7.6431,414900.0
2008-10-16 09:30:00,9.67,10.33,9.33,10.03,441900.0,7.5187,8.0318,7.2543,7.7986,441900.0
2008-10-16 10:00:00,10.01,10.04,9.52,9.68,314325.0,7.783,7.8064,7.402,7.5264,314325.0
2008-10-16 10:30:00,9.68,9.72,9.39,9.42,242325.0,7.5264,7.5576,7.301,7.3243,242325.0
2008-10-16 11:00:00,9.43,9.75,9.27,9.62,316575.0,7.3321,7.5809,7.2077,7.4798,316575.0
2008-10-16 11:30:00,9.64,9.92,9.64,9.89,277875.0,7.4953,7.7131,7.4953,7.6897,277875.0
2008-10-16 12:00:00,9.86,10.28,9.79,10.07,401625.0,7.6664,7.993,7.612,7.8297,401625.0
2008-10-16 12:30:00,10.05,10.09,9.72,9.74,240750.0,7.8141,7.8452,7.5576,7.5731,240750.0
2008-10-16 13:00:00,9.75,9.8,9.65,9.73,189900.0,7.5809,7.6198,7.5031,7.5653,189900.0
2008-10-16 13:30:00,9.72,9.88,9.62,9.85,185175.0,7.5576,7.682,7.4798,7.6586,185175.0
2008-10-16 14:00:00,9.88,9.9,9.7,9.73,140175.0,7.682,7.6975,7.542,7.5653,140175.0
2008-10-16 14:30:00,9.75,9.98,9.67,9.82,167850.0,7.5809,7.7597,7.5187,7.6353,167850.0
2008-10-16 15:00:00,9.82,10.52,9.78,10.49,465750.0,7.6353,8.1796,7.6042,8.1562,465750.0
2008-10-16 15:30:00,10.49,11.02,10.45,10.8,755775.0,8.1562,8.5683,8.1251,8.3973,755775.0
2008-10-17 09:30:00,10.68,11.11,10.31,11.1,348300.0,8.304,8.6383,8.0163,8.6305,348300.0
2008-10-17 10:00:00,11.06,11.11,10.8,10.93,286425.0,8.5994,8.6383,8.3973,8.4984,286425.0
2008-10-17 10:30:00,10.9,11.06,10.79,10.99,219600.0,8.475,8.5994,8.3895,8.545,219600.0
2008-10-17 11:00:00,11.0,11.06,10.8,10.85,132975.0,8.5528,8.5994,8.3973,8.4362,132975.0
2008-10-17 11:30:00,10.82,10.95,10.82,10.93,177525.0,8.4128,8.5139,8.4128,8.4984,177525.0
2008-10-17 12:00:00,10.94,11.0,10.86,10.98,188775.0,8.5061,8.5528,8.4439,8.5372,188775.0
2008-10-17 12:30:00,10.98,11.22,10.89,11.22,138600.0,8.5372,8.7238,8.4673,8.7238,138600.0
2008-10-17 13:00:00,11.2,11.26,11.13,11.22,171000.0,8.7083,8.7549,8.6539,8.7238,171000.0
2008-10-17 13:30:00,11.22,11.35,11.06,11.12,186300.0,8.7238,8.8249,8.5994,8.6461,186300.0
2008-10-17 14:00:00,11.12,11.23,10.88,10.95,265050.0,8.6461,8.7316,8.4595,8.5139,265050.0
2008-10-17 14:30:00,10.96,11.03,10.8,10.98,183600.0,8.5217,8.5761,8.3973,8.5372,183600.0
2008-10-17 15:00:00,10.99,11.13,10.81,10.97,261675.0,8.545,8.6539,8.4051,8.5295,261675.0
2008-10-17 15:30:00,10.97,11.12,10.86,10.96,405000.0,8.5295,8.6461,8.4439,8.5217,405000.0
2008-10-20 09:30:00,10.96,11.08,10.83,10.99,148950.0,8.5217,8.615,8.4206,8.545,148950.0
2008-10-20 10:00:00,11.02,11.07,10.8,10.82,135225.0,8.5683,8.6072,8.3973,8.4128,135225.0
2008-10-20 10:30:00,10.84,11.04,10.81,10.85,136350.0,8.4284,8.5839,8.4051,8.4362,136350.0
2008-10-20 11:00:00,10.83,10.84,10.67,10.71,123525.0,8.4206,8.4284,8.2962,8.3273,123525.0
2008-10-20 11:30:00,10.73,10.8,10.61,10.68,252000.0,8.3429,8.3973,8.2495,8.304,252000.0
2008-10-20 12:00:00,10.7,10.82,10.66,10.72,125100.0,8.3195,8.4128,8.2884,8.3351,125100.0
2008-10-20 12:30:00,10.74,10.75,10.59,10.6,167175.0,8.3506,8.3584,8.234,8.2418,167175.0
2008-10-20 13:00:00,10.59,10.63,10.5,10.63,175050.0,8.234,8.2651,8.164,8.2651,175050.0
2008-10-20 13:30:00,10.64,10.65,10.53,10.56,143325.0,8.2729,8.2806,8.1873,8.2107,143325.0
2008-10-20 14:00:00,10.56,10.67,10.47,10.48,222975.0,8.2107,8.2962,8.1407,8.1485,222975.0
2008-10-20 14:30:00,10.49,10.62,10.41,10.6,211275.0,8.1562,8.2573,8.094,8.2418,211275.0
2008-10-20 15:00:00,10.59,10.61,10.42,10.55,362475.0,8.234,8.2495,8.1018,8.2029,362475.0
2008-10-20 15:30:00,10.54,10.86,10.44,10.8,452025.0,8.1951,8.4439,8.1174,8.3973,452025.0
2008-10-21 09:30:00,10.6,10.76,10.51,10.71,192825.0,8.2418,8.3662,8.1718,8.3273,192825.0
2008-10-21 10:00:00,10.7,10.86,10.66,10.8,285075.0,8.3195,8.4439,8.2884,8.3973,285075.0
2008-10-21 10:30:00,10.8,10.86,10.76,10.77,301050.0,8.3973,8.4439,8.3662,8.374,301050.0
2008-10-21 11:00:00,10.76,10.83,10.74,10.76,183600.0,8.3662,8.4206,8.3506,8.3662,183600.0
2008-10-21 11:30:00,10.76,10.8,10.52,10.57,148275.0,8.3662,8.3973,8.1796,8.2184,148275.0
2008-10-21 12:00:00,10.59,10.72,10.56,10.57,198000.0,8.234,8.3351,8.2107,8.2184,198000.0
2008-10-21 12:30:00,10.58,10.73,10.53,10.54,119250.0,8.2262,8.3429,8.1873,8.1951,119250.0
2008-10-21 13:00:00,10.54,10.73,10.52,10.72,177525.0,8.1951,8.3429,8.1796,8.3351,177525.0
2008-10-21 13:30:00,10.71,10.76,10.63,10.67,158400.0,8.3273,8.3662,8.2651,8.2962,158400.0
2008-10-21 14:00:00,10.7,10.77,10.65,10.72,298350.0,8.3195,8.374,8.2806,8.3351,298350.0
2008-10-21 14:30:00,10.71,10.86,10.68,10.82,343575.0,8.3273,8.4439,8.304,8.4128,343575.0
2008-10-21 15:00:00,10.83,10.9,10.65,10.66,402300.0,8.4206,8.475,8.2806,8.2884,402300.0
2008-10-21 15:30:00,10.66,10.68,10.26,10.31,606600.0,8.2884,8.304,7.9774,8.0163,606600.0
2008-10-22 09:30:00,10.12,10.15,9.56,9.61,499500.0,7.8686,7.8919,7.4331,7.472,499500.0
2008-10-22 10:00:00,9.62,9.7,9.42,9.49,346050.0,7.4798,7.542,7.3243,7.3787,346050.0
2008-10-22 10:30:00,9.47,9.6,9.4,9.45,485775.0,7.3632,7.4642,7.3087,7.3476,485775.0
2008-10-22 11:00:00,9.45,9.46,9.25,9.28,230850.0,7.3476,7.3554,7.1921,7.2154,230850.0
2008-10-22 11:30:00,9.26,9.36,9.2,9.32,245700.0,7.1999,7.2776,7.1532,7.2465,245700.0
2008-10-22 12:00:00,9.32,9.51,9.26,9.48,233550.0,7.2465,7.3943,7.1999,7.3709,233550.0
2008-10-22 12:30:00,9.48,9.52,9.36,9.47,875700.0,7.3709,7.402,7.2776,7.3632,875700.0
2008-10-22 13:00:00,9.47,9.49,9.33,9.35,252900.0,7.3632,7.3787,7.2543,7.2699,252900.0
2008-10-22 13:30:00,9.33,9.35,9.23,9.31,162000.0,7.2543,7.2699,7.1766,7.2388,162000.0
2008-10-22 14:00:00,9.31,9.33,9.17,9.17,197100.0,7.2388,7.2543,7.1299,7.1299,197100.0
2008-10-22 14:30:00,9.17,9.17,8.96,9.06,285750.0,7.1299,7.1299,6.9666,7.0444,285750.0
2008-10-22 15:00:00,9.07,9.28,9.0,9.11,550800.0,7.0522,7.2154,6.9977,7.0833,550800.0
2008-10-22 15:30:00,9.11,9.35,9.08,9.24,1061100.0,7.0833,7.2699,7.0599,7.1843,1061100.0
2008-10-23 09:30:00,9.26,9.32,8.9,9.08,427500.0,7.1999,7.2465,6.92,7.0599,427500.0
2008-10-23 10:00:00,9.04,9.14,8.93,8.98,598500.0,7.0288,7.1066,6.9433,6.9822,598500.0
2008-10-23 10:30:00,8.98,9.32,8.93,9.25,586575.0,6.9822,7.2465,6.9433,7.1921,586575.0
2008-10-23 11:00:00,9.27,9.35,9.13,9.18,504675.0,7.2077,7.2699,7.0988,7.1377,504675.0
2008-10-23 11:30:00,9.18,9.3,9.14,9.27,802350.0,7.1377,7.231,7.1066,7.2077,802350.0
2008-10-23 12:00:00,9.28,9.45,9.08,9.09,904050.0,7.2154,7.3476,7.0599,7.0677,904050.0
2008-10-23 12:30:00,9.09,9.19,8.95,8.98,463050.0,7.0677,7.1455,6.9589,6.9822,463050.0
2008-10-23 13:00:00,9.0,9.23,8.9,8.98,817650.0,6.9977,7.1766,6.92,6.9822,817650.0
2008-10-23 13:30:00,8.99,9.14,8.82,8.88,618975.0,6.99,7.1066,6.8578,6.9044,618975.0
2008-10-23 14:00:00,8.88,8.89,8.62,8.77,664425.0,6.9044,6.9122,6.7023,6.8189,664425.0
2008-10-23 14:30:00,8.77,8.89,8.68,8.74,579375.0,6.8189,6.9122,6.7489,6.7956,579375.0
2008-10-23 15:00:00,8.76,8.93,8.7,8.84,647100.0,6.8111,6.9433,6.7645,6.8733,647100.0
2008-10-23 15:30:00,8.84,9.04,8.71,8.89,1133325.0,6.8733,7.0288,6.7722,6.9122,1133325.0
2008-10-24 09:30:00,8.29,8.57,8.29,8.48,381825.0,6.4457,6.6634,6.4457,6.5934,381825.0
2008-10-24 10:00:00,8.48,8.51,8.26,8.34,398475.0,6.5934,6.6167,6.4224,6.4846,398475.0
2008-10-24 10:30:00,8.36,8.45,8.26,8.41,431550.0,6.5001,6.5701,6.4224,6.539,431550.0
2008-10-24 11:00:00,8.42,8.51,8.39,8.44,460800.0,6.5468,6.6167,6.5234,6.5623,460800.0
2008-10-24 11:30:00,8.45,8.55,8.28,8.28,890550.0,6.5701,6.6478,6.4379,6.4379,890550.0
2008-10-24 12:00:00,8.28,8.3,7.94,8.04,654300.0,6.4379,6.4535,6.1736,6.2513,654300.0
2008-10-24 12:30:00,8.04,8.14,8.01,8.1,220275.0,6.2513,6.3291,6.228,6.298,220275.0
2008-10-24 13:00:00,8.1,8.18,8.05,8.1,171675.0,6.298,6.3602,6.2591,6.298,171675.0
2008-10-24 13:30:00,8.09,8.09,8.0,8.01,367875.0,6.2902,6.2902,6.2202,6.228,367875.0
2008-10-24 14:00:00,8.01,8.1,8.0,8.08,395100.0,6.228,6.298,6.2202,6.2824,395100.0
2008-10-24 14:30:00,8.07,8.23,8.07,8.22,505575.0,6.2746,6.399,6.2746,6.3913,505575.0
2008-10-24 15:00:00,8.22,8.28,7.94,7.97,678600.0,6.3913,6.4379,6.1736,6.1969,678600.0
2008-10-24 15:30:00,7.98,8.04,7.85,7.98,1350000.0,6.2047,6.2513,6.1036,6.2047,1350000.0
2008-10-27 09:30:00,7.96,8.57,7.94,8.18,399600.0,6.1891,6.6634,6.1736,6.3602,399600.0
2008-10-27 10:00:00,8.16,8.36,8.12,8.17,221175.0,6.3446,6.5001,6.3135,6.3524,221175.0
2008-10-27 10:30:00,8.16,8.21,8.08,8.18,213750.0,6.3446,6.3835,6.2824,6.3602,213750.0
2008-10-27 11:00:00,8.21,8.22,8.13,8.14,273150.0,6.3835,6.3913,6.3213,6.3291,273150.0
2008-10-27 11:30:00,8.15,8.18,8.08,8.18,283950.0,6.3368,6.3602,6.2824,6.3602,283950.0
2008-10-27 12:00:00,8.17,8.21,8.16,8.18,251550.0,6.3524,6.3835,6.3446,6.3602,251550.0
2008-10-27 12:30:00,8.17,8.2,8.12,8.16,366525.0,6.3524,6.3757,6.3135,6.3446,366525.0
2008-10-27 13:00:00,8.16,8.22,8.12,8.22,210600.0,6.3446,6.3913,6.3135,6.3913,210600.0
2008-10-27 13:30:00,8.22,8.27,8.16,8.16,151200.0,6.3913,6.4301,6.3446,6.3446,151200.0
2008-10-27 14:00:00,8.16,8.21,8.12,8.13,278550.0,6.3446,6.3835,6.3135,6.3213,278550.0
2008-10-27 14:30:00,8.12,8.16,8.05,8.08,362475.0,6.3135,6.3446,6.2591,6.2824,362475.0
2008-10-27 15:00:00,8.08,8.14,8.02,8.07,192150.0,6.2824,6.3291,6.2358,6.2746,192150.0
2008-10-27 15:30:00,8.07,8.15,7.87,7.88,509400.0,6.2746,6.3368,6.1191,6.1269,509400.0
2008-10-28 09:30:00,8.0,8.08,7.73,7.77,593775.0,6.2202,6.2824,6.0103,6.0414,593775.0
2008-10-28 10:00:00,7.76,7.81,7.66,7.73,540000.0,6.0336,6.0725,5.9558,6.0103,540000.0
2008-10-28 10:30:00,7.73,7.74,7.53,7.56,365400.0,6.0103,6.018,5.8548,5.8781,365400.0
2008-10-28 11:00:00,7.56,7.72,7.56,7.72,572625.0,5.8781,6.0025,5.8781,6.0025,572625.0
2008-10-28 11:30:00,7.72,7.76,7.67,7.7,333450.0,6.0025,6.0336,5.9636,5.9869,333450.0
2008-10-28 12:00:00,7.7,7.76,7.68,7.69,292950.0,5.9869,6.0336,5.9714,5.9792,292950.0
2008-10-28 12:30:00,7.69,7.79,7.69,7.76,291825.0,5.9792,6.0569,5.9792,6.0336,291825.0
2008-10-28 13:00:00,7.76,7.82,7.72,7.74,258525.0,6.0336,6.0803,6.0025,6.018,258525.0
2008-10-28 13:30:00,7.75,7.8,7.7,7.73,218700.0,6.0258,6.0647,5.9869,6.0103,218700.0
2008-10-28 14:00:00,7.72,7.82,7.72,7.82,294750.0,6.0025,6.0803,6.0025,6.0803,294750.0
2008-10-28 14:30:00,7.83,8.13,7.82,8.06,508050.0,6.088,6.3213,6.0803,6.2669,508050.0
2008-10-28 15:00:00,8.07,8.33,7.98,8.33,321750.0,6.2746,6.4768,6.2047,6.4768,321750.0
2008-10-28 15:30:00,8.32,8.71,8.18,8.68,492300.0,6.469,6.7722,6.3602,6.7489,492300.0
2008-10-29 09:30:00,8.73,8.73,7.67,8.06,911925.0,6.7878,6.7878,5.9636,6.2669,911925.0
2008-10-29 10:00:00,8.04,8.17,7.92,8.04,577575.0,6.2513,6.3524,6.158,6.2513,577575.0
2008-10-29 10:30:00,8.04,8.1,8.0,8.08,578025.0,6.2513,6.298,6.2202,6.2824,578025.0
2008-10-29 11:00:00,8.07,8.24,8.05,8.22,270900.0,6.2746,6.4068,6.2591,6.3913,270900.0
2008-10-29 11:30:00,8.21,8.22,8.05,8.16,173025.0,6.3835,6.3913,6.2591,6.3446,173025.0
2008-10-29 12:00:00,8.16,8.52,8.11,8.49,338400.0,6.3446,6.6245,6.3057,6.6012,338400.0
2008-10-29 12:30:00,8.49,8.77,8.49,8.6,242325.0,6.6012,6.8189,6.6012,6.6867,242325.0
2008-10-29 13:00:00,8.62,8.7,8.57,8.66,135675.0,6.7023,6.7645,6.6634,6.7334,135675.0
2008-10-29 13:30:00,8.66,8.85,8.64,8.8,197100.0,6.7334,6.8811,6.7178,6.8422,197100.0
2008-10-29 14:00:00,8.8,8.94,8.68,8.7,327150.0,6.8422,6.9511,6.7489,6.7645,327150.0
2008-10-29 14:30:00,8.7,8.94,8.45,8.89,288000.0,6.7645,6.9511,6.5701,6.9122,288000.0
2008-10-29 15:00:00,8.92,9.28,8.78,9.18,361350.0,6.9355,7.2154,6.8267,7.1377,361350.0
2008-10-29 15:30:00,9.19,9.41,8.87,8.87,612225.0,7.1455,7.3165,6.8967,6.8967,612225.0
2008-10-30 09:30:00,9.11,9.36,8.96,9.16,531225.0,7.0833,7.2776,6.9666,7.1221,531225.0
2008-10-30 10:00:00,9.15,9.4,9.15,9.29,223875.0,7.1144,7.3087,7.1144,7.2232,223875.0
2008-10-30 10:30:00,9.3,9.33,9.2,9.24,134775.0,7.231,7.2543,7.1532,7.1843,134775.0
2008-10-30 11:00:00,9.24,9.44,9.24,9.33,175725.0,7.1843,7.3398,7.1843,7.2543,175725.0
2008-10-30 11:30:00,9.32,9.34,9.22,9.24,189900.0,7.2465,7.2621,7.1688,7.1843,189900.0
2008-10-30 12:00:00,9.24,9.32,9.21,9.27,168750.0,7.1843,7.2465,7.161,7.2077,168750.0
2008-10-30 12:30:00,9.25,9.28,9.22,9.24,221850.0,7.1921,7.2154,7.1688,7.1843,221850.0
2008-10-30 13:00:00,9.22,9.29,9.16,9.16,339750.0,7.1688,7.2232,7.1221,7.1221,339750.0
2008-10-30 13:30:00,9.16,9.28,9.11,9.26,206775.0,7.1221,7.2154,7.0833,7.1999,206775.0
2008-10-30 14:00:00,9.26,9.36,9.23,9.3,342000.0,7.1999,7.2776,7.1766,7.231,342000.0
2008-10-30 14:30:00,9.29,9.44,9.26,9.44,320625.0,7.2232,7.3398,7.1999,7.3398,320625.0
2008-10-30 15:00:00,9.44,9.52,9.34,9.51,363825.0,7.3398,7.402,7.2621,7.3943,363825.0
2008-10-30 15:30:00,9.52,9.64,9.34,9.57,733725.0,7.402,7.4953,7.2621,7.4409,733725.0
2008-10-31 09:30:00,9.62,9.72,9.44,9.7,214650.0,7.4798,7.5576,7.3398,7.542,214650.0
2008-10-31 10:00:00,9.7,9.88,9.68,9.8,349875.0,7.542,7.682,7.5264,7.6198,349875.0
2008-10-31 10:30:00,9.8,9.98,9.8,9.91,273825.0,7.6198,7.7597,7.6198,7.7053,273825.0
2008-10-31 11:00:00,9.94,10.17,9.85,10.11,257850.0,7.7286,7.9074,7.6586,7.8608,257850.0
2008-10-31 11:30:00,10.12,10.33,10.01,10.18,803025.0,7.8686,8.0318,7.783,7.9152,803025.0
2008-10-31 12:00:00,10.19,10.32,10.05,10.28,336375.0,7.923,8.0241,7.8141,7.993,336375.0
2008-10-31 12:30:00,10.29,10.48,10.25,10.46,181350.0,8.0007,8.1485,7.9696,8.1329,181350.0
2008-10-31 13:00:00,10.44,10.52,10.4,10.44,143325.0,8.1174,8.1796,8.0863,8.1174,143325.0
2008-10-31 13:30:00,10.44,10.54,10.29,10.32,144450.0,8.1174,8.1951,8.0007,8.0241,144450.0
2008-10-31 14:00:00,10.29,10.41,10.23,10.31,177525.0,8.0007,8.094,7.9541,8.0163,177525.0
2008-10-31 14:30:00,10.31,10.37,10.22,10.29,190800.0,8.0163,8.0629,7.9463,8.0007,190800.0
2008-10-31 15:00:00,10.3,10.39,10.2,10.24,320625.0,8.0085,8.0785,7.9308,7.9619,320625.0
2008-10-31 15:30:00,10.23,10.35,10.16,10.35,438300.0,7.9541,8.0474,7.8997,8.0474,438300.0
2008-11-03 09:30:00,10.34,10.58,10.12,10.46,211050.0,8.0396,8.2262,7.8686,8.1329,211050.0
2008-11-03 10:00:00,10.44,10.59,10.42,10.54,205425.0,8.1174,8.234,8.1018,8.1951,205425.0
2008-11-03 10:30:00,10.55,10.61,10.46,10.48,149625.0,8.2029,8.2495,8.1329,8.1485,149625.0
2008-11-03 11:00:00,10.49,10.51,10.3,10.33,125550.0,8.1562,8.1718,8.0085,8.0318,125550.0
2008-11-03 11:30:00,10.33,10.44,10.33,10.43,94500.0,8.0318,8.1174,8.0318,8.1096,94500.0
2008-11-03 12:00:00,10.43,10.47,10.4,10.43,121950.0,8.1096,8.1407,8.0863,8.1096,121950.0
2008-11-03 12:30:00,10.43,10.44,10.27,10.29,118350.0,8.1096,8.1174,7.9852,8.0007,118350.0
2008-11-03 13:00:00,10.29,10.32,10.22,10.22,121725.0,8.0007,8.0241,7.9463,7.9463,121725.0
2008-11-03 13:30:00,10.22,10.28,10.19,10.2,91800.0,7.9463,7.993,7.923,7.9308,91800.0
2008-11-03 14:00:00,10.21,10.21,10.1,10.15,190350.0,7.9385,7.9385,7.853,7.8919,190350.0
2008-11-03 14:30:00,10.17,10.2,10.12,10.16,201375.0,7.9074,7.9308,7.8686,7.8997,201375.0
2008-11-03 15:00:00,10.17,10.4,10.11,10.4,368775.0,7.9074,8.0863,7.8608,8.0863,368775.0
2008-11-03 15:30:00,10.4,10.52,10.36,10.44,426825.0,8.0863,8.1796,8.0552,8.1174,426825.0
2008-11-04 09:30:00,10.65,10.68,10.29,10.56,332100.0,8.2806,8.304,8.0007,8.2107,332100.0
2008-11-04 10:00:00,10.54,10.64,10.52,10.55,280575.0,8.1951,8.2729,8.1796,8.2029,280575.0
2008-11-04 10:30:00,10.56,10.77,10.37,10.62,534825.0,8.2107,8.374,8.0629,8.2573,534825.0
2008-11-04 11:00:00,10.64,10.7,10.52,10.54,282600.0,8.2729,8.3195,8.1796,8.1951,282600.0
2008-11-04 11:30:00,10.54,10.6,10.5,10.59,277875.0,8.1951,8.2418,8.164,8.234,277875.0
2008-11-04 12:00:00,10.59,10.6,10.48,10.54,228150.0,8.234,8.2418,8.1485,8.1951,228150.0
2008-11-04 12:30:00,10.54,10.56,10.5,10.54,229725.0,8.1951,8.2107,8.164,8.1951,229725.0
2008-11-04 13:00:00,10.54,10.63,10.53,10.62,123300.0,8.1951,8.2651,8.1873,8.2573,123300.0
2008-11-04 13:30:00,10.62,10.66,10.57,10.6,212625.0,8.2573,8.2884,8.2184,8.2418,212625.0
2008-11-04 14:00:00,10.59,10.6,10.52,10.6,173025.0,8.234,8.2418,8.1796,8.2418,173025.0
2008-11-04 14:30:00,10.6,10.6,10.52,10.58,275175.0,8.2418,8.2418,8.1796,8.2262,275175.0
2008-11-04 15:00:00,10.58,10.64,10.49,10.59,435375.0,8.2262,8.2729,8.1562,8.234,435375.0
2008-11-04 15:30:00,10.59,10.88,10.59,10.81,495900.0,8.234,8.4595,8.234,8.4051,495900.0
2008-11-05 09:30:00,10.2,10.2,9.73,9.99,788175.0,7.9308,7.9308,7.5653,7.7675,788175.0
2008-11-05 10:00:00,9.99,10.21,9.98,10.16,276075.0,7.7675,7.9385,7.7597,7.8997,276075.0
2008-11-05 10:30:00,10.16,10.17,9.94,9.94,301950.0,7.8997,7.9074,7.7286,7.7286,301950.0
2008-11-05 11:00:00,9.96,10.0,9.85,9.91,210600.0,7.7442,7.7753,7.6586,7.7053,210600.0
2008-11-05 11:30:00,9.91,9.91,9.57,9.59,224550.0,7.7053,7.7053,7.4409,7.4565,224550.0
2008-11-05 12:00:00,9.6,9.62,9.35,9.36,319050.0,7.4642,7.4798,7.2699,7.2776,319050.0
2008-11-05 12:30:00,9.35,9.38,9.23,9.35,301950.0,7.2699,7.2932,7.1766,7.2699,301950.0
2008-11-05 13:00:00,9.35,9.39,9.28,9.34,285300.0,7.2699,7.301,7.2154,7.2621,285300.0
2008-11-05 13:30:00,9.34,9.44,9.32,9.44,265950.0,7.2621,7.3398,7.2465,7.3398,265950.0
2008-11-05 14:00:00,9.44,9.51,9.37,9.44,282150.0,7.3398,7.3943,7.2854,7.3398,282150.0
2008-11-05 14:30:00,9.44,9.54,9.39,9.41,243675.0,7.3398,7.4176,7.301,7.3165,243675.0
2008-11-05 15:00:00,9.42,9.48,9.4,9.44,516600.0,7.3243,7.3709,7.3087,7.3398,516600.0
2008-11-05 15:30:00,9.44,9.45,9.07,9.19,942300.0,7.3398,7.3476,7.0522,7.1455,942300.0
2008-11-06 09:30:00,9.18,9.19,8.97,9.16,265500.0,7.1377,7.1455,6.9744,7.1221,265500.0
2008-11-06 10:00:00,9.16,9.2,9.01,9.09,223425.0,7.1221,7.1532,7.0055,7.0677,223425.0
2008-11-06 10:30:00,9.08,9.18,9.01,9.15,373050.0,7.0599,7.1377,7.0055,7.1144,373050.0
2008-11-06 11:00:00,9.15,9.19,9.0,9.06,347850.0,7.1144,7.1455,6.9977,7.0444,347850.0
2008-11-06 11:30:00,9.05,9.08,8.97,9.05,146925.0,7.0366,7.0599,6.9744,7.0366,146925.0
2008-11-06 12:00:00,9.03,9.05,8.92,8.96,203625.0,7.0211,7.0366,6.9355,6.9666,203625.0
2008-11-06 12:30:00,8.96,8.96,8.84,8.85,212400.0,6.9666,6.9666,6.8733,6.8811,212400.0
2008-11-06 13:00:00,8.84,8.87,8.73,8.82,335925.0,6.8733,6.8967,6.7878,6.8578,335925.0
2008-11-06 13:30:00,8.82,8.83,8.69,8.77,220050.0,6.8578,6.8656,6.7567,6.8189,220050.0
2008-11-06 14:00:00,8.79,8.89,8.75,8.79,263475.0,6.8345,6.9122,6.8034,6.8345,263475.0
2008-11-06 14:30:00,8.8,8.99,8.8,8.88,273825.0,6.8422,6.99,6.8422,6.9044,273825.0
2008-11-06 15:00:00,8.88,8.92,8.68,8.71,410400.0,6.9044,6.9355,6.7489,6.7722,410400.0
2008-11-06 15:30:00,8.71,8.74,8.58,8.61,574650.0,6.7722,6.7956,6.6712,6.6945,574650.0
2008-11-07 09:30:00,8.6,8.72,8.48,8.53,136125.0,6.6867,6.78,6.5934,6.6323,136125.0
2008-11-07 10:00:00,8.55,8.64,8.44,8.46,333225.0,6.6478,6.7178,6.5623,6.5779,333225.0
2008-11-07 10:30:00,8.46,8.56,8.44,8.48,187200.0,6.5779,6.6556,6.5623,6.5934,187200.0
2008-11-07 11:00:00,8.5,8.56,8.44,8.45,127125.0,6.609,6.6556,6.5623,6.5701,127125.0
2008-11-07 11:30:00,8.45,8.62,8.44,8.62,86850.0,6.5701,6.7023,6.5623,6.7023,86850.0
2008-11-07 12:00:00,8.6,8.65,8.5,8.53,79875.0,6.6867,6.7256,6.609,6.6323,79875.0
2008-11-07 12:30:00,8.5,8.56,8.46,8.56,71550.0,6.609,6.6556,6.5779,6.6556,71550.0
2008-11-07 13:00:00,8.57,8.6,8.52,8.56,60300.0,6.6634,6.6867,6.6245,6.6556,60300.0
2008-11-07 13:30:00,8.57,8.59,8.51,8.59,91125.0,6.6634,6.6789,6.6167,6.6789,91125.0
2008-11-07 14:00:00,8.6,8.62,8.56,8.58,53325.0,6.6867,6.7023,6.6556,6.6712,53325.0
2008-11-07 14:30:00,8.58,8.72,8.52,8.52,123075.0,6.6712,6.78,6.6245,6.6245,123075.0
2008-11-07 15:00:00,8.52,8.59,8.44,8.49,177975.0,6.6245,6.6789,6.5623,6.6012,177975.0
2008-11-07 15:30:00,8.49,8.76,8.44,8.72,305100.0,6.6012,6.8111,6.5623,6.78,305100.0
2008-11-10 09:30:00,8.75,9.5,8.39,8.42,324450.0,6.8034,7.3865,6.5234,6.5468,324450.0
2008-11-10 10:00:00,8.4,8.43,8.01,8.13,484875.0,6.5312,6.5545,6.228,6.3213,484875.0
2008-11-10 10:30:00,8.13,8.15,7.99,8.0,541125.0,6.3213,6.3368,6.2124,6.2202,541125.0
2008-11-10 11:00:00,7.99,8.02,7.67,7.67,579600.0,6.2124,6.2358,5.9636,5.9636,579600.0
2008-11-10 11:30:00,7.68,7.85,7.6,7.84,586575.0,5.9714,6.1036,5.9092,6.0958,586575.0
2008-11-10 12:00:00,7.84,8.05,7.82,7.93,492525.0,6.0958,6.2591,6.0803,6.1658,492525.0
2008-11-10 12:30:00,7.93,7.97,7.89,7.92,377775.0,6.1658,6.1969,6.1347,6.158,377775.0
2008-11-10 13:00:00,7.92,8.07,7.84,8.02,312075.0,6.158,6.2746,6.0958,6.2358,312075.0
2008-11-10 13:30:00,8.02,8.08,7.96,8.04,482850.0,6.2358,6.2824,6.1891,6.2513,482850.0
2008-11-10 14:00:00,8.04,8.22,8.03,8.21,457425.0,6.2513,6.3913,6.2435,6.3835,457425.0
2008-11-10 14:30:00,8.21,8.28,8.08,8.12,372825.0,6.3835,6.4379,6.2824,6.3135,372825.0
2008-11-10 15:00:00,8.12,8.25,8.09,8.09,794025.0,6.3135,6.4146,6.2902,6.2902,794025.0
2008-11-10 15:30:00,8.09,8.14,7.96,8.04,1083375.0,6.2902,6.3291,6.1891,6.2513,1083375.0
2008-11-11 09:30:00,7.97,8.15,7.68,7.76,290250.0,6.1969,6.3368,5.9714,6.0336,290250.0
2008-11-11 10:00:00,7.75,7.81,7.64,7.64,364950.0,6.0258,6.0725,5.9403,5.9403,364950.0
2008-11-11 10:30:00,7.64,7.67,7.52,7.55,332775.0,5.9403,5.9636,5.847,5.8703,332775.0
2008-11-11 11:00:00,7.55,7.7,7.53,7.64,335025.0,5.8703,5.9869,5.8548,5.9403,335025.0
2008-11-11 11:30:00,7.66,7.67,7.59,7.61,234225.0,5.9558,5.9636,5.9014,5.917,234225.0
2008-11-11 12:00:00,7.6,7.62,7.51,7.52,231750.0,5.9092,5.9247,5.8392,5.847,231750.0
2008-11-11 12:30:00,7.52,7.63,7.52,7.61,302625.0,5.847,5.9325,5.847,5.917,302625.0
2008-11-11 13:00:00,7.61,7.63,7.52,7.53,262800.0,5.917,5.9325,5.847,5.8548,262800.0
2008-11-11 13:30:00,7.53,7.69,7.52,7.65,537300.0,5.8548,5.9792,5.847,5.9481,537300.0
2008-11-11 14:00:00,7.66,7.81,7.55,7.8,530325.0,5.9558,6.0725,5.8703,6.0647,530325.0
2008-11-11 14:30:00,7.8,7.85,7.58,7.58,447975.0,6.0647,6.1036,5.8936,5.8936,447975.0
2008-11-11 15:00:00,7.58,7.66,7.56,7.58,411750.0,5.8936,5.9558,5.8781,5.8936,411750.0
2008-11-11 15:30:00,7.57,7.68,7.46,7.62,956925.0,5.8859,5.9714,5.8003,5.9247,956925.0
2008-11-12 09:30:00,7.56,7.9,7.47,7.52,677700.0,5.8781,6.1425,5.8081,5.847,677700.0
2008-11-12 10:00:00,7.52,7.61,7.39,7.41,410850.0,5.847,5.917,5.7459,5.7615,410850.0
2008-11-12 10:30:00,7.42,7.46,7.35,7.45,231075.0,5.7692,5.8003,5.7148,5.7926,231075.0
2008-11-12 11:00:00,7.45,7.64,7.44,7.6,200025.0,5.7926,5.9403,5.7848,5.9092,200025.0
2008-11-12 11:30:00,7.59,7.61,7.55,7.56,186750.0,5.9014,5.917,5.8703,5.8781,186750.0
2008-11-12 12:00:00,7.57,7.61,7.48,7.54,181575.0,5.8859,5.917,5.8159,5.8625,181575.0
2008-11-12 12:30:00,7.53,7.59,7.52,7.56,169425.0,5.8548,5.9014,5.847,5.8781,169425.0
2008-11-12 13:00:00,7.57,7.57,7.47,7.48,189675.0,5.8859,5.8859,5.8081,5.8159,189675.0
2008-11-12 13:30:00,7.48,7.49,7.4,7.41,244125.0,5.8159,5.8237,5.7537,5.7615,244125.0
2008-11-12 14:00:00,7.41,7.47,7.35,7.46,204300.0,5.7615,5.8081,5.7148,5.8003,204300.0
2008-11-12 14:30:00,7.45,7.54,7.44,7.46,290025.0,5.7926,5.8625,5.7848,5.8003,290025.0
2008-11-12 15:00:00,7.45,7.5,7.43,7.48,439650.0,5.7926,5.8314,5.777,5.8159,439650.0
2008-11-12 15:30:00,7.48,7.55,7.43,7.46,695475.0,5.8159,5.8703,5.777,5.8003,695475.0
2008-11-13 09:30:00,7.5,7.55,7.25,7.26,196425.0,5.8314,5.8703,5.6371,5.6448,196425.0
2008-11-13 10:00:00,7.25,7.48,7.25,7.44,136125.0,5.6371,5.8159,5.6371,5.7848,136125.0
2008-11-13 10:30:00,7.45,7.48,7.37,7.38,127125.0,5.7926,5.8159,5.7304,5.7381,127125.0
2008-11-13 11:00:00,7.39,7.45,7.28,7.4,186075.0,5.7459,5.7926,5.6604,5.7537,186075.0
2008-11-13 11:30:00,7.4,7.43,7.27,7.29,214650.0,5.7537,5.777,5.6526,5.6682,214650.0
2008-11-13 12:00:00,7.3,7.32,7.13,7.15,190350.0,5.6759,5.6915,5.5438,5.5593,190350.0
2008-11-13 12:30:00,7.14,7.2,6.94,6.96,261675.0,5.5515,5.5982,5.396,5.4116,261675.0
2008-11-13 13:00:00,6.95,7.19,6.94,7.17,276075.0,5.4038,5.5904,5.396,5.5749,276075.0
2008-11-13 13:30:00,7.17,7.6,7.17,7.46,402975.0,5.5749,5.9092,5.5749,5.8003,402975.0
2008-11-13 14:00:00,7.44,7.67,7.38,7.62,406800.0,5.7848,5.9636,5.7381,5.9247,406800.0
2008-11-13 14:30:00,7.63,7.82,7.56,7.78,440325.0,5.9325,6.0803,5.8781,6.0492,440325.0
2008-11-13 15:00:00,7.79,7.88,7.56,7.87,568125.0,6.0569,6.1269,5.8781,6.1191,568125.0
2008-11-13 15:30:00,7.89,8.15,7.87,8.13,783225.0,6.1347,6.3368,6.1191,6.3213,783225.0
2008-11-14 09:30:00,8.18,8.18,7.8,7.98,380475.0,6.3602,6.3602,6.0647,6.2047,380475.0
2008-11-14 10:00:00,7.96,8.01,7.75,7.91,662400.0,6.1891,6.228,6.0258,6.1502,662400.0
2008-11-14 10:30:00,7.91,8.03,7.89,8.0,557775.0,6.1502,6.2435,6.1347,6.2202,557775.0
2008-11-14 11:00:00,8.0,8.01,7.92,7.95,366300.0,6.2202,6.228,6.158,6.1813,366300.0
2008-11-14 11:30:00,7.95,7.95,7.72,7.86,232875.0,6.1813,6.1813,6.0025,6.1114,232875.0
2008-11-14 12:00:00,7.84,7.9,7.81,7.86,340650.0,6.0958,6.1425,6.0725,6.1114,340650.0
2008-11-14 12:30:00,7.86,7.95,7.8,7.92,317700.0,6.1114,6.1813,6.0647,6.158,317700.0
2008-11-14 13:00:00,7.92,7.93,7.76,7.89,117900.0,6.158,6.1658,6.0336,6.1347,117900.0
2008-11-14 13:30:00,7.89,7.95,7.81,7.86,90000.0,6.1347,6.1813,6.0725,6.1114,90000.0
2008-11-14 14:00:00,7.84,8.04,7.83,7.96,253575.0,6.0958,6.2513,6.088,6.1891,253575.0
2008-11-14 14:30:00,7.97,8.03,7.86,8.03,165375.0,6.1969,6.2435,6.1114,6.2435,165375.0
2008-11-14 15:00:00,8.03,8.05,7.82,7.87,285300.0,6.2435,6.2591,6.0803,6.1191,285300.0
2008-11-14 15:30:00,7.86,7.88,7.58,7.6,560250.0,6.1114,6.1269,5.8936,5.9092,560250.0
2008-11-17 09:30:00,7.48,7.57,7.33,7.42,251100.0,5.8159,5.8859,5.6993,5.7692,251100.0
2008-11-17 10:00:00,7.42,7.42,7.16,7.23,279000.0,5.7692,5.7692,5.5671,5.6215,279000.0
2008-11-17 10:30:00,7.23,7.25,7.04,7.05,401625.0,5.6215,5.6371,5.4738,5.4816,401625.0
2008-11-17 11:00:00,7.05,7.11,7.01,7.03,433125.0,5.4816,5.5282,5.4505,5.466,433125.0
2008-11-17 11:30:00,7.03,7.21,7.02,7.2,663525.0,5.466,5.606,5.4582,5.5982,663525.0
2008-11-17 12:00:00,7.2,7.38,7.18,7.38,497475.0,5.5982,5.7381,5.5826,5.7381,497475.0
2008-11-17 12:30:00,7.37,7.4,7.22,7.24,289800.0,5.7304,5.7537,5.6137,5.6293,289800.0
2008-11-17 13:00:00,7.24,7.26,7.13,7.25,404550.0,5.6293,5.6448,5.5438,5.6371,404550.0
2008-11-17 13:30:00,7.26,7.27,7.14,7.24,424575.0,5.6448,5.6526,5.5515,5.6293,424575.0
2008-11-17 14:00:00,7.23,7.27,7.16,7.16,358200.0,5.6215,5.6526,5.5671,5.5671,358200.0
2008-11-17 14:30:00,7.17,7.32,7.14,7.2,555525.0,5.5749,5.6915,5.5515,5.5982,555525.0
2008-11-17 15:00:00,7.2,7.3,7.17,7.26,556425.0,5.5982,5.6759,5.5749,5.6448,556425.0
2008-11-17 15:30:00,7.26,7.28,7.02,7.04,873900.0,5.6448,5.6604,5.4582,5.4738,873900.0
2008-11-18 09:30:00,7.11,7.24,7.0,7.11,340425.0,5.5282,5.6293,5.4427,5.5282,340425.0
2008-11-18 10:00:00,7.1,7.1,6.95,7.07,206325.0,5.5204,5.5204,5.4038,5.4971,206325.0
2008-11-18 10:30:00,7.08,7.08,6.88,6.89,292050.0,5.5049,5.5049,5.3494,5.3572,292050.0
2008-11-18 11:00:00,6.89,6.89,6.8,6.83,344700.0,5.3572,5.3572,5.2872,5.3105,344700.0
2008-11-18 11:30:00,6.84,6.98,6.83,6.97,124425.0,5.3183,5.4271,5.3105,5.4194,124425.0
2008-11-18 12:00:00,6.96,7.04,6.93,6.94,134550.0,5.4116,5.4738,5.3883,5.396,134550.0
2008-11-18 12:30:00,6.94,6.94,6.76,6.78,139950.0,5.396,5.396,5.2561,5.2716,139950.0
2008-11-18 13:00:00,6.78,6.78,6.68,6.7,276975.0,5.2716,5.2716,5.1939,5.2094,276975.0
2008-11-18 13:30:00,6.7,6.71,6.59,6.67,442575.0,5.2094,5.2172,5.1239,5.1861,442575.0
2008-11-18 14:00:00,6.67,6.67,6.56,6.58,415575.0,5.1861,5.1861,5.1006,5.1161,415575.0
2008-11-18 14:30:00,6.57,6.57,6.45,6.48,303525.0,5.1083,5.1083,5.015,5.0384,303525.0
2008-11-18 15:00:00,6.48,6.69,6.48,6.57,530775.0,5.0384,5.2016,5.0384,5.1083,530775.0
2008-11-18 15:30:00,6.57,6.83,6.48,6.82,820800.0,5.1083,5.3105,5.0384,5.3027,820800.0
2008-11-19 09:30:00,6.8,6.94,6.64,6.72,166950.0,5.2872,5.396,5.1628,5.225,166950.0
2008-11-19 10:00:00,6.72,6.9,6.68,6.7,211950.0,5.225,5.3649,5.1939,5.2094,211950.0
2008-11-19 10:30:00,6.7,6.7,6.49,6.51,241200.0,5.2094,5.2094,5.0461,5.0617,241200.0
2008-11-19 11:00:00,6.5,6.62,6.44,6.44,152775.0,5.0539,5.1472,5.0073,5.0073,152775.0
2008-11-19 11:30:00,6.46,6.61,6.44,6.57,191250.0,5.0228,5.1394,5.0073,5.1083,191250.0
2008-11-19 12:00:00,6.57,6.59,6.45,6.48,138150.0,5.1083,5.1239,5.015,5.0384,138150.0
2008-11-19 12:30:00,6.48,6.53,6.45,6.47,110250.0,5.0384,5.0772,5.015,5.0306,110250.0
2008-11-19 13:00:00,6.47,6.54,6.43,6.44,134550.0,5.0306,5.085,4.9995,5.0073,134550.0
2008-11-19 13:30:00,6.44,6.56,6.44,6.51,170325.0,5.0073,5.1006,5.0073,5.0617,170325.0
2008-11-19 14:00:00,6.51,6.52,6.45,6.46,196200.0,5.0617,5.0695,5.015,5.0228,196200.0
2008-11-19 14:30:00,6.46,6.6,6.41,6.52,219150.0,5.0228,5.1317,4.9839,5.0695,219150.0
2008-11-19 15:00:00,6.52,6.55,6.35,6.4,252225.0,5.0695,5.0928,4.9373,4.9762,252225.0
2008-11-19 15:30:00,6.38,6.44,6.17,6.19,578700.0,4.9606,5.0073,4.7973,4.8129,578700.0
2008-11-20 09:30:00,6.11,6.26,5.78,5.83,742050.0,4.7507,4.8673,4.4941,4.533,742050.0
2008-11-20 10:00:00,5.84,5.92,5.74,5.9,524250.0,4.5408,4.603,4.463,4.5874,524250.0
2008-11-20 10:30:00,5.9,6.04,5.78,5.96,924750.0,4.5874,4.6963,4.4941,4.6341,924750.0
2008-11-20 11:00:00,5.96,6.17,5.95,6.05,534375.0,4.6341,4.7973,4.6263,4.704,534375.0
2008-11-20 11:30:00,6.06,6.11,6.0,6.03,352125.0,4.7118,4.7507,4.6652,4.6885,352125.0
2008-11-20 12:00:00,6.03,6.27,5.98,6.24,343575.0,4.6885,4.8751,4.6496,4.8518,343575.0
2008-11-20 12:30:00,6.24,6.47,6.24,6.28,252675.0,4.8518,5.0306,4.8518,4.8829,252675.0
2008-11-20 13:00:00,6.28,6.3,6.11,6.18,239175.0,4.8829,4.8984,4.7507,4.8051,239175.0
2008-11-20 13:30:00,6.17,6.32,6.13,6.3,281250.0,4.7973,4.914,4.7662,4.8984,281250.0
2008-11-20 14:00:00,6.32,6.32,6.13,6.15,367200.0,4.914,4.914,4.7662,4.7818,367200.0
2008-11-20 14:30:00,6.14,6.2,6.05,6.08,391725.0,4.774,4.8207,4.704,4.7274,391725.0
2008-11-20 15:00:00,6.08,6.2,5.98,6.02,448200.0,4.7274,4.8207,4.6496,4.6807,448200.0
2008-11-20 15:30:00,6.01,6.06,5.78,5.81,1094850.0,4.6729,4.7118,4.4941,4.5174,1094850.0
2008-11-21 09:30:00,5.88,6.03,5.6,5.68,489150.0,4.5719,4.6885,4.3541,4.4163,489150.0
2008-11-21 10:00:00,5.68,5.84,5.64,5.65,320400.0,4.4163,4.5408,4.3852,4.393,320400.0
2008-11-21 10:30:00,5.65,5.75,5.65,5.65,275850.0,4.393,4.4708,4.393,4.393,275850.0
2008-11-21 11:00:00,5.67,5.79,5.57,5.75,249975.0,4.4086,4.5019,4.3308,4.4708,249975.0
2008-11-21 11:30:00,5.76,5.95,5.76,5.83,287100.0,4.4785,4.6263,4.4785,4.533,287100.0
2008-11-21 12:00:00,5.83,6.11,5.8,6.08,485775.0,4.533,4.7507,4.5096,4.7274,485775.0
2008-11-21 12:30:00,6.08,6.16,5.99,5.99,309600.0,4.7274,4.7896,4.6574,4.6574,309600.0
2008-11-21 13:00:00,5.99,6.0,5.9,5.91,346275.0,4.6574,4.6652,4.5874,4.5952,346275.0
2008-11-21 13:30:00,5.9,5.93,5.83,5.88,287775.0,4.5874,4.6107,4.533,4.5719,287775.0
2008-11-21 14:00:00,5.88,5.99,5.87,5.94,460800.0,4.5719,4.6574,4.5641,4.6185,460800.0
2008-11-21 14:30:00,5.94,5.96,5.83,5.86,520425.0,4.6185,4.6341,4.533,4.5563,520425.0
2008-11-21 15:00:00,5.85,6.16,5.84,6.13,666900.0,4.5485,4.7896,4.5408,4.7662,666900.0
2008-11-21 15:30:00,6.12,6.45,6.09,6.39,1141200.0,4.7585,5.015,4.7351,4.9684,1141200.0
2008-11-24 09:30:00,6.46,6.78,6.36,6.7,392625.0,5.0228,5.2716,4.9451,5.2094,392625.0
2008-11-24 10:00:00,6.7,6.94,6.67,6.92,420975.0,5.2094,5.396,5.1861,5.3805,420975.0
2008-11-24 10:30:00,6.93,7.03,6.86,7.01,286875.0,5.3883,5.466,5.3338,5.4505,286875.0
2008-11-24 11:00:00,7.01,7.03,6.9,6.97,241650.0,5.4505,5.466,5.3649,5.4194,241650.0
2008-11-24 11:30:00,6.98,7.12,6.94,7.05,164700.0,5.4271,5.536,5.396,5.4816,164700.0
2008-11-24 12:00:00,7.05,7.18,7.0,7.09,430875.0,5.4816,5.5826,5.4427,5.5127,430875.0
2008-11-24 12:30:00,7.08,7.22,7.08,7.18,273825.0,5.5049,5.6137,5.5049,5.5826,273825.0
2008-11-24 13:00:00,7.19,7.22,7.07,7.16,156825.0,5.5904,5.6137,5.4971,5.5671,156825.0
2008-11-24 13:30:00,7.16,7.32,7.15,7.31,172125.0,5.5671,5.6915,5.5593,5.6837,172125.0
2008-11-24 14:00:00,7.32,7.39,7.2,7.37,256500.0,5.6915,5.7459,5.5982,5.7304,256500.0
2008-11-24 14:30:00,7.37,7.49,7.24,7.42,302850.0,5.7304,5.8237,5.6293,5.7692,302850.0
2008-11-24 15:00:00,7.42,7.6,7.39,7.6,384525.0,5.7692,5.9092,5.7459,5.9092,384525.0
2008-11-24 15:30:00,7.61,7.83,7.52,7.64,792225.0,5.917,6.088,5.847,5.9403,792225.0
2008-11-25 09:30:00,7.73,8.15,7.48,7.64,445275.0,6.0103,6.3368,5.8159,5.9403,445275.0
2008-11-25 10:00:00,7.64,7.83,7.57,7.6,199800.0,5.9403,6.088,5.8859,5.9092,199800.0
2008-11-25 10:30:00,7.62,7.65,7.35,7.39,215100.0,5.9247,5.9481,5.7148,5.7459,215100.0
2008-11-25 11:00:00,7.39,7.63,7.37,7.6,187200.0,5.7459,5.9325,5.7304,5.9092,187200.0
2008-11-25 11:30:00,7.6,7.75,7.57,7.67,218475.0,5.9092,6.0258,5.8859,5.9636,218475.0
2008-11-25 12:00:00,7.66,7.68,7.56,7.62,209250.0,5.9558,5.9714,5.8781,5.9247,209250.0
2008-11-25 12:30:00,7.62,7.67,7.5,7.54,191250.0,5.9247,5.9636,5.8314,5.8625,191250.0
2008-11-25 13:00:00,7.55,7.71,7.52,7.69,225450.0,5.8703,5.9947,5.847,5.9792,225450.0
2008-11-25 13:30:00,7.7,7.76,7.57,7.57,200475.0,5.9869,6.0336,5.8859,5.8859,200475.0
2008-11-25 14:00:00,7.56,7.58,7.42,7.53,216225.0,5.8781,5.8936,5.7692,5.8548,216225.0
2008-11-25 14:30:00,7.52,7.8,7.51,7.77,350550.0,5.847,6.0647,5.8392,6.0414,350550.0
2008-11-25 15:00:00,7.78,7.95,7.77,7.88,477900.0,6.0492,6.1813,6.0414,6.1269,477900.0
2008-11-25 15:30:00,7.88,8.14,7.82,8.08,973125.0,6.1269,6.3291,6.0803,6.2824,973125.0
2008-11-26 09:30:00,7.96,8.1,7.79,8.02,382500.0,6.1891,6.298,6.0569,6.2358,382500.0
2008-11-26 10:00:00,8.04,8.13,8.02,8.1,462375.0,6.2513,6.3213,6.2358,6.298,462375.0
2008-11-26 10:30:00,8.12,8.16,8.07,8.16,318825.0,6.3135,6.3446,6.2746,6.3446,318825.0
2008-11-26 11:00:00,8.15,8.23,8.08,8.2,524925.0,6.3368,6.399,6.2824,6.3757,524925.0
2008-11-26 11:30:00,8.2,8.46,8.19,8.44,579375.0,6.3757,6.5779,6.3679,6.5623,579375.0
2008-11-26 12:00:00,8.44,8.49,8.39,8.48,322875.0,6.5623,6.6012,6.5234,6.5934,322875.0
2008-11-26 12:30:00,8.48,8.75,8.47,8.73,346500.0,6.5934,6.8034,6.5856,6.7878,346500.0
2008-11-26 13:00:00,8.73,8.84,8.72,8.78,407925.0,6.7878,6.8733,6.78,6.8267,407925.0
2008-11-26 13:30:00,8.78,8.93,8.75,8.9,603000.0,6.8267,6.9433,6.8034,6.92,603000.0
2008-11-26 14:00:00,8.89,9.04,8.86,9.01,433350.0,6.9122,7.0288,6.8889,7.0055,433350.0
2008-11-26 14:30:00,9.02,9.24,9.01,9.19,452700.0,7.0133,7.1843,7.0055,7.1455,452700.0
2008-11-26 15:00:00,9.18,9.32,9.11,9.29,406800.0,7.1377,7.2465,7.0833,7.2232,406800.0
2008-11-26 15:30:00,9.29,9.35,9.17,9.28,618300.0,7.2232,7.2699,7.1299,7.2154,618300.0
2008-11-28 09:30:00,9.15,9.36,8.97,9.08,291375.0,7.1144,7.2776,6.9744,7.0599,291375.0
2008-11-28 10:00:00,9.07,9.13,8.91,9.07,293625.0,7.0522,7.0988,6.9278,7.0522,293625.0
2008-11-28 10:30:00,9.06,9.21,8.97,9.2,198000.0,7.0444,7.161,6.9744,7.1532,198000.0
2008-11-28 11:00:00,9.2,9.23,9.05,9.23,308025.0,7.1532,7.1766,7.0366,7.1766,308025.0
2008-11-28 11:30:00,9.24,9.31,9.15,9.26,176400.0,7.1843,7.2388,7.1144,7.1999,176400.0
2008-11-28 12:00:00,9.25,9.35,9.17,9.25,417600.0,7.1921,7.2699,7.1299,7.1921,417600.0
2008-11-28 12:30:00,9.25,9.76,9.24,9.75,488925.0,7.1921,7.5887,7.1843,7.5809,488925.0
2008-11-28 13:00:00,9.56,9.76,9.56,9.76,134325.0,7.4331,7.5887,7.4331,7.5887,134325.0
2008-11-28 13:30:00,9.76,9.76,9.76,9.76,0.0,7.5887,7.5887,7.5887,7.5887,0.0
2008-11-28 14:00:00,9.76,9.76,9.76,9.76,0.0,7.5887,7.5887,7.5887,7.5887,0.0
2008-11-28 14:30:00,9.76,9.76,9.76,9.76,0.0,7.5887,7.5887,7.5887,7.5887,0.0
2008-11-28 15:00:00,9.76,9.76,9.76,9.76,0.0,7.5887,7.5887,7.5887,7.5887,0.0
2008-11-28 15:30:00,9.76,9.76,9.76,9.76,0.0,7.5887,7.5887,7.5887,7.5887,0.0
2008-12-01 09:30:00,9.45,9.45,8.09,8.33,1004400.0,7.3476,7.3476,6.2902,6.4768,1004400.0
2008-12-01 10:00:00,8.33,8.4,8.18,8.35,645975.0,6.4768,6.5312,6.3602,6.4923,645975.0
2008-12-01 10:30:00,8.35,8.36,8.19,8.23,449775.0,6.4923,6.5001,6.3679,6.399,449775.0
2008-12-01 11:00:00,8.22,8.23,8.02,8.14,384975.0,6.3913,6.399,6.2358,6.3291,384975.0
2008-12-01 11:30:00,8.14,8.23,8.13,8.19,399375.0,6.3291,6.399,6.3213,6.3679,399375.0
2008-12-01 12:00:00,8.19,8.24,8.08,8.12,566550.0,6.3679,6.4068,6.2824,6.3135,566550.0
2008-12-01 12:30:00,8.11,8.16,7.91,7.96,312525.0,6.3057,6.3446,6.1502,6.1891,312525.0
2008-12-01 13:00:00,7.96,8.1,7.89,7.94,287550.0,6.1891,6.298,6.1347,6.1736,287550.0
2008-12-01 13:30:00,7.94,8.02,7.84,7.96,366525.0,6.1736,6.2358,6.0958,6.1891,366525.0
2008-12-01 14:00:00,7.96,7.99,7.7,7.8,475875.0,6.1891,6.2124,5.9869,6.0647,475875.0
2008-12-01 14:30:00,7.8,8.1,7.79,7.98,460350.0,6.0647,6.298,6.0569,6.2047,460350.0
2008-12-01 15:00:00,7.97,7.99,7.78,7.93,727875.0,6.1969,6.2124,6.0492,6.1658,727875.0
2008-12-01 15:30:00,7.93,7.96,7.42,7.61,1282725.0,6.1658,6.1891,5.7692,5.917,1282725.0
2008-12-02 09:30:00,7.63,7.8,7.32,7.47,474075.0,5.9325,6.0647,5.6915,5.8081,474075.0
2008-12-02 10:00:00,7.47,7.63,7.41,7.44,449550.0,5.8081,5.9325,5.7615,5.7848,449550.0
2008-12-02 10:30:00,7.46,7.61,7.46,7.51,305550.0,5.8003,5.917,5.8003,5.8392,305550.0
2008-12-02 11:00:00,7.51,7.54,7.4,7.52,280575.0,5.8392,5.8625,5.7537,5.847,280575.0
2008-12-02 11:30:00,7.52,7.58,7.43,7.52,349650.0,5.847,5.8936,5.777,5.847,349650.0
2008-12-02 12:00:00,7.52,7.57,7.51,7.54,284175.0,5.847,5.8859,5.8392,5.8625,284175.0
2008-12-02 12:30:00,7.54,7.57,7.49,7.52,246150.0,5.8625,5.8859,5.8237,5.847,246150.0
2008-12-02 13:00:00,7.52,7.53,7.45,7.47,241875.0,5.847,5.8548,5.7926,5.8081,241875.0
2008-12-02 13:30:00,7.46,7.48,7.24,7.27,290475.0,5.8003,5.8159,5.6293,5.6526,290475.0
2008-12-02 14:00:00,7.26,7.28,6.99,7.04,707175.0,5.6448,5.6604,5.4349,5.4738,707175.0
2008-12-02 14:30:00,7.04,7.33,7.0,7.3,790200.0,5.4738,5.6993,5.4427,5.6759,790200.0
2008-12-02 15:00:00,7.3,7.59,7.14,7.51,889875.0,5.6759,5.9014,5.5515,5.8392,889875.0
2008-12-02 15:30:00,7.51,7.64,7.32,7.59,1499850.0,5.8392,5.9403,5.6915,5.9014,1499850.0
2008-12-03 09:30:00,7.21,7.48,7.21,7.47,423675.0,5.606,5.8159,5.606,5.8081,423675.0
2008-12-03 10:00:00,7.47,7.56,7.44,7.55,628425.0,5.8081,5.8781,5.7848,5.8703,628425.0
2008-12-03 10:30:00,7.56,7.68,7.48,7.66,648225.0,5.8781,5.9714,5.8159,5.9558,648225.0
2008-12-03 11:00:00,7.66,7.73,7.53,7.53,342900.0,5.9558,6.0103,5.8548,5.8548,342900.0
2008-12-03 11:30:00,7.54,7.63,7.48,7.5,353700.0,5.8625,5.9325,5.8159,5.8314,353700.0
2008-12-03 12:00:00,7.51,7.53,7.19,7.24,534600.0,5.8392,5.8548,5.5904,5.6293,534600.0
2008-12-03 12:30:00,7.24,7.45,7.23,7.43,457650.0,5.6293,5.7926,5.6215,5.777,457650.0
2008-12-03 13:00:00,7.43,7.46,7.29,7.33,424800.0,5.777,5.8003,5.6682,5.6993,424800.0
2008-12-03 13:30:00,7.33,7.38,7.26,7.34,524475.0,5.6993,5.7381,5.6448,5.707,524475.0
2008-12-03 14:00:00,7.32,7.56,7.32,7.52,471375.0,5.6915,5.8781,5.6915,5.847,471375.0
2008-12-03 14:30:00,7.52,7.61,7.47,7.48,419175.0,5.847,5.917,5.8081,5.8159,419175.0
2008-12-03 15:00:00,7.48,7.58,7.36,7.56,710100.0,5.8159,5.8936,5.7226,5.8781,710100.0
2008-12-03 15:30:00,7.57,7.64,7.49,7.56,1122975.0,5.8859,5.9403,5.8237,5.8781,1122975.0
2008-12-04 09:30:00,7.51,7.8,7.41,7.7,377325.0,5.8392,6.0647,5.7615,5.9869,377325.0
2008-12-04 10:00:00,7.7,7.92,7.65,7.81,241425.0,5.9869,6.158,5.9481,6.0725,241425.0
2008-12-04 10:30:00,7.82,8.1,7.78,8.07,196425.0,6.0803,6.298,6.0492,6.2746,196425.0
2008-12-04 11:00:00,8.08,8.24,8.0,8.2,355275.0,6.2824,6.4068,6.2202,6.3757,355275.0
2008-12-04 11:30:00,8.2,8.2,8.03,8.16,259875.0,6.3757,6.3757,6.2435,6.3446,259875.0
2008-12-04 12:00:00,8.16,8.22,8.02,8.21,513900.0,6.3446,6.3913,6.2358,6.3835,513900.0
2008-12-04 12:30:00,8.22,8.34,8.15,8.33,425475.0,6.3913,6.4846,6.3368,6.4768,425475.0
2008-12-04 13:00:00,8.32,8.32,8.15,8.19,292500.0,6.469,6.469,6.3368,6.3679,292500.0
2008-12-04 13:30:00,8.19,8.36,8.17,8.32,366300.0,6.3679,6.5001,6.3524,6.469,366300.0
2008-12-04 14:00:00,8.32,8.44,8.28,8.38,180225.0,6.469,6.5623,6.4379,6.5157,180225.0
2008-12-04 14:30:00,8.38,8.45,8.22,8.22,398025.0,6.5157,6.5701,6.3913,6.3913,398025.0
2008-12-04 15:00:00,8.22,8.24,7.68,7.78,714600.0,6.3913,6.4068,5.9714,6.0492,714600.0
2008-12-04 15:30:00,7.77,7.98,7.65,7.91,1011600.0,6.0414,6.2047,5.9481,6.1502,1011600.0
2008-12-05 09:30:00,7.72,8.05,7.67,7.82,478350.0,6.0025,6.2591,5.9636,6.0803,478350.0
2008-12-05 10:00:00,7.8,7.84,7.66,7.72,376425.0,6.0647,6.0958,5.9558,6.0025,376425.0
2008-12-05 10:30:00,7.72,7.9,7.62,7.84,394425.0,6.0025,6.1425,5.9247,6.0958,394425.0
2008-12-05 11:00:00,7.84,7.92,7.75,7.78,279000.0,6.0958,6.158,6.0258,6.0492,279000.0
2008-12-05 11:30:00,7.78,7.98,7.73,7.92,255825.0,6.0492,6.2047,6.0103,6.158,255825.0
2008-12-05 12:00:00,7.92,8.08,7.88,8.08,181350.0,6.158,6.2824,6.1269,6.2824,181350.0
2008-12-05 12:30:00,8.1,8.1,7.87,7.91,272925.0,6.298,6.298,6.1191,6.1502,272925.0
2008-12-05 13:00:00,7.91,8.1,7.91,8.02,173025.0,6.1502,6.298,6.1502,6.2358,173025.0
2008-12-05 13:30:00,8.03,8.31,8.01,8.18,272475.0,6.2435,6.4612,6.228,6.3602,272475.0
2008-12-05 14:00:00,8.17,8.23,8.01,8.09,224325.0,6.3524,6.399,6.228,6.2902,224325.0
2008-12-05 14:30:00,8.08,8.41,8.04,8.36,558225.0,6.2824,6.539,6.2513,6.5001,558225.0
2008-12-05 15:00:00,8.36,8.49,8.25,8.44,505575.0,6.5001,6.6012,6.4146,6.5623,505575.0
2008-12-05 15:30:00,8.44,8.64,8.42,8.56,550125.0,6.5623,6.7178,6.5468,6.6556,550125.0
2008-12-08 09:30:00,8.76,9.08,8.68,8.69,462375.0,6.8111,7.0599,6.7489,6.7567,462375.0
2008-12-08 10:00:00,8.7,8.76,8.43,8.45,787725.0,6.7645,6.8111,6.5545,6.5701,787725.0
2008-12-08 10:30:00,8.44,8.54,8.4,8.45,643050.0,6.5623,6.6401,6.5312,6.5701,643050.0
2008-12-08 11:00:00,8.44,8.47,8.29,8.35,397350.0,6.5623,6.5856,6.4457,6.4923,397350.0
2008-12-08 11:30:00,8.36,8.43,8.24,8.3,354150.0,6.5001,6.5545,6.4068,6.4535,354150.0
2008-12-08 12:00:00,8.31,8.46,8.3,8.46,328725.0,6.4612,6.5779,6.4535,6.5779,328725.0
2008-12-08 12:30:00,8.46,8.48,8.24,8.3,209925.0,6.5779,6.5934,6.4068,6.4535,209925.0
2008-12-08 13:00:00,8.3,8.37,8.2,8.2,263250.0,6.4535,6.5079,6.3757,6.3757,263250.0
2008-12-08 13:30:00,8.21,8.21,7.92,7.96,576900.0,6.3835,6.3835,6.158,6.1891,576900.0
2008-12-08 14:00:00,7.96,8.25,7.92,8.22,425025.0,6.1891,6.4146,6.158,6.3913,425025.0
2008-12-08 14:30:00,8.22,8.4,8.16,8.39,429975.0,6.3913,6.5312,6.3446,6.5234,429975.0
2008-12-08 15:00:00,8.4,8.45,8.31,8.36,504225.0,6.5312,6.5701,6.4612,6.5001,504225.0
2008-12-08 15:30:00,8.37,8.42,8.17,8.33,636975.0,6.5079,6.5468,6.3524,6.4768,636975.0
2008-12-09 09:30:00,8.27,8.36,8.1,8.11,224550.0,6.4301,6.5001,6.298,6.3057,224550.0
2008-12-09 10:00:00,8.13,8.44,8.12,8.36,251775.0,6.3213,6.5623,6.3135,6.5001,251775.0
2008-12-09 10:30:00,8.36,8.58,8.36,8.54,237150.0,6.5001,6.6712,6.5001,6.6401,237150.0
2008-12-09 11:00:00,8.55,8.59,8.37,8.37,116100.0,6.6478,6.6789,6.5079,6.5079,116100.0
2008-12-09 11:30:00,8.36,8.49,8.35,8.46,95400.0,6.5001,6.6012,6.4923,6.5779,95400.0
2008-12-09 12:00:00,8.47,8.55,8.44,8.46,133875.0,6.5856,6.6478,6.5623,6.5779,133875.0
2008-12-09 12:30:00,8.47,8.58,8.47,8.48,100575.0,6.5856,6.6712,6.5856,6.5934,100575.0
2008-12-09 13:00:00,8.48,8.52,8.37,8.37,122175.0,6.5934,6.6245,6.5079,6.5079,122175.0
2008-12-09 13:30:00,8.38,8.52,8.34,8.43,186525.0,6.5157,6.6245,6.4846,6.5545,186525.0
2008-12-09 14:00:00,8.44,8.46,8.25,8.26,196425.0,6.5623,6.5779,6.4146,6.4224,196425.0
2008-12-09 14:30:00,8.25,8.38,8.19,8.35,215775.0,6.4146,6.5157,6.3679,6.4923,215775.0
2008-12-09 15:00:00,8.36,8.44,8.26,8.27,216900.0,6.5001,6.5623,6.4224,6.4301,216900.0
2008-12-09 15:30:00,8.28,8.39,8.16,8.21,322650.0,6.4379,6.5234,6.3446,6.3835,322650.0
2008-12-10 09:30:00,8.22,8.51,8.22,8.34,225900.0,6.3913,6.6167,6.3913,6.4846,225900.0
2008-12-10 10:00:00,8.34,8.67,8.3,8.62,204750.0,6.4846,6.7411,6.4535,6.7023,204750.0
2008-12-10 10:30:00,8.63,8.66,8.45,8.57,220500.0,6.71,6.7334,6.5701,6.6634,220500.0
2008-12-10 11:00:00,8.58,8.73,8.55,8.71,242775.0,6.6712,6.7878,6.6478,6.7722,242775.0
2008-12-10 11:30:00,8.71,8.88,8.68,8.75,214200.0,6.7722,6.9044,6.7489,6.8034,214200.0
2008-12-10 12:00:00,8.76,8.8,8.54,8.59,400500.0,6.8111,6.8422,6.6401,6.6789,400500.0
2008-12-10 12:30:00,8.58,8.6,8.48,8.51,282375.0,6.6712,6.6867,6.5934,6.6167,282375.0
2008-12-10 13:00:00,8.52,8.68,8.5,8.56,221175.0,6.6245,6.7489,6.609,6.6556,221175.0
2008-12-10 13:30:00,8.56,8.6,8.31,8.34,337275.0,6.6556,6.6867,6.4612,6.4846,337275.0
2008-12-10 14:00:00,8.33,8.38,8.23,8.23,406800.0,6.4768,6.5157,6.399,6.399,406800.0
2008-12-10 14:30:00,8.23,8.39,8.18,8.28,316125.0,6.399,6.5234,6.3602,6.4379,316125.0
2008-12-10 15:00:00,8.3,8.44,8.23,8.43,487575.0,6.4535,6.5623,6.399,6.5545,487575.0
2008-12-10 15:30:00,8.44,8.48,8.32,8.47,514125.0,6.5623,6.5934,6.469,6.5856,514125.0
2008-12-11 09:30:00,8.37,8.61,8.12,8.6,248400.0,6.5079,6.6945,6.3135,6.6867,248400.0
2008-12-11 10:00:00,8.6,8.76,8.49,8.67,311400.0,6.6867,6.8111,6.6012,6.7411,311400.0
2008-12-11 10:30:00,8.68,8.71,8.51,8.54,183375.0,6.7489,6.7722,6.6167,6.6401,183375.0
2008-12-11 11:00:00,8.55,8.55,8.41,8.43,164475.0,6.6478,6.6478,6.539,6.5545,164475.0
2008-12-11 11:30:00,8.42,8.59,8.41,8.48,211725.0,6.5468,6.6789,6.539,6.5934,211725.0
2008-12-11 12:00:00,8.48,8.59,8.43,8.55,135450.0,6.5934,6.6789,6.5545,6.6478,135450.0
2008-12-11 12:30:00,8.55,8.68,8.55,8.65,125100.0,6.6478,6.7489,6.6478,6.7256,125100.0
2008-12-11 13:00:00,8.65,8.67,8.45,8.5,94725.0,6.7256,6.7411,6.5701,6.609,94725.0
2008-12-11 13:30:00,8.51,8.55,8.47,8.48,112500.0,6.6167,6.6478,6.5856,6.5934,112500.0
2008-12-11 14:00:00,8.48,8.52,8.4,8.47,230625.0,6.5934,6.6245,6.5312,6.5856,230625.0
2008-12-11 14:30:00,8.46,8.55,8.25,8.28,231300.0,6.5779,6.6478,6.4146,6.4379,231300.0
2008-12-11 15:00:00,8.27,8.36,8.2,8.31,395100.0,6.4301,6.5001,6.3757,6.4612,395100.0
2008-12-11 15:30:00,8.31,8.34,7.96,8.1,734850.0,6.4612,6.4846,6.1891,6.298,734850.0
2008-12-12 09:30:00,7.96,8.32,7.86,8.23,283950.0,6.1891,6.469,6.1114,6.399,283950.0
2008-12-12 10:00:00,8.23,8.38,8.14,8.18,151200.0,6.399,6.5157,6.3291,6.3602,151200.0
2008-12-12 10:30:00,8.19,8.39,8.08,8.34,125100.0,6.3679,6.5234,6.2824,6.4846,125100.0
2008-12-12 11:00:00,8.34,8.4,8.24,8.24,97650.0,6.4846,6.5312,6.4068,6.4068,97650.0
2008-12-12 11:30:00,8.23,8.32,8.2,8.27,85500.0,6.399,6.469,6.3757,6.4301,85500.0
2008-12-12 12:00:00,8.28,8.4,8.27,8.33,151425.0,6.4379,6.5312,6.4301,6.4768,151425.0
2008-12-12 12:30:00,8.33,8.57,8.3,8.56,119475.0,6.4768,6.6634,6.4535,6.6556,119475.0
2008-12-12 13:00:00,8.55,8.61,8.46,8.51,182475.0,6.6478,6.6945,6.5779,6.6167,182475.0
2008-12-12 13:30:00,8.52,8.52,8.29,8.33,106875.0,6.6245,6.6245,6.4457,6.4768,106875.0
2008-12-12 14:00:00,8.32,8.47,8.23,8.29,145125.0,6.469,6.5856,6.399,6.4457,145125.0
2008-12-12 14:30:00,8.28,8.52,8.16,8.51,234000.0,6.4379,6.6245,6.3446,6.6167,234000.0
2008-12-12 15:00:00,8.5,8.62,8.29,8.41,251100.0,6.609,6.7023,6.4457,6.539,251100.0
2008-12-12 15:30:00,8.41,8.57,8.28,8.52,386550.0,6.539,6.6634,6.4379,6.6245,386550.0
2008-12-15 09:30:00,8.51,8.51,8.16,8.16,205425.0,6.6167,6.6167,6.3446,6.3446,205425.0
2008-12-15 10:00:00,8.16,8.16,7.81,7.85,379800.0,6.3446,6.3446,6.0725,6.1036,379800.0
2008-12-15 10:30:00,7.85,7.93,7.74,7.76,568125.0,6.1036,6.1658,6.018,6.0336,568125.0
2008-12-15 11:00:00,7.76,7.77,7.67,7.74,621450.0,6.0336,6.0414,5.9636,6.018,621450.0
2008-12-15 11:30:00,7.72,7.76,7.66,7.7,117225.0,6.0025,6.0336,5.9558,5.9869,117225.0
2008-12-15 12:00:00,7.68,7.84,7.66,7.84,124200.0,5.9714,6.0958,5.9558,6.0958,124200.0
2008-12-15 12:30:00,7.84,7.84,7.74,7.77,82575.0,6.0958,6.0958,6.018,6.0414,82575.0
2008-12-15 13:00:00,7.76,7.8,7.67,7.78,111375.0,6.0336,6.0647,5.9636,6.0492,111375.0
2008-12-15 13:30:00,7.79,7.85,7.76,7.77,156150.0,6.0569,6.1036,6.0336,6.0414,156150.0
2008-12-15 14:00:00,7.77,7.84,7.73,7.79,105975.0,6.0414,6.0958,6.0103,6.0569,105975.0
2008-12-15 14:30:00,7.78,7.87,7.69,7.7,211500.0,6.0492,6.1191,5.9792,5.9869,211500.0
2008-12-15 15:00:00,7.69,7.7,7.56,7.69,450225.0,5.9792,5.9869,5.8781,5.9792,450225.0
2008-12-15 15:30:00,7.69,7.92,7.63,7.83,700650.0,5.9792,6.158,5.9325,6.088,700650.0
2008-12-16 09:30:00,8.19,8.22,7.89,7.95,302175.0,6.3679,6.3913,6.1347,6.1813,302175.0
2008-12-16 10:00:00,7.95,8.03,7.9,7.97,161100.0,6.1813,6.2435,6.1425,6.1969,161100.0
2008-12-16 10:30:00,7.98,8.0,7.93,7.96,79650.0,6.2047,6.2202,6.1658,6.1891,79650.0
2008-12-16 11:00:00,7.96,8.02,7.96,7.99,65925.0,6.1891,6.2358,6.1891,6.2124,65925.0
2008-12-16 11:30:00,7.99,8.02,7.96,8.0,141075.0,6.2124,6.2358,6.1891,6.2202,141075.0
2008-12-16 12:00:00,7.99,8.0,7.88,7.89,328950.0,6.2124,6.2202,6.1269,6.1347,328950.0
2008-12-16 12:30:00,7.9,7.92,7.87,7.89,362250.0,6.1425,6.158,6.1191,6.1347,362250.0
2008-12-16 13:00:00,7.89,7.91,7.88,7.9,202950.0,6.1347,6.1502,6.1269,6.1425,202950.0
2008-12-16 13:30:00,7.9,8.02,7.9,7.96,557325.0,6.1425,6.2358,6.1425,6.1891,557325.0
2008-12-16 14:00:00,7.96,8.08,7.93,8.02,238050.0,6.1891,6.2824,6.1658,6.2358,238050.0
2008-12-16 14:30:00,8.01,8.11,7.86,8.02,1198350.0,6.228,6.3057,6.1114,6.2358,1198350.0
2008-12-16 15:00:00,8.02,8.3,7.97,8.12,920925.0,6.2358,6.4535,6.1969,6.3135,920925.0
2008-12-16 15:30:00,8.13,8.27,8.05,8.24,987300.0,6.3213,6.4301,6.2591,6.4068,987300.0
2008-12-17 09:30:00,8.21,8.21,7.9,8.03,477000.0,6.3835,6.3835,6.1425,6.2435,477000.0
2008-12-17 10:00:00,8.04,8.05,7.94,8.03,444600.0,6.2513,6.2591,6.1736,6.2435,444600.0
2008-12-17 10:30:00,8.04,8.22,8.02,8.21,500625.0,6.2513,6.3913,6.2358,6.3835,500625.0
2008-12-17 11:00:00,8.22,8.24,8.05,8.08,282375.0,6.3913,6.4068,6.2591,6.2824,282375.0
2008-12-17 11:30:00,8.08,8.11,8.04,8.07,208350.0,6.2824,6.3057,6.2513,6.2746,208350.0
2008-12-17 12:00:00,8.06,8.16,8.03,8.12,297450.0,6.2669,6.3446,6.2435,6.3135,297450.0
2008-12-17 12:30:00,8.12,8.22,8.11,8.16,247725.0,6.3135,6.3913,6.3057,6.3446,247725.0
2008-12-17 13:00:00,8.16,8.35,8.1,8.33,370575.0,6.3446,6.4923,6.298,6.4768,370575.0
2008-12-17 13:30:00,8.33,8.62,8.33,8.5,232425.0,6.4768,6.7023,6.4768,6.609,232425.0
2008-12-17 14:00:00,8.49,8.58,8.41,8.42,174825.0,6.6012,6.6712,6.539,6.5468,174825.0
2008-12-17 14:30:00,8.41,8.5,8.33,8.47,296775.0,6.539,6.609,6.4768,6.5856,296775.0
2008-12-17 15:00:00,8.47,8.56,8.42,8.54,293850.0,6.5856,6.6556,6.5468,6.6401,293850.0
2008-12-17 15:30:00,8.56,8.58,8.44,8.47,643050.0,6.6556,6.6712,6.5623,6.5856,643050.0
2008-12-18 09:30:00,8.47,8.54,8.2,8.22,260550.0,6.5856,6.6401,6.3757,6.3913,260550.0
2008-12-18 10:00:00,8.23,8.29,8.12,8.21,238275.0,6.399,6.4457,6.3135,6.3835,238275.0
2008-12-18 10:30:00,8.21,8.38,8.18,8.34,187425.0,6.3835,6.5157,6.3602,6.4846,187425.0
2008-12-18 11:00:00,8.35,8.35,8.19,8.22,138825.0,6.4923,6.4923,6.3679,6.3913,138825.0
2008-12-18 11:30:00,8.22,8.29,8.16,8.25,454275.0,6.3913,6.4457,6.3446,6.4146,454275.0
2008-12-18 12:00:00,8.25,8.28,8.18,8.19,86400.0,6.4146,6.4379,6.3602,6.3679,86400.0
2008-12-18 12:30:00,8.18,8.24,8.18,8.23,65925.0,6.3602,6.4068,6.3602,6.399,65925.0
2008-12-18 13:00:00,8.22,8.24,8.16,8.17,66150.0,6.3913,6.4068,6.3446,6.3524,66150.0
2008-12-18 13:30:00,8.16,8.19,8.09,8.11,156150.0,6.3446,6.3679,6.2902,6.3057,156150.0
2008-12-18 14:00:00,8.11,8.16,7.98,8.04,189450.0,6.3057,6.3446,6.2047,6.2513,189450.0
2008-12-18 14:30:00,8.03,8.15,7.97,8.09,193050.0,6.2435,6.3368,6.1969,6.2902,193050.0
2008-12-18 15:00:00,8.08,8.1,7.89,7.94,232200.0,6.2824,6.298,6.1347,6.1736,232200.0
2008-12-18 15:30:00,7.94,8.09,7.92,8.02,517500.0,6.1736,6.2902,6.158,6.2358,517500.0
2008-12-19 09:30:00,8.11,8.17,7.95,8.08,544050.0,6.3057,6.3524,6.1813,6.2824,544050.0
2008-12-19 10:00:00,8.09,8.14,8.08,8.14,200250.0,6.2902,6.3291,6.2824,6.3291,200250.0
2008-12-19 10:30:00,8.14,8.21,8.11,8.15,110250.0,6.3291,6.3835,6.3057,6.3368,110250.0
2008-12-19 11:00:00,8.16,8.17,8.04,8.05,104850.0,6.3446,6.3524,6.2513,6.2591,104850.0
2008-12-19 11:30:00,8.06,8.08,7.91,7.92,99900.0,6.2669,6.2824,6.1502,6.158,99900.0
2008-12-19 12:00:00,7.92,7.98,7.88,7.96,97875.0,6.158,6.2047,6.1269,6.1891,97875.0
2008-12-19 12:30:00,7.97,7.99,7.92,7.95,109800.0,6.1969,6.2124,6.158,6.1813,109800.0
2008-12-19 13:00:00,7.96,8.05,7.95,8.01,122850.0,6.1891,6.2591,6.1813,6.228,122850.0
2008-12-19 13:30:00,8.02,8.05,7.96,7.99,134325.0,6.2358,6.2591,6.1891,6.2124,134325.0
2008-12-19 14:00:00,7.98,8.04,7.96,8.01,146250.0,6.2047,6.2513,6.1891,6.228,146250.0
2008-12-19 14:30:00,8.02,8.12,8.01,8.05,148275.0,6.2358,6.3135,6.228,6.2591,148275.0
2008-12-19 15:00:00,8.05,8.06,7.89,8.02,269550.0,6.2591,6.2669,6.1347,6.2358,269550.0
2008-12-19 15:30:00,8.03,8.04,7.92,7.97,321975.0,6.2435,6.2513,6.158,6.1969,321975.0
2008-12-22 09:30:00,8.04,8.13,7.94,8.06,339075.0,6.2513,6.3213,6.1736,6.2669,339075.0
2008-12-22 10:00:00,8.05,8.07,7.99,8.06,156600.0,6.2591,6.2746,6.2124,6.2669,156600.0
2008-12-22 10:30:00,8.07,8.12,8.04,8.05,136125.0,6.2746,6.3135,6.2513,6.2591,136125.0
2008-12-22 11:00:00,8.05,8.06,7.97,8.0,81675.0,6.2591,6.2669,6.1969,6.2202,81675.0
2008-12-22 11:30:00,8.0,8.01,7.92,7.96,155475.0,6.2202,6.228,6.158,6.1891,155475.0
2008-12-22 12:00:00,7.95,7.99,7.9,7.91,144450.0,6.1813,6.2124,6.1425,6.1502,144450.0
2008-12-22 12:30:00,7.92,7.98,7.9,7.95,106200.0,6.158,6.2047,6.1425,6.1813,106200.0
2008-12-22 13:00:00,7.96,7.97,7.89,7.92,134100.0,6.1891,6.1969,6.1347,6.158,134100.0
2008-12-22 13:30:00,7.92,7.92,7.8,7.83,132075.0,6.158,6.158,6.0647,6.088,132075.0
2008-12-22 14:00:00,7.83,7.87,7.72,7.73,73800.0,6.088,6.1191,6.0025,6.0103,73800.0
2008-12-22 14:30:00,7.75,7.77,7.66,7.68,77175.0,6.0258,6.0414,5.9558,5.9714,77175.0
2008-12-22 15:00:00,7.68,7.74,7.64,7.67,146475.0,5.9714,6.018,5.9403,5.9636,146475.0
2008-12-22 15:30:00,7.68,7.72,7.64,7.7,1036125.0,5.9714,6.0025,5.9403,5.9869,1036125.0
2008-12-23 09:30:00,7.79,7.99,7.76,7.92,238500.0,6.0569,6.2124,6.0336,6.158,238500.0
2008-12-23 10:00:00,7.92,7.98,7.86,7.97,199800.0,6.158,6.2047,6.1114,6.1969,199800.0
2008-12-23 10:30:00,7.98,8.02,7.93,7.96,105975.0,6.2047,6.2358,6.1658,6.1891,105975.0
2008-12-23 11:00:00,7.96,7.99,7.87,7.87,114075.0,6.1891,6.2124,6.1191,6.1191,114075.0
2008-12-23 11:30:00,7.87,7.92,7.8,7.8,108225.0,6.1191,6.158,6.0647,6.0647,108225.0
2008-12-23 12:00:00,7.8,7.82,7.74,7.75,87300.0,6.0647,6.0803,6.018,6.0258,87300.0
2008-12-23 12:30:00,7.75,7.77,7.71,7.75,133425.0,6.0258,6.0414,5.9947,6.0258,133425.0
2008-12-23 13:00:00,7.75,7.75,7.71,7.74,164925.0,6.0258,6.0258,5.9947,6.018,164925.0
2008-12-23 13:30:00,7.74,7.82,7.72,7.81,142425.0,6.018,6.0803,6.0025,6.0725,142425.0
2008-12-23 14:00:00,7.81,7.82,7.76,7.8,431550.0,6.0725,6.0803,6.0336,6.0647,431550.0
2008-12-23 14:30:00,7.8,7.81,7.72,7.76,326250.0,6.0647,6.0725,6.0025,6.0336,326250.0
2008-12-23 15:00:00,7.76,7.8,7.68,7.7,450225.0,6.0336,6.0647,5.9714,5.9869,450225.0
2008-12-23 15:30:00,7.7,7.75,7.59,7.64,528525.0,5.9869,6.0258,5.9014,5.9403,528525.0
2008-12-24 09:30:00,7.56,7.63,7.48,7.52,237375.0,5.8781,5.9325,5.8159,5.847,237375.0
2008-12-24 10:00:00,7.52,7.72,7.49,7.7,201150.0,5.847,6.0025,5.8237,5.9869,201150.0
2008-12-24 10:30:00,7.7,7.75,7.69,7.74,105525.0,5.9869,6.0258,5.9792,6.018,105525.0
2008-12-24 11:00:00,7.74,7.76,7.72,7.72,44775.0,6.018,6.0336,6.0025,6.0025,44775.0
2008-12-24 11:30:00,7.72,7.72,7.68,7.68,73800.0,6.0025,6.0025,5.9714,5.9714,73800.0
2008-12-24 12:00:00,7.68,7.68,7.64,7.65,82575.0,5.9714,5.9714,5.9403,5.9481,82575.0
2008-12-24 12:30:00,7.66,7.71,7.63,7.7,129825.0,5.9558,5.9947,5.9325,5.9869,129825.0
2008-12-26 09:30:00,7.7,7.81,7.62,7.63,90225.0,5.9869,6.0725,5.9247,5.9325,90225.0
2008-12-26 10:00:00,7.63,7.64,7.53,7.54,72900.0,5.9325,5.9403,5.8548,5.8625,72900.0
2008-12-26 10:30:00,7.54,7.55,7.47,7.48,62100.0,5.8625,5.8703,5.8081,5.8159,62100.0
2008-12-26 11:00:00,7.48,7.49,7.43,7.44,83025.0,5.8159,5.8237,5.777,5.7848,83025.0
2008-12-26 11:30:00,7.44,7.46,7.42,7.45,68625.0,5.7848,5.8003,5.7692,5.7926,68625.0
2008-12-26 12:00:00,7.46,7.47,7.44,7.47,35775.0,5.8003,5.8081,5.7848,5.8081,35775.0
2008-12-26 12:30:00,7.47,7.49,7.45,7.46,67950.0,5.8081,5.8237,5.7926,5.8003,67950.0
2008-12-26 13:00:00,7.46,7.47,7.44,7.45,24300.0,5.8003,5.8081,5.7848,5.7926,24300.0
2008-12-26 13:30:00,7.45,7.47,7.44,7.45,42975.0,5.7926,5.8081,5.7848,5.7926,42975.0
2008-12-26 14:00:00,7.45,7.49,7.45,7.48,25200.0,5.7926,5.8237,5.7926,5.8159,25200.0
2008-12-26 14:30:00,7.49,7.51,7.48,7.49,49275.0,5.8237,5.8392,5.8159,5.8237,49275.0
2008-12-26 15:00:00,7.5,7.54,7.48,7.54,76275.0,5.8314,5.8625,5.8159,5.8625,76275.0
2008-12-26 15:30:00,7.53,7.58,7.51,7.57,219150.0,5.8548,5.8936,5.8392,5.8859,219150.0
2008-12-29 09:30:00,7.51,7.65,7.39,7.4,308025.0,5.8392,5.9481,5.7459,5.7537,308025.0
2008-12-29 10:00:00,7.4,7.43,7.32,7.43,96075.0,5.7537,5.777,5.6915,5.777,96075.0
2008-12-29 10:30:00,7.43,7.43,7.36,7.36,105975.0,5.777,5.777,5.7226,5.7226,105975.0
2008-12-29 11:00:00,7.36,7.37,7.23,7.26,148950.0,5.7226,5.7304,5.6215,5.6448,148950.0
2008-12-29 11:30:00,7.26,7.28,7.22,7.24,156600.0,5.6448,5.6604,5.6137,5.6293,156600.0
2008-12-29 12:00:00,7.24,7.34,7.15,7.16,261900.0,5.6293,5.707,5.5593,5.5671,261900.0
2008-12-29 12:30:00,7.17,7.2,7.07,7.07,239175.0,5.5749,5.5982,5.4971,5.4971,239175.0
2008-12-29 13:00:00,7.06,7.09,7.04,7.08,151425.0,5.4893,5.5127,5.4738,5.5049,151425.0
2008-12-29 13:30:00,7.08,7.18,7.08,7.18,120825.0,5.5049,5.5826,5.5049,5.5826,120825.0
2008-12-29 14:00:00,7.18,7.2,7.12,7.17,130950.0,5.5826,5.5982,5.536,5.5749,130950.0
2008-12-29 14:30:00,7.18,7.18,7.1,7.16,164025.0,5.5826,5.5826,5.5204,5.5671,164025.0
2008-12-29 15:00:00,7.16,7.26,7.16,7.21,215550.0,5.5671,5.6448,5.5671,5.606,215550.0
2008-12-29 15:30:00,7.2,7.27,7.19,7.21,535275.0,5.5982,5.6526,5.5904,5.606,535275.0
2008-12-30 09:30:00,7.32,7.39,7.23,7.26,247275.0,5.6915,5.7459,5.6215,5.6448,247275.0
2008-12-30 10:00:00,7.24,7.28,7.19,7.27,388575.0,5.6293,5.6604,5.5904,5.6526,388575.0
2008-12-30 10:30:00,7.27,7.28,7.23,7.24,128700.0,5.6526,5.6604,5.6215,5.6293,128700.0
2008-12-30 11:00:00,7.23,7.25,7.22,7.24,144450.0,5.6215,5.6371,5.6137,5.6293,144450.0
2008-12-30 11:30:00,7.24,7.25,7.23,7.24,163125.0,5.6293,5.6371,5.6215,5.6293,163125.0
2008-12-30 12:00:00,7.24,7.31,7.23,7.28,351900.0,5.6293,5.6837,5.6215,5.6604,351900.0
2008-12-30 12:30:00,7.29,7.3,7.08,7.28,342000.0,5.6682,5.6759,5.5049,5.6604,342000.0
2008-12-30 13:00:00,7.28,7.34,7.27,7.29,379125.0,5.6604,5.707,5.6526,5.6682,379125.0
2008-12-30 13:30:00,7.29,7.32,7.28,7.31,241875.0,5.6682,5.6915,5.6604,5.6837,241875.0
2008-12-30 14:00:00,7.31,7.36,7.3,7.33,227925.0,5.6837,5.7226,5.6759,5.6993,227925.0
2008-12-30 14:30:00,7.33,7.34,7.3,7.32,299475.0,5.6993,5.707,5.6759,5.6915,299475.0
2008-12-30 15:00:00,7.32,7.33,7.3,7.33,271350.0,5.6915,5.6993,5.6759,5.6993,271350.0
2008-12-30 15:30:00,7.33,7.35,7.3,7.33,1067400.0,5.6993,5.7148,5.6759,5.6993,1067400.0
2008-12-31 09:30:00,7.32,7.46,7.28,7.42,401175.0,5.728,5.8376,5.6967,5.8063,401175.0
2008-12-31 10:00:00,7.42,7.45,7.41,7.44,260325.0,5.8063,5.8298,5.7985,5.8219,260325.0
2008-12-31 10:30:00,7.45,7.48,7.44,7.48,169875.0,5.8298,5.8532,5.8219,5.8532,169875.0
2008-12-31 11:00:00,7.48,7.56,7.37,7.56,240075.0,5.8532,5.9158,5.7672,5.9158,240075.0
2008-12-31 11:30:00,7.56,7.58,7.54,7.56,147375.0,5.9158,5.9315,5.9002,5.9158,147375.0
2008-12-31 12:00:00,7.55,7.58,7.55,7.58,172800.0,5.908,5.9315,5.908,5.9315,172800.0
2008-12-31 12:30:00,7.58,7.6,7.56,7.59,173025.0,5.9315,5.9471,5.9158,5.9393,173025.0
2008-12-31 13:00:00,7.59,7.6,7.57,7.59,173475.0,5.9393,5.9471,5.9237,5.9393,173475.0
2008-12-31 13:30:00,7.59,7.64,7.58,7.63,146475.0,5.9393,5.9784,5.9315,5.9706,146475.0
2008-12-31 14:00:00,7.63,7.71,7.63,7.71,203400.0,5.9706,6.0332,5.9706,6.0332,203400.0
2008-12-31 14:30:00,7.72,7.74,7.65,7.68,236250.0,6.041,6.0567,5.9863,6.0097,236250.0
2008-12-31 15:00:00,7.69,7.72,7.65,7.68,309825.0,6.0176,6.041,5.9863,6.0097,309825.0
2008-12-31 15:30:00,7.68,7.72,7.59,7.61,1042425.0,6.0097,6.041,5.9393,5.955,1042425.0
2009-01-02 09:30:00,7.66,7.72,7.46,7.54,201150.0,5.9941,6.041,5.8376,5.9002,201150.0
2009-01-02 10:00:00,7.54,7.76,7.52,7.76,211050.0,5.9002,6.0723,5.8845,6.0723,211050.0
2009-01-02 10:30:00,7.76,7.89,7.76,7.89,136575.0,6.0723,6.1741,6.0723,6.1741,136575.0
2009-01-02 11:00:00,7.89,7.89,7.7,7.71,159975.0,6.1741,6.1741,6.0254,6.0332,159975.0
2009-01-02 11:30:00,7.72,7.75,7.69,7.71,90675.0,6.041,6.0645,6.0176,6.0332,90675.0
2009-01-02 12:00:00,7.71,7.79,7.71,7.77,72900.0,6.0332,6.0958,6.0332,6.0802,72900.0
2009-01-02 12:30:00,7.78,7.86,7.78,7.82,74250.0,6.088,6.1506,6.088,6.1193,74250.0
2009-01-02 13:00:00,7.82,7.94,7.82,7.94,105300.0,6.1193,6.2132,6.1193,6.2132,105300.0
2009-01-02 13:30:00,7.95,8.02,7.92,8.01,257625.0,6.221,6.2758,6.1975,6.268,257625.0
2009-01-02 14:00:00,8.01,8.03,7.99,8.02,186075.0,6.268,6.2836,6.2523,6.2758,186075.0
2009-01-02 14:30:00,8.02,8.08,8.0,8.04,141075.0,6.2758,6.3228,6.2601,6.2914,141075.0
2009-01-02 15:00:00,8.04,8.06,8.0,8.03,219150.0,6.2914,6.3071,6.2601,6.2836,219150.0
2009-01-02 15:30:00,8.04,8.04,7.96,7.98,362700.0,6.2914,6.2914,6.2288,6.2445,362700.0
2009-01-05 09:30:00,8.0,8.09,7.81,7.9,142425.0,6.2601,6.3306,6.1115,6.1819,142425.0
2009-01-05 10:00:00,7.9,8.02,7.89,8.01,105525.0,6.1819,6.2758,6.1741,6.268,105525.0
2009-01-05 10:30:00,8.02,8.13,8.0,8.11,126450.0,6.2758,6.3619,6.2601,6.3462,126450.0
2009-01-05 11:00:00,8.12,8.21,8.09,8.1,213300.0,6.3541,6.4245,6.3306,6.3384,213300.0
2009-01-05 11:30:00,8.09,8.16,8.07,8.07,135450.0,6.3306,6.3854,6.3149,6.3149,135450.0
2009-01-05 12:00:00,8.07,8.21,8.06,8.14,89550.0,6.3149,6.4245,6.3071,6.3697,89550.0
2009-01-05 12:30:00,8.14,8.18,8.09,8.15,120825.0,6.3697,6.401,6.3306,6.3775,120825.0
2009-01-05 13:00:00,8.16,8.19,8.14,8.15,97650.0,6.3854,6.4088,6.3697,6.3775,97650.0
2009-01-05 13:30:00,8.15,8.21,8.11,8.2,123525.0,6.3775,6.4245,6.3462,6.4167,123525.0
2009-01-05 14:00:00,8.2,8.23,8.09,8.1,182925.0,6.4167,6.4401,6.3306,6.3384,182925.0
2009-01-05 14:30:00,8.1,8.1,7.99,8.0,210375.0,6.3384,6.3384,6.2523,6.2601,210375.0
2009-01-05 15:00:00,8.0,8.03,7.93,7.96,191025.0,6.2601,6.2836,6.2054,6.2288,191025.0
2009-01-05 15:30:00,7.96,8.01,7.94,7.96,297900.0,6.2288,6.268,6.2132,6.2288,297900.0
2009-01-06 09:30:00,7.97,8.2,7.97,8.13,293400.0,6.2367,6.4167,6.2367,6.3619,293400.0
2009-01-06 10:00:00,8.13,8.19,7.96,8.04,233100.0,6.3619,6.4088,6.2288,6.2914,233100.0
2009-01-06 10:30:00,8.04,8.27,8.04,8.24,317250.0,6.2914,6.4714,6.2914,6.448,317250.0
2009-01-06 11:00:00,8.25,8.27,8.18,8.24,272250.0,6.4558,6.4714,6.401,6.448,272250.0
2009-01-06 11:30:00,8.25,8.33,8.24,8.32,135900.0,6.4558,6.5184,6.448,6.5106,135900.0
2009-01-06 12:00:00,8.32,8.36,8.3,8.34,263475.0,6.5106,6.5419,6.4949,6.5262,263475.0
2009-01-06 12:30:00,8.34,8.44,8.33,8.42,376200.0,6.5262,6.6045,6.5184,6.5888,376200.0
2009-01-06 13:00:00,8.42,8.49,8.37,8.45,314550.0,6.5888,6.6436,6.5497,6.6123,314550.0
2009-01-06 13:30:00,8.45,8.51,8.42,8.48,209700.0,6.6123,6.6592,6.5888,6.6358,209700.0
2009-01-06 14:00:00,8.48,8.57,8.45,8.54,340425.0,6.6358,6.7062,6.6123,6.6827,340425.0
2009-01-06 14:30:00,8.54,8.62,8.54,8.57,417825.0,6.6827,6.7453,6.6827,6.7062,417825.0
2009-01-06 15:00:00,8.57,8.62,8.49,8.51,221850.0,6.7062,6.7453,6.6436,6.6592,221850.0
2009-01-06 15:30:00,8.51,8.56,8.46,8.53,510750.0,6.6592,6.6984,6.6201,6.6749,510750.0
2009-01-07 09:30:00,8.44,8.44,8.25,8.4,230400.0,6.6045,6.6045,6.4558,6.5732,230400.0
2009-01-07 10:00:00,8.4,8.43,8.21,8.25,195075.0,6.5732,6.5966,6.4245,6.4558,195075.0
2009-01-07 10:30:00,8.24,8.31,8.2,8.3,288000.0,6.448,6.5027,6.4167,6.4949,288000.0
2009-01-07 11:00:00,8.3,8.35,8.24,8.31,141300.0,6.4949,6.534,6.448,6.5027,141300.0
2009-01-07 11:30:00,8.3,8.45,8.3,8.37,141075.0,6.4949,6.6123,6.4949,6.5497,141075.0
2009-01-07 12:00:00,8.37,8.37,8.26,8.27,173025.0,6.5497,6.5497,6.4636,6.4714,173025.0
2009-01-07 12:30:00,8.25,8.3,8.24,8.28,194400.0,6.4558,6.4949,6.448,6.4793,194400.0
2009-01-07 13:00:00,8.28,8.3,8.26,8.28,98550.0,6.4793,6.4949,6.4636,6.4793,98550.0
2009-01-07 13:30:00,8.27,8.29,8.22,8.22,197100.0,6.4714,6.4871,6.4323,6.4323,197100.0
2009-01-07 14:00:00,8.22,8.27,8.17,8.21,324450.0,6.4323,6.4714,6.3932,6.4245,324450.0
2009-01-07 14:30:00,8.2,8.21,8.1,8.18,434250.0,6.4167,6.4245,6.3384,6.401,434250.0
2009-01-07 15:00:00,8.18,8.2,8.08,8.19,469575.0,6.401,6.4167,6.3228,6.4088,469575.0
2009-01-07 15:30:00,8.19,8.26,8.14,8.19,770400.0,6.4088,6.4636,6.3697,6.4088,770400.0
2009-01-08 09:30:00,8.18,8.67,8.18,8.36,463050.0,6.401,6.7844,6.401,6.5419,463050.0
2009-01-08 10:00:00,8.36,8.52,8.34,8.5,225000.0,6.5419,6.6671,6.5262,6.6514,225000.0
2009-01-08 10:30:00,8.5,8.51,8.42,8.44,446400.0,6.6514,6.6592,6.5888,6.6045,446400.0
2009-01-08 11:00:00,8.44,8.44,8.29,8.3,192150.0,6.6045,6.6045,6.4871,6.4949,192150.0
2009-01-08 11:30:00,8.3,8.36,8.26,8.27,267975.0,6.4949,6.5419,6.4636,6.4714,267975.0
2009-01-08 12:00:00,8.27,8.31,8.24,8.29,115875.0,6.4714,6.5027,6.448,6.4871,115875.0
2009-01-08 12:30:00,8.3,8.3,8.25,8.25,152325.0,6.4949,6.4949,6.4558,6.4558,152325.0
2009-01-08 13:00:00,8.24,8.25,8.16,8.18,204975.0,6.448,6.4558,6.3854,6.401,204975.0
2009-01-08 13:30:00,8.18,8.24,8.16,8.24,149625.0,6.401,6.448,6.3854,6.448,149625.0
2009-01-08 14:00:00,8.24,8.28,8.21,8.21,215100.0,6.448,6.4793,6.4245,6.4245,215100.0
2009-01-08 14:30:00,8.21,8.35,8.18,8.31,261450.0,6.4245,6.534,6.401,6.5027,261450.0
2009-01-08 15:00:00,8.31,8.32,8.21,8.26,294750.0,6.5027,6.5106,6.4245,6.4636,294750.0
2009-01-08 15:30:00,8.26,8.29,8.18,8.28,783900.0,6.4636,6.4871,6.401,6.4793,783900.0
2009-01-09 09:30:00,8.35,8.4,7.88,7.94,374625.0,6.534,6.5732,6.1662,6.2132,374625.0
2009-01-09 10:00:00,7.93,8.01,7.9,7.98,286650.0,6.2054,6.268,6.1819,6.2445,286650.0
2009-01-09 10:30:00,7.98,8.02,7.94,8.0,200925.0,6.2445,6.2758,6.2132,6.2601,200925.0
2009-01-09 11:00:00,8.0,8.06,7.98,8.04,142875.0,6.2601,6.3071,6.2445,6.2914,142875.0
2009-01-09 11:30:00,8.04,8.06,7.93,7.98,204750.0,6.2914,6.3071,6.2054,6.2445,204750.0
2009-01-09 12:00:00,7.98,8.01,7.97,7.98,167625.0,6.2445,6.268,6.2367,6.2445,167625.0
2009-01-09 12:30:00,7.98,8.06,7.97,8.03,291825.0,6.2445,6.3071,6.2367,6.2836,291825.0
2009-01-09 13:00:00,8.03,8.04,7.96,8.0,186750.0,6.2836,6.2914,6.2288,6.2601,186750.0
2009-01-09 13:30:00,8.0,8.01,7.96,7.99,192600.0,6.2601,6.268,6.2288,6.2523,192600.0
2009-01-09 14:00:00,7.99,8.0,7.95,7.97,246150.0,6.2523,6.2601,6.221,6.2367,246150.0
2009-01-09 14:30:00,7.97,8.01,7.96,7.98,218475.0,6.2367,6.268,6.2288,6.2445,218475.0
2009-01-09 15:00:00,7.98,8.0,7.9,7.96,194850.0,6.2445,6.2601,6.1819,6.2288,194850.0
2009-01-09 15:30:00,7.97,8.0,7.88,7.93,377550.0,6.2367,6.2601,6.1662,6.2054,377550.0
2009-01-12 09:30:00,7.9,7.9,7.64,7.68,178650.0,6.1819,6.1819,5.9784,6.0097,178650.0
2009-01-12 10:00:00,7.68,7.68,7.6,7.68,344925.0,6.0097,6.0097,5.9471,6.0097,344925.0
2009-01-12 10:30:00,7.67,7.69,7.58,7.6,383175.0,6.0019,6.0176,5.9315,5.9471,383175.0
2009-01-12 11:00:00,7.6,7.61,7.57,7.58,258975.0,5.9471,5.955,5.9237,5.9315,258975.0
2009-01-12 11:30:00,7.58,7.58,7.47,7.54,578925.0,5.9315,5.9315,5.8454,5.9002,578925.0
2009-01-12 12:00:00,7.54,7.56,7.49,7.49,150300.0,5.9002,5.9158,5.8611,5.8611,150300.0
2009-01-12 12:30:00,7.49,7.53,7.44,7.44,117000.0,5.8611,5.8924,5.8219,5.8219,117000.0
2009-01-12 13:00:00,7.44,7.48,7.44,7.47,119250.0,5.8219,5.8532,5.8219,5.8454,119250.0
2009-01-12 13:30:00,7.47,7.54,7.44,7.45,209475.0,5.8454,5.9002,5.8219,5.8298,209475.0
2009-01-12 14:00:00,7.44,7.44,7.29,7.3,415800.0,5.8219,5.8219,5.7046,5.7124,415800.0
2009-01-12 14:30:00,7.29,7.29,7.18,7.23,366525.0,5.7046,5.7046,5.6185,5.6576,366525.0
2009-01-12 15:00:00,7.23,7.29,7.13,7.2,463950.0,5.6576,5.7046,5.5794,5.6341,463950.0
2009-01-12 15:30:00,7.2,7.39,7.19,7.38,1012050.0,5.6341,5.7828,5.6263,5.775,1012050.0
2009-01-13 09:30:00,7.29,7.68,7.29,7.53,403875.0,5.7046,6.0097,5.7046,5.8924,403875.0
2009-01-13 10:00:00,7.54,7.62,7.45,7.52,152550.0,5.9002,5.9628,5.8298,5.8845,152550.0
2009-01-13 10:30:00,7.52,7.72,7.45,7.71,274050.0,5.8845,6.041,5.8298,6.0332,274050.0
2009-01-13 11:00:00,7.71,7.72,7.55,7.61,365400.0,6.0332,6.041,5.908,5.955,365400.0
2009-01-13 11:30:00,7.61,7.61,7.49,7.57,277200.0,5.955,5.955,5.8611,5.9237,277200.0
2009-01-13 12:00:00,7.57,7.58,7.5,7.53,68400.0,5.9237,5.9315,5.8689,5.8924,68400.0
2009-01-13 12:30:00,7.54,7.58,7.47,7.47,81450.0,5.9002,5.9315,5.8454,5.8454,81450.0
2009-01-13 13:00:00,7.46,7.46,7.33,7.36,118800.0,5.8376,5.8376,5.7359,5.7593,118800.0
2009-01-13 13:30:00,7.36,7.39,7.25,7.27,147600.0,5.7593,5.7828,5.6733,5.6889,147600.0
2009-01-13 14:00:00,7.28,7.42,7.27,7.34,122175.0,5.6967,5.8063,5.6889,5.7437,122175.0
2009-01-13 14:30:00,7.34,7.58,7.34,7.52,212850.0,5.7437,5.9315,5.7437,5.8845,212850.0
2009-01-13 15:00:00,7.52,7.56,7.44,7.54,223200.0,5.8845,5.9158,5.8219,5.9002,223200.0
2009-01-13 15:30:00,7.53,7.6,7.46,7.55,377100.0,5.8924,5.9471,5.8376,5.908,377100.0
2009-01-14 09:30:00,7.42,7.49,7.15,7.21,232875.0,5.8063,5.8611,5.595,5.642,232875.0
2009-01-14 10:00:00,7.23,7.25,7.11,7.15,293175.0,5.6576,5.6733,5.5637,5.595,293175.0
2009-01-14 10:30:00,7.14,7.2,7.07,7.08,291150.0,5.5872,5.6341,5.5324,5.5402,291150.0
2009-01-14 11:00:00,7.08,7.13,7.04,7.13,99900.0,5.5402,5.5794,5.5089,5.5794,99900.0
2009-01-14 11:30:00,7.13,7.22,7.11,7.19,169200.0,5.5794,5.6498,5.5637,5.6263,169200.0
2009-01-14 12:00:00,7.19,7.2,7.09,7.13,345825.0,5.6263,5.6341,5.5481,5.5794,345825.0
2009-01-14 12:30:00,7.13,7.16,7.07,7.15,112050.0,5.5794,5.6028,5.5324,5.595,112050.0
2009-01-14 13:00:00,7.14,7.2,7.13,7.16,253125.0,5.5872,5.6341,5.5794,5.6028,253125.0
2009-01-14 13:30:00,7.17,7.21,7.16,7.2,194850.0,5.6107,5.642,5.6028,5.6341,194850.0
2009-01-14 14:00:00,7.2,7.26,7.17,7.22,181350.0,5.6341,5.6811,5.6107,5.6498,181350.0
2009-01-14 14:30:00,7.21,7.36,7.21,7.32,203850.0,5.642,5.7593,5.642,5.728,203850.0
2009-01-14 15:00:00,7.31,7.32,7.18,7.23,309375.0,5.7202,5.728,5.6185,5.6576,309375.0
2009-01-14 15:30:00,7.22,7.28,7.15,7.2,556650.0,5.6498,5.6967,5.595,5.6341,556650.0
2009-01-15 09:30:00,7.02,7.19,7.02,7.1,301500.0,5.4933,5.6263,5.4933,5.5559,301500.0
2009-01-15 10:00:00,7.1,7.1,6.79,6.81,427725.0,5.5559,5.5559,5.3133,5.329,427725.0
2009-01-15 10:30:00,6.81,6.87,6.74,6.8,181125.0,5.329,5.3759,5.2742,5.3211,181125.0
2009-01-15 11:00:00,6.8,6.92,6.8,6.9,146700.0,5.3211,5.415,5.3211,5.3994,146700.0
2009-01-15 11:30:00,6.9,6.93,6.84,6.89,117675.0,5.3994,5.4229,5.3524,5.3916,117675.0
2009-01-15 12:00:00,6.9,6.9,6.8,6.82,92025.0,5.3994,5.3994,5.3211,5.3368,92025.0
2009-01-15 12:30:00,6.81,6.91,6.8,6.89,88425.0,5.329,5.4072,5.3211,5.3916,88425.0
2009-01-15 13:00:00,6.89,6.93,6.88,6.92,83700.0,5.3916,5.4229,5.3837,5.415,83700.0
2009-01-15 13:30:00,6.93,7.23,6.93,7.23,240075.0,5.4229,5.6576,5.4229,5.6576,240075.0
2009-01-15 14:00:00,7.23,7.32,7.2,7.28,278550.0,5.6576,5.728,5.6341,5.6967,278550.0
2009-01-15 14:30:00,7.3,7.52,7.28,7.39,271575.0,5.7124,5.8845,5.6967,5.7828,271575.0
2009-01-15 15:00:00,7.39,7.45,7.25,7.28,249975.0,5.7828,5.8298,5.6733,5.6967,249975.0
2009-01-15 15:30:00,7.28,7.29,7.07,7.24,603000.0,5.6967,5.7046,5.5324,5.6654,603000.0
2009-01-16 09:30:00,7.32,7.68,7.27,7.32,214425.0,5.728,6.0097,5.6889,5.728,214425.0
2009-01-16 10:00:00,7.32,7.35,7.25,7.3,159750.0,5.728,5.7515,5.6733,5.7124,159750.0
2009-01-16 10:30:00,7.3,7.34,7.17,7.2,135000.0,5.7124,5.7437,5.6107,5.6341,135000.0
2009-01-16 11:00:00,7.2,7.21,7.11,7.12,128250.0,5.6341,5.642,5.5637,5.5715,128250.0
2009-01-16 11:30:00,7.13,7.14,6.91,6.93,177750.0,5.5794,5.5872,5.4072,5.4229,177750.0
2009-01-16 12:00:00,6.94,6.97,6.79,6.83,141750.0,5.4307,5.4542,5.3133,5.3446,141750.0
2009-01-16 12:30:00,6.83,7.07,6.83,7.07,209475.0,5.3446,5.5324,5.3446,5.5324,209475.0
2009-01-16 13:00:00,7.07,7.14,6.98,7.03,278325.0,5.5324,5.5872,5.462,5.5011,278325.0
2009-01-16 13:30:00,7.04,7.25,7.02,7.25,411975.0,5.5089,5.6733,5.4933,5.6733,411975.0
2009-01-16 14:00:00,7.26,7.33,7.16,7.2,329175.0,5.6811,5.7359,5.6028,5.6341,329175.0
2009-01-16 14:30:00,7.21,7.24,7.11,7.2,208350.0,5.642,5.6654,5.5637,5.6341,208350.0
2009-01-16 15:00:00,7.2,7.31,7.15,7.17,244800.0,5.6341,5.7202,5.595,5.6107,244800.0
2009-01-16 15:30:00,7.16,7.24,7.15,7.2,382725.0,5.6028,5.6654,5.595,5.6341,382725.0
2009-01-20 09:30:00,7.1,7.11,6.67,6.74,380925.0,5.5559,5.5637,5.2194,5.2742,380925.0
2009-01-20 10:00:00,6.74,7.0,6.68,7.0,257850.0,5.2742,5.4776,5.2272,5.4776,257850.0
2009-01-20 10:30:00,7.0,7.03,6.9,6.95,255150.0,5.4776,5.5011,5.3994,5.4385,255150.0
2009-01-20 11:00:00,6.93,6.96,6.85,6.92,155025.0,5.4229,5.4463,5.3603,5.415,155025.0
2009-01-20 11:30:00,6.93,7.07,6.9,6.93,213525.0,5.4229,5.5324,5.3994,5.4229,213525.0
2009-01-20 12:00:00,6.94,7.01,6.79,6.79,146025.0,5.4307,5.4855,5.3133,5.3133,146025.0
2009-01-20 12:30:00,6.8,6.89,6.79,6.8,81900.0,5.3211,5.3916,5.3133,5.3211,81900.0
2009-01-20 13:00:00,6.8,6.86,6.75,6.84,105750.0,5.3211,5.3681,5.282,5.3524,105750.0
2009-01-20 13:30:00,6.83,6.84,6.73,6.73,136125.0,5.3446,5.3524,5.2664,5.2664,136125.0
2009-01-20 14:00:00,6.73,6.81,6.68,6.76,220050.0,5.2664,5.329,5.2272,5.2898,220050.0
2009-01-20 14:30:00,6.76,6.79,6.64,6.68,232200.0,5.2898,5.3133,5.1959,5.2272,232200.0
2009-01-20 15:00:00,6.69,6.69,6.52,6.57,495225.0,5.235,5.235,5.102,5.1411,495225.0
2009-01-20 15:30:00,6.56,6.62,6.41,6.44,1180575.0,5.1333,5.1803,5.0159,5.0394,1180575.0
2009-01-21 09:30:00,6.53,6.83,6.47,6.79,318825.0,5.1098,5.3446,5.0629,5.3133,318825.0
2009-01-21 10:00:00,6.8,6.81,6.6,6.62,159750.0,5.3211,5.329,5.1646,5.1803,159750.0
2009-01-21 10:30:00,6.62,6.66,6.49,6.54,258075.0,5.1803,5.2116,5.0785,5.1177,258075.0
2009-01-21 11:00:00,6.53,6.61,6.49,6.6,180225.0,5.1098,5.1724,5.0785,5.1646,180225.0
2009-01-21 11:30:00,6.6,6.73,6.58,6.66,93375.0,5.1646,5.2664,5.149,5.2116,93375.0
2009-01-21 12:00:00,6.66,6.73,6.62,6.65,94950.0,5.2116,5.2664,5.1803,5.2037,94950.0
2009-01-21 12:30:00,6.64,6.68,6.55,6.65,92025.0,5.1959,5.2272,5.1255,5.2037,92025.0
2009-01-21 13:00:00,6.64,6.7,6.61,6.63,154575.0,5.1959,5.2429,5.1724,5.1881,154575.0
2009-01-21 13:30:00,6.62,6.72,6.6,6.68,105075.0,5.1803,5.2585,5.1646,5.2272,105075.0
2009-01-21 14:00:00,6.68,6.77,6.61,6.76,204750.0,5.2272,5.2977,5.1724,5.2898,204750.0
2009-01-21 14:30:00,6.76,6.93,6.76,6.91,252225.0,5.2898,5.4229,5.2898,5.4072,252225.0
2009-01-21 15:00:00,6.92,7.05,6.89,6.98,284175.0,5.415,5.5168,5.3916,5.462,284175.0
2009-01-21 15:30:00,6.98,7.19,6.92,7.18,643275.0,5.462,5.6263,5.415,5.6185,643275.0
2009-01-22 09:30:00,7.57,7.85,7.0,7.39,1281150.0,5.9237,6.1428,5.4776,5.7828,1281150.0
2009-01-22 10:00:00,7.39,7.47,7.33,7.37,794475.0,5.7828,5.8454,5.7359,5.7672,794475.0
2009-01-22 10:30:00,7.37,7.47,7.19,7.38,716400.0,5.7672,5.8454,5.6263,5.775,716400.0
2009-01-22 11:00:00,7.36,7.69,7.28,7.64,334125.0,5.7593,6.0176,5.6967,5.9784,334125.0
2009-01-22 11:30:00,7.65,7.75,7.58,7.7,337725.0,5.9863,6.0645,5.9315,6.0254,337725.0
2009-01-22 12:00:00,7.7,7.73,7.59,7.62,344700.0,6.0254,6.0489,5.9393,5.9628,344700.0
2009-01-22 12:30:00,7.64,7.76,7.58,7.68,486000.0,5.9784,6.0723,5.9315,6.0097,486000.0
2009-01-22 13:00:00,7.68,7.76,7.5,7.59,328050.0,6.0097,6.0723,5.8689,5.9393,328050.0
2009-01-22 13:30:00,7.59,7.72,7.54,7.7,402075.0,5.9393,6.041,5.9002,6.0254,402075.0
2009-01-22 14:00:00,7.71,7.91,7.67,7.78,522000.0,6.0332,6.1897,6.0019,6.088,522000.0
2009-01-22 14:30:00,7.79,7.89,7.6,7.67,463725.0,6.0958,6.1741,5.9471,6.0019,463725.0
2009-01-22 15:00:00,7.68,7.68,7.42,7.45,838350.0,6.0097,6.0097,5.8063,5.8298,838350.0
2009-01-22 15:30:00,7.43,7.64,7.32,7.37,1619775.0,5.8141,5.9784,5.728,5.7672,1619775.0
2009-01-23 09:30:00,7.23,7.35,7.13,7.23,463275.0,5.6576,5.7515,5.5794,5.6576,463275.0
2009-01-23 10:00:00,7.23,7.33,7.13,7.28,495675.0,5.6576,5.7359,5.5794,5.6967,495675.0
2009-01-23 10:30:00,7.28,7.37,7.27,7.33,351450.0,5.6967,5.7672,5.6889,5.7359,351450.0
2009-01-23 11:00:00,7.34,7.6,7.33,7.52,344475.0,5.7437,5.9471,5.7359,5.8845,344475.0
2009-01-23 11:30:00,7.52,7.57,7.47,7.51,189675.0,5.8845,5.9237,5.8454,5.8767,189675.0
2009-01-23 12:00:00,7.49,7.63,7.49,7.63,139050.0,5.8611,5.9706,5.8611,5.9706,139050.0
2009-01-23 12:30:00,7.62,7.76,7.57,7.71,447075.0,5.9628,6.0723,5.9237,6.0332,447075.0
2009-01-23 13:00:00,7.7,7.82,7.67,7.7,249525.0,6.0254,6.1193,6.0019,6.0254,249525.0
2009-01-23 13:30:00,7.7,7.89,7.68,7.88,177525.0,6.0254,6.1741,6.0097,6.1662,177525.0
2009-01-23 14:00:00,7.88,7.92,7.72,7.75,379575.0,6.1662,6.1975,6.041,6.0645,379575.0
2009-01-23 14:30:00,7.75,7.76,7.58,7.61,194625.0,6.0645,6.0723,5.9315,5.955,194625.0
2009-01-23 15:00:00,7.62,7.78,7.6,7.7,343125.0,5.9628,6.088,5.9471,6.0254,343125.0
2009-01-23 15:30:00,7.71,7.85,7.66,7.8,798075.0,6.0332,6.1428,5.9941,6.1036,798075.0
2009-01-26 09:30:00,7.84,7.97,7.73,7.77,364275.0,6.1349,6.2367,6.0489,6.0802,364275.0
2009-01-26 10:00:00,7.77,8.05,7.77,7.95,327150.0,6.0802,6.2993,6.0802,6.221,327150.0
2009-01-26 10:30:00,7.97,7.97,7.86,7.95,151875.0,6.2367,6.2367,6.1506,6.221,151875.0
2009-01-26 11:00:00,7.94,7.96,7.8,7.85,147600.0,6.2132,6.2288,6.1036,6.1428,147600.0
2009-01-26 11:30:00,7.86,7.88,7.79,7.84,88875.0,6.1506,6.1662,6.0958,6.1349,88875.0
2009-01-26 12:00:00,7.85,7.89,7.82,7.88,90900.0,6.1428,6.1741,6.1193,6.1662,90900.0
2009-01-26 12:30:00,7.88,7.88,7.78,7.82,150300.0,6.1662,6.1662,6.088,6.1193,150300.0
2009-01-26 13:00:00,7.82,7.85,7.77,7.8,150525.0,6.1193,6.1428,6.0802,6.1036,150525.0
2009-01-26 13:30:00,7.79,7.8,7.56,7.58,264375.0,6.0958,6.1036,5.9158,5.9315,264375.0
2009-01-26 14:00:00,7.57,7.58,7.41,7.46,402750.0,5.9237,5.9315,5.7985,5.8376,402750.0
2009-01-26 14:30:00,7.46,7.62,7.46,7.58,326700.0,5.8376,5.9628,5.8376,5.9315,326700.0
2009-01-26 15:00:00,7.59,7.78,7.59,7.72,443250.0,5.9393,6.088,5.9393,6.041,443250.0
2009-01-26 15:30:00,7.72,7.74,7.56,7.6,597150.0,6.041,6.0567,5.9158,5.9471,597150.0
2009-01-27 09:30:00,7.63,7.92,7.6,7.76,426600.0,5.9706,6.1975,5.9471,6.0723,426600.0
2009-01-27 10:00:00,7.76,7.81,7.63,7.79,253800.0,6.0723,6.1115,5.9706,6.0958,253800.0
2009-01-27 10:30:00,7.78,7.89,7.74,7.89,290700.0,6.088,6.1741,6.0567,6.1741,290700.0
2009-01-27 11:00:00,7.91,8.0,7.84,7.99,198450.0,6.1897,6.2601,6.1349,6.2523,198450.0
2009-01-27 11:30:00,7.99,8.01,7.92,7.96,257175.0,6.2523,6.268,6.1975,6.2288,257175.0
2009-01-27 12:00:00,7.96,8.04,7.9,8.03,168975.0,6.2288,6.2914,6.1819,6.2836,168975.0
2009-01-27 12:30:00,8.03,8.06,7.94,7.98,201600.0,6.2836,6.3071,6.2132,6.2445,201600.0
2009-01-27 13:00:00,7.98,8.02,7.93,7.95,153450.0,6.2445,6.2758,6.2054,6.221,153450.0
2009-01-27 13:30:00,7.96,8.0,7.9,7.94,169650.0,6.2288,6.2601,6.1819,6.2132,169650.0
2009-01-27 14:00:00,7.94,7.99,7.89,7.97,256950.0,6.2132,6.2523,6.1741,6.2367,256950.0
2009-01-27 14:30:00,7.97,8.05,7.96,8.02,314325.0,6.2367,6.2993,6.2288,6.2758,314325.0
2009-01-27 15:00:00,8.03,8.07,7.97,8.0,580950.0,6.2836,6.3149,6.2367,6.2601,580950.0
2009-01-27 15:30:00,8.0,8.06,7.96,8.04,803925.0,6.2601,6.3071,6.2288,6.2914,803925.0
2009-01-28 09:30:00,8.25,8.48,8.11,8.44,463950.0,6.4558,6.6358,6.3462,6.6045,463950.0
2009-01-28 10:00:00,8.44,8.68,8.44,8.67,509625.0,6.6045,6.7923,6.6045,6.7844,509625.0
2009-01-28 10:30:00,8.68,8.73,8.64,8.7,797850.0,6.7923,6.8314,6.761,6.8079,797850.0
2009-01-28 11:00:00,8.71,8.75,8.62,8.73,405900.0,6.8157,6.847,6.7453,6.8314,405900.0
2009-01-28 11:30:00,8.74,8.76,8.69,8.72,190125.0,6.8392,6.8549,6.8001,6.8236,190125.0
2009-01-28 12:00:00,8.71,8.76,8.68,8.76,162450.0,6.8157,6.8549,6.7923,6.8549,162450.0
2009-01-28 12:30:00,8.76,8.89,8.76,8.77,245475.0,6.8549,6.9566,6.8549,6.8627,245475.0
2009-01-28 13:00:00,8.77,8.93,8.76,8.89,338625.0,6.8627,6.9879,6.8549,6.9566,338625.0
2009-01-28 13:30:00,8.89,8.96,8.86,8.88,333225.0,6.9566,7.0114,6.9331,6.9488,333225.0
2009-01-28 14:00:00,8.89,9.03,8.84,8.94,432450.0,6.9566,7.0661,6.9175,6.9957,432450.0
2009-01-28 14:30:00,8.96,8.98,8.82,8.96,806400.0,7.0114,7.027,6.9018,7.0114,806400.0
2009-01-28 15:00:00,8.96,9.02,8.84,8.88,990000.0,7.0114,7.0583,6.9175,6.9488,990000.0
2009-01-28 15:30:00,8.88,8.89,8.72,8.88,1821150.0,6.9488,6.9566,6.8236,6.9488,1821150.0
2009-01-29 09:30:00,8.5,8.65,8.46,8.6,655425.0,6.6514,6.7688,6.6201,6.7297,655425.0
2009-01-29 10:00:00,8.6,8.79,8.56,8.78,539100.0,6.7297,6.8783,6.6984,6.8705,539100.0
2009-01-29 10:30:00,8.79,8.92,8.75,8.87,424575.0,6.8783,6.9801,6.847,6.9409,424575.0
2009-01-29 11:00:00,8.87,8.9,8.72,8.76,634500.0,6.9409,6.9644,6.8236,6.8549,634500.0
2009-01-29 11:30:00,8.76,8.82,8.73,8.78,269550.0,6.8549,6.9018,6.8314,6.8705,269550.0
2009-01-29 12:00:00,8.76,8.8,8.73,8.8,366975.0,6.8549,6.8862,6.8314,6.8862,366975.0
2009-01-29 12:30:00,8.8,8.81,8.73,8.76,226350.0,6.8862,6.894,6.8314,6.8549,226350.0
2009-01-29 13:00:00,8.77,8.84,8.75,8.83,203625.0,6.8627,6.9175,6.847,6.9096,203625.0
2009-01-29 13:30:00,8.84,8.89,8.82,8.89,371025.0,6.9175,6.9566,6.9018,6.9566,371025.0
2009-01-29 14:00:00,8.89,8.96,8.87,8.92,444825.0,6.9566,7.0114,6.9409,6.9801,444825.0
2009-01-29 14:30:00,8.93,8.99,8.89,8.89,341100.0,6.9879,7.0348,6.9566,6.9566,341100.0
2009-01-29 15:00:00,8.89,8.96,8.86,8.87,509175.0,6.9566,7.0114,6.9331,6.9409,509175.0
2009-01-29 15:30:00,8.86,8.91,8.71,8.8,1905300.0,6.9331,6.9722,6.8157,6.8862,1905300.0
2009-01-30 09:30:00,8.86,9.11,8.77,8.95,472725.0,6.9331,7.1287,6.8627,7.0035,472725.0
2009-01-30 10:00:00,8.94,9.0,8.64,8.66,450225.0,6.9957,7.0427,6.761,6.7766,450225.0
2009-01-30 10:30:00,8.67,8.74,8.58,8.68,272025.0,6.7844,6.8392,6.714,6.7923,272025.0
2009-01-30 11:00:00,8.69,8.76,8.5,8.52,202275.0,6.8001,6.8549,6.6514,6.6671,202275.0
2009-01-30 11:30:00,8.53,8.67,8.52,8.59,177975.0,6.6749,6.7844,6.6671,6.7218,177975.0
2009-01-30 12:00:00,8.6,8.61,8.5,8.56,172800.0,6.7297,6.7375,6.6514,6.6984,172800.0
2009-01-30 12:30:00,8.56,8.64,8.54,8.64,151650.0,6.6984,6.761,6.6827,6.761,151650.0
2009-01-30 13:00:00,8.64,8.72,8.59,8.64,337950.0,6.761,6.8236,6.7218,6.761,337950.0
2009-01-30 13:30:00,8.64,8.64,8.44,8.5,349875.0,6.761,6.761,6.6045,6.6514,349875.0
2009-01-30 14:00:00,8.49,8.54,8.36,8.43,406125.0,6.6436,6.6827,6.5419,6.5966,406125.0
2009-01-30 14:30:00,8.44,8.46,8.28,8.35,295425.0,6.6045,6.6201,6.4793,6.534,295425.0
2009-01-30 15:00:00,8.35,8.38,8.14,8.14,635400.0,6.534,6.5575,6.3697,6.3697,635400.0
2009-01-30 15:30:00,8.15,8.26,8.06,8.25,1424250.0,6.3775,6.4636,6.3071,6.4558,1424250.0
2009-02-02 09:30:00,8.13,8.21,7.92,8.19,355275.0,6.3619,6.4245,6.1975,6.4088,355275.0
2009-02-02 10:00:00,8.19,8.42,8.16,8.29,189675.0,6.4088,6.5888,6.3854,6.4871,189675.0
2009-02-02 10:30:00,8.3,8.34,8.24,8.33,170550.0,6.4949,6.5262,6.448,6.5184,170550.0
2009-02-02 11:00:00,8.33,8.37,8.29,8.35,135900.0,6.5184,6.5497,6.4871,6.534,135900.0
2009-02-02 11:30:00,8.34,8.47,8.33,8.43,323775.0,6.5262,6.6279,6.5184,6.5966,323775.0
2009-02-02 12:00:00,8.42,8.52,8.42,8.5,172575.0,6.5888,6.6671,6.5888,6.6514,172575.0
2009-02-02 12:30:00,8.5,8.59,8.44,8.46,402300.0,6.6514,6.7218,6.6045,6.6201,402300.0
2009-02-02 13:00:00,8.46,8.46,8.36,8.36,110475.0,6.6201,6.6201,6.5419,6.5419,110475.0
2009-02-02 13:30:00,8.36,8.45,8.35,8.39,147150.0,6.5419,6.6123,6.534,6.5653,147150.0
2009-02-02 14:00:00,8.39,8.41,8.34,8.39,162000.0,6.5653,6.581,6.5262,6.5653,162000.0
2009-02-02 14:30:00,8.39,8.39,8.32,8.33,285750.0,6.5653,6.5653,6.5106,6.5184,285750.0
2009-02-02 15:00:00,8.33,8.46,8.28,8.45,319500.0,6.5184,6.6201,6.4793,6.6123,319500.0
2009-02-02 15:30:00,8.46,8.6,8.46,8.51,616500.0,6.6201,6.7297,6.6201,6.6592,616500.0
2009-02-03 09:30:00,8.54,8.6,8.41,8.58,524250.0,6.6827,6.7297,6.581,6.714,524250.0
2009-02-03 10:00:00,8.58,8.73,8.53,8.71,648450.0,6.714,6.8314,6.6749,6.8157,648450.0
2009-02-03 10:30:00,8.71,8.78,8.69,8.76,249750.0,6.8157,6.8705,6.8001,6.8549,249750.0
2009-02-03 11:00:00,8.77,8.86,8.68,8.71,259425.0,6.8627,6.9331,6.7923,6.8157,259425.0
2009-02-03 11:30:00,8.71,8.72,8.62,8.65,164250.0,6.8157,6.8236,6.7453,6.7688,164250.0
2009-02-03 12:00:00,8.66,8.72,8.62,8.69,126900.0,6.7766,6.8236,6.7453,6.8001,126900.0
2009-02-03 12:30:00,8.69,8.76,8.64,8.65,117225.0,6.8001,6.8549,6.761,6.7688,117225.0
2009-02-03 13:00:00,8.65,8.75,8.65,8.72,452025.0,6.7688,6.847,6.7688,6.8236,452025.0
2009-02-03 13:30:00,8.72,8.86,8.71,8.85,345825.0,6.8236,6.9331,6.8157,6.9253,345825.0
2009-02-03 14:00:00,8.85,8.98,8.79,8.87,555525.0,6.9253,7.027,6.8783,6.9409,555525.0
2009-02-03 14:30:00,8.86,8.95,8.86,8.92,298125.0,6.9331,7.0035,6.9331,6.9801,298125.0
2009-02-03 15:00:00,8.92,9.09,8.84,9.08,621675.0,6.9801,7.1131,6.9175,7.1053,621675.0
2009-02-03 15:30:00,9.08,9.14,8.97,9.03,862425.0,7.1053,7.1522,7.0192,7.0661,862425.0
2009-02-04 09:30:00,9.0,9.13,8.8,9.06,254025.0,7.0427,7.1444,6.8862,7.0896,254025.0
2009-02-04 10:00:00,9.07,9.16,8.93,9.03,274275.0,7.0974,7.1679,6.9879,7.0661,274275.0
2009-02-04 10:30:00,9.03,9.08,8.97,9.05,849600.0,7.0661,7.1053,7.0192,7.0818,849600.0
2009-02-04 11:00:00,9.04,9.22,9.0,9.2,720675.0,7.074,7.2148,7.0427,7.1992,720675.0
2009-02-04 11:30:00,9.2,9.22,9.05,9.06,594675.0,7.1992,7.2148,7.0818,7.0896,594675.0
2009-02-04 12:00:00,9.07,9.08,8.93,9.01,439875.0,7.0974,7.1053,6.9879,7.0505,439875.0
2009-02-04 12:30:00,9.02,9.04,8.96,8.96,108450.0,7.0583,7.074,7.0114,7.0114,108450.0
2009-02-04 13:00:00,8.96,8.97,8.89,8.97,418275.0,7.0114,7.0192,6.9566,7.0192,418275.0
2009-02-04 13:30:00,8.98,9.0,8.74,8.83,411750.0,7.027,7.0427,6.8392,6.9096,411750.0
2009-02-04 14:00:00,8.82,8.86,8.73,8.76,456750.0,6.9018,6.9331,6.8314,6.8549,456750.0
2009-02-04 14:30:00,8.76,8.84,8.7,8.84,348075.0,6.8549,6.9175,6.8079,6.9175,348075.0
2009-02-04 15:00:00,8.84,8.88,8.78,8.81,507600.0,6.9175,6.9488,6.8705,6.894,507600.0
2009-02-04 15:30:00,8.81,8.88,8.77,8.8,560475.0,6.894,6.9488,6.8627,6.8862,560475.0
2009-02-05 09:30:00,8.65,8.8,8.6,8.73,372600.0,6.7688,6.8862,6.7297,6.8314,372600.0
2009-02-05 10:00:00,8.73,8.88,8.71,8.76,336600.0,6.8314,6.9488,6.8157,6.8549,336600.0
2009-02-05 10:30:00,8.74,9.03,8.71,8.99,425700.0,6.8392,7.0661,6.8157,7.0348,425700.0
2009-02-05 11:00:00,9.01,9.18,8.96,9.04,345600.0,7.0505,7.1835,7.0114,7.074,345600.0
2009-02-05 11:30:00,9.04,9.15,9.01,9.12,204750.0,7.074,7.16,7.0505,7.1366,204750.0
2009-02-05 12:00:00,9.12,9.16,9.05,9.05,219150.0,7.1366,7.1679,7.0818,7.0818,219150.0
2009-02-05 12:30:00,9.06,9.15,9.04,9.12,230175.0,7.0896,7.16,7.074,7.1366,230175.0
2009-02-05 13:00:00,9.12,9.18,8.96,9.0,198450.0,7.1366,7.1835,7.0114,7.0427,198450.0
2009-02-05 13:30:00,9.01,9.11,8.98,9.08,260775.0,7.0505,7.1287,7.027,7.1053,260775.0
2009-02-05 14:00:00,9.07,9.29,9.06,9.29,216450.0,7.0974,7.2696,7.0896,7.2696,216450.0
2009-02-05 14:30:00,9.28,9.32,9.08,9.11,227700.0,7.2618,7.2931,7.1053,7.1287,227700.0
2009-02-05 15:00:00,9.11,9.24,9.06,9.24,285300.0,7.1287,7.2305,7.0896,7.2305,285300.0
2009-02-05 15:30:00,9.23,9.26,9.1,9.13,488475.0,7.2226,7.2461,7.1209,7.1444,488475.0
2009-02-06 09:30:00,9.21,9.39,9.15,9.35,318375.0,7.207,7.3478,7.16,7.3165,318375.0
2009-02-06 10:00:00,9.35,9.38,9.19,9.3,355725.0,7.3165,7.34,7.1913,7.2774,355725.0
2009-02-06 10:30:00,9.3,9.45,9.25,9.42,367200.0,7.2774,7.3948,7.2383,7.3713,367200.0
2009-02-06 11:00:00,9.43,9.49,9.4,9.43,162225.0,7.3792,7.4261,7.3557,7.3792,162225.0
2009-02-06 11:30:00,9.44,9.5,9.4,9.49,141750.0,7.387,7.4339,7.3557,7.4261,141750.0
2009-02-06 12:00:00,9.48,9.51,9.42,9.45,187200.0,7.4183,7.4418,7.3713,7.3948,187200.0
2009-02-06 12:30:00,9.46,9.49,9.35,9.42,286650.0,7.4026,7.4261,7.3165,7.3713,286650.0
2009-02-06 13:00:00,9.42,9.49,9.37,9.49,201375.0,7.3713,7.4261,7.3322,7.4261,201375.0
2009-02-06 13:30:00,9.48,9.5,9.39,9.42,279000.0,7.4183,7.4339,7.3478,7.3713,279000.0
2009-02-06 14:00:00,9.44,9.45,9.37,9.44,209025.0,7.387,7.3948,7.3322,7.387,209025.0
2009-02-06 14:30:00,9.45,9.51,9.39,9.44,245250.0,7.3948,7.4418,7.3478,7.387,245250.0
2009-02-06 15:00:00,9.45,9.53,9.38,9.49,441900.0,7.3948,7.4574,7.34,7.4261,441900.0
2009-02-06 15:30:00,9.5,9.67,9.48,9.59,825525.0,7.4339,7.567,7.4183,7.5044,825525.0
2009-02-09 09:30:00,9.61,9.61,9.34,9.43,293400.0,7.52,7.52,7.3087,7.3792,293400.0
2009-02-09 10:00:00,9.42,9.48,9.27,9.45,279450.0,7.3713,7.4183,7.2539,7.3948,279450.0
2009-02-09 10:30:00,9.45,9.52,9.38,9.52,266400.0,7.3948,7.4496,7.34,7.4496,266400.0
2009-02-09 11:00:00,9.51,9.55,9.45,9.54,220050.0,7.4418,7.4731,7.3948,7.4652,220050.0
2009-02-09 11:30:00,9.54,9.56,9.51,9.55,105975.0,7.4652,7.4809,7.4418,7.4731,105975.0
2009-02-09 12:00:00,9.55,9.58,9.49,9.58,118125.0,7.4731,7.4965,7.4261,7.4965,118125.0
2009-02-09 12:30:00,9.59,9.6,9.54,9.55,107325.0,7.5044,7.5122,7.4652,7.4731,107325.0
2009-02-09 13:00:00,9.55,9.6,9.54,9.55,111375.0,7.4731,7.5122,7.4652,7.4731,111375.0
2009-02-09 13:30:00,9.54,9.55,9.44,9.52,146025.0,7.4652,7.4731,7.387,7.4496,146025.0
2009-02-09 14:00:00,9.54,9.55,9.36,9.36,162675.0,7.4652,7.4731,7.3244,7.3244,162675.0
2009-02-09 14:30:00,9.36,9.39,9.28,9.34,299700.0,7.3244,7.3478,7.2618,7.3087,299700.0
2009-02-09 15:00:00,9.35,9.52,9.32,9.45,414675.0,7.3165,7.4496,7.2931,7.3948,414675.0
2009-02-09 15:30:00,9.45,9.47,9.33,9.4,914625.0,7.3948,7.4105,7.3009,7.3557,914625.0
2009-02-10 09:30:00,9.2,9.41,9.11,9.35,336600.0,7.1992,7.3635,7.1287,7.3165,336600.0
2009-02-10 10:00:00,9.34,9.52,9.33,9.38,499275.0,7.3087,7.4496,7.3009,7.34,499275.0
2009-02-10 10:30:00,9.36,9.51,9.33,9.49,242325.0,7.3244,7.4418,7.3009,7.4261,242325.0
2009-02-10 11:00:00,9.48,9.58,9.25,9.37,300600.0,7.4183,7.4965,7.2383,7.3322,300600.0
2009-02-10 11:30:00,9.37,9.37,8.99,9.11,345600.0,7.3322,7.3322,7.0348,7.1287,345600.0
2009-02-10 12:00:00,9.11,9.19,9.07,9.1,143775.0,7.1287,7.1913,7.0974,7.1209,143775.0
2009-02-10 12:30:00,9.09,9.14,9.04,9.09,294525.0,7.1131,7.1522,7.074,7.1131,294525.0
2009-02-10 13:00:00,9.09,9.09,8.83,8.91,357525.0,7.1131,7.1131,6.9096,6.9722,357525.0
2009-02-10 13:30:00,8.91,8.95,8.85,8.85,312525.0,6.9722,7.0035,6.9253,6.9253,312525.0
2009-02-10 14:00:00,8.86,8.92,8.74,8.74,280350.0,6.9331,6.9801,6.8392,6.8392,280350.0
2009-02-10 14:30:00,8.75,8.79,8.68,8.71,577125.0,6.847,6.8783,6.7923,6.8157,577125.0
2009-02-10 15:00:00,8.72,8.79,8.68,8.75,720450.0,6.8236,6.8783,6.7923,6.847,720450.0
2009-02-10 15:30:00,8.75,8.84,8.65,8.77,971100.0,6.847,6.9175,6.7688,6.8627,971100.0
2009-02-11 09:30:00,8.84,9.01,8.72,8.92,487800.0,6.9175,7.0505,6.8236,6.9801,487800.0
2009-02-11 10:00:00,8.92,9.0,8.72,8.72,339075.0,6.9801,7.0427,6.8236,6.8236,339075.0
2009-02-11 10:30:00,8.73,8.97,8.69,8.94,168075.0,6.8314,7.0192,6.8001,6.9957,168075.0
2009-02-11 11:00:00,8.93,9.07,8.88,9.06,119475.0,6.9879,7.0974,6.9488,7.0896,119475.0
2009-02-11 11:30:00,9.06,9.09,8.88,8.92,170325.0,7.0896,7.1131,6.9488,6.9801,170325.0
2009-02-11 12:00:00,8.93,8.93,8.81,8.84,159075.0,6.9879,6.9879,6.894,6.9175,159075.0
2009-02-11 12:30:00,8.84,8.91,8.79,8.81,286650.0,6.9175,6.9722,6.8783,6.894,286650.0
2009-02-11 13:00:00,8.81,8.84,8.74,8.77,264150.0,6.894,6.9175,6.8392,6.8627,264150.0
2009-02-11 13:30:00,8.76,8.76,8.64,8.68,215775.0,6.8549,6.8549,6.761,6.7923,215775.0
2009-02-11 14:00:00,8.69,8.76,8.65,8.73,272925.0,6.8001,6.8549,6.7688,6.8314,272925.0
2009-02-11 14:30:00,8.72,8.88,8.7,8.85,275625.0,6.8236,6.9488,6.8079,6.9253,275625.0
2009-02-11 15:00:00,8.85,8.94,8.8,8.88,387900.0,6.9253,6.9957,6.8862,6.9488,387900.0
2009-02-11 15:30:00,8.88,8.96,8.79,8.92,540450.0,6.9488,7.0114,6.8783,6.9801,540450.0
2009-02-12 09:30:00,8.68,8.68,8.56,8.64,438300.0,6.7923,6.7923,6.6984,6.761,438300.0
2009-02-12 10:00:00,8.63,8.63,8.37,8.48,659925.0,6.7531,6.7531,6.5497,6.6358,659925.0
2009-02-12 10:30:00,8.48,8.64,8.43,8.55,253125.0,6.6358,6.761,6.5966,6.6905,253125.0
2009-02-12 11:00:00,8.55,8.63,8.53,8.57,286425.0,6.6905,6.7531,6.6749,6.7062,286425.0
2009-02-12 11:30:00,8.58,8.67,8.55,8.65,141075.0,6.714,6.7844,6.6905,6.7688,141075.0
2009-02-12 12:00:00,8.65,8.76,8.63,8.76,83250.0,6.7688,6.8549,6.7531,6.8549,83250.0
2009-02-12 12:30:00,8.76,8.76,8.7,8.73,83025.0,6.8549,6.8549,6.8079,6.8314,83025.0
2009-02-12 13:00:00,8.72,8.75,8.56,8.64,425025.0,6.8236,6.847,6.6984,6.761,425025.0
2009-02-12 13:30:00,8.64,8.68,8.55,8.55,391950.0,6.761,6.7923,6.6905,6.6905,391950.0
2009-02-12 14:00:00,8.55,8.61,8.48,8.52,245025.0,6.6905,6.7375,6.6358,6.6671,245025.0
2009-02-12 14:30:00,8.53,8.55,8.43,8.46,261675.0,6.6749,6.6905,6.5966,6.6201,261675.0
2009-02-12 15:00:00,8.45,8.78,8.41,8.77,563400.0,6.6123,6.8705,6.581,6.8627,563400.0
2009-02-12 15:30:00,8.76,9.0,8.71,8.94,681075.0,6.8549,7.0427,6.8157,6.9957,681075.0
2009-02-13 09:30:00,8.79,9.11,8.72,8.88,363600.0,6.8783,7.1287,6.8236,6.9488,363600.0
2009-02-13 10:00:00,8.88,9.0,8.88,8.9,190575.0,6.9488,7.0427,6.9488,6.9644,190575.0
2009-02-13 10:30:00,8.9,8.91,8.79,8.83,157050.0,6.9644,6.9722,6.8783,6.9096,157050.0
2009-02-13 11:00:00,8.84,8.84,8.66,8.71,119700.0,6.9175,6.9175,6.7766,6.8157,119700.0
2009-02-13 11:30:00,8.71,8.8,8.64,8.66,121050.0,6.8157,6.8862,6.761,6.7766,121050.0
2009-02-13 12:00:00,8.65,8.74,8.57,8.73,317700.0,6.7688,6.8392,6.7062,6.8314,317700.0
2009-02-13 12:30:00,8.74,8.75,8.65,8.7,192375.0,6.8392,6.847,6.7688,6.8079,192375.0
2009-02-13 13:00:00,8.69,8.8,8.67,8.79,260100.0,6.8001,6.8862,6.7844,6.8783,260100.0
2009-02-13 13:30:00,8.79,8.86,8.71,8.8,330300.0,6.8783,6.9331,6.8157,6.8862,330300.0
2009-02-13 14:00:00,8.8,8.89,8.74,8.88,365175.0,6.8862,6.9566,6.8392,6.9488,365175.0
2009-02-13 14:30:00,8.87,8.88,8.7,8.76,251550.0,6.9409,6.9488,6.8079,6.8549,251550.0
2009-02-13 15:00:00,8.76,8.87,8.67,8.76,376200.0,6.8549,6.9409,6.7844,6.8549,376200.0
2009-02-13 15:30:00,8.77,8.88,8.67,8.68,817875.0,6.8627,6.9488,6.7844,6.7923,817875.0
2009-02-17 09:30:00,8.26,8.47,8.17,8.27,582750.0,6.4636,6.6279,6.3932,6.4714,582750.0
2009-02-17 10:00:00,8.27,8.39,8.24,8.38,291600.0,6.4714,6.5653,6.448,6.5575,291600.0
2009-02-17 10:30:00,8.38,8.47,8.34,8.43,242550.0,6.5575,6.6279,6.5262,6.5966,242550.0
2009-02-17 11:00:00,8.44,8.45,8.36,8.37,180225.0,6.6045,6.6123,6.5419,6.5497,180225.0
2009-02-17 11:30:00,8.37,8.4,8.34,8.37,250650.0,6.5497,6.5732,6.5262,6.5497,250650.0
2009-02-17 12:00:00,8.38,8.43,8.3,8.35,207900.0,6.5575,6.5966,6.4949,6.534,207900.0
2009-02-17 12:30:00,8.35,8.44,8.28,8.41,296100.0,6.534,6.6045,6.4793,6.581,296100.0
2009-02-17 13:00:00,8.41,8.42,8.35,8.37,297225.0,6.581,6.5888,6.534,6.5497,297225.0
2009-02-17 13:30:00,8.37,8.44,8.33,8.36,254700.0,6.5497,6.6045,6.5184,6.5419,254700.0
2009-02-17 14:00:00,8.36,8.4,8.3,8.32,255150.0,6.5419,6.5732,6.4949,6.5106,255150.0
2009-02-17 14:30:00,8.32,8.43,8.3,8.33,216675.0,6.5106,6.5966,6.4949,6.5184,216675.0
2009-02-17 15:00:00,8.32,8.36,8.21,8.21,540225.0,6.5106,6.5419,6.4245,6.4245,540225.0
2009-02-17 15:30:00,8.21,8.43,8.14,8.17,1442025.0,6.4245,6.5966,6.3697,6.3932,1442025.0
2009-02-18 09:30:00,8.26,8.37,8.07,8.09,397800.0,6.4636,6.5497,6.3149,6.3306,397800.0
2009-02-18 10:00:00,8.09,8.13,7.93,8.04,469800.0,6.3306,6.3619,6.2054,6.2914,469800.0
2009-02-18 10:30:00,8.04,8.1,7.97,8.0,459450.0,6.2914,6.3384,6.2367,6.2601,459450.0
2009-02-18 11:00:00,8.01,8.2,7.98,8.16,302400.0,6.268,6.4167,6.2445,6.3854,302400.0
2009-02-18 11:30:00,8.17,8.2,8.09,8.17,275175.0,6.3932,6.4167,6.3306,6.3932,275175.0
2009-02-18 12:00:00,8.17,8.23,8.06,8.08,376650.0,6.3932,6.4401,6.3071,6.3228,376650.0
2009-02-18 12:30:00,8.08,8.09,7.96,8.01,404550.0,6.3228,6.3306,6.2288,6.268,404550.0
2009-02-18 13:00:00,8.02,8.06,7.95,8.0,310275.0,6.2758,6.3071,6.221,6.2601,310275.0
2009-02-18 13:30:00,8.0,8.0,7.93,7.93,355500.0,6.2601,6.2601,6.2054,6.2054,355500.0
2009-02-18 14:00:00,7.93,8.0,7.88,7.88,433350.0,6.2054,6.2601,6.1662,6.1662,433350.0
2009-02-18 14:30:00,7.88,8.03,7.85,8.0,516375.0,6.1662,6.2836,6.1428,6.2601,516375.0
2009-02-18 15:00:00,8.0,8.04,7.92,7.95,624375.0,6.2601,6.2914,6.1975,6.221,624375.0
2009-02-18 15:30:00,7.95,7.97,7.89,7.93,850725.0,6.221,6.2367,6.1741,6.2054,850725.0
2009-02-19 09:30:00,8.11,8.15,7.96,7.96,711900.0,6.3462,6.3775,6.2288,6.2288,711900.0
2009-02-19 10:00:00,7.96,7.97,7.83,7.87,753525.0,6.2288,6.2367,6.1271,6.1584,753525.0
2009-02-19 10:30:00,7.87,7.87,7.67,7.67,541350.0,6.1584,6.1584,6.0019,6.0019,541350.0
2009-02-19 11:00:00,7.67,7.79,7.63,7.69,539100.0,6.0019,6.0958,5.9706,6.0176,539100.0
2009-02-19 11:30:00,7.7,7.71,7.57,7.59,510525.0,6.0254,6.0332,5.9237,5.9393,510525.0
2009-02-19 12:00:00,7.58,7.61,7.53,7.54,405225.0,5.9315,5.955,5.8924,5.9002,405225.0
2009-02-19 12:30:00,7.54,7.57,7.52,7.52,322650.0,5.9002,5.9237,5.8845,5.8845,322650.0
2009-02-19 13:00:00,7.53,7.57,7.48,7.54,526950.0,5.8924,5.9237,5.8532,5.9002,526950.0
2009-02-19 13:30:00,7.55,7.56,7.41,7.44,321075.0,5.908,5.9158,5.7985,5.8219,321075.0
2009-02-19 14:00:00,7.45,7.52,7.4,7.47,502875.0,5.8298,5.8845,5.7906,5.8454,502875.0
2009-02-19 14:30:00,7.47,7.47,7.36,7.4,545850.0,5.8454,5.8454,5.7593,5.7906,545850.0
2009-02-19 15:00:00,7.4,7.45,7.31,7.38,674550.0,5.7906,5.8298,5.7202,5.775,674550.0
2009-02-19 15:30:00,7.38,7.39,7.18,7.22,1748475.0,5.775,5.7828,5.6185,5.6498,1748475.0
2009-02-20 09:30:00,7.17,7.17,6.9,6.98,802800.0,5.6107,5.6107,5.3994,5.462,802800.0
2009-02-20 10:00:00,6.98,7.03,6.84,6.88,893025.0,5.462,5.5011,5.3524,5.3837,893025.0
2009-02-20 10:30:00,6.89,6.92,6.74,6.74,708750.0,5.3916,5.415,5.2742,5.2742,708750.0
2009-02-20 11:00:00,6.73,6.8,6.65,6.71,632025.0,5.2664,5.3211,5.2037,5.2507,632025.0
2009-02-20 11:30:00,6.71,6.72,6.63,6.66,557325.0,5.2507,5.2585,5.1881,5.2116,557325.0
2009-02-20 12:00:00,6.67,6.67,6.45,6.49,1223550.0,5.2194,5.2194,5.0472,5.0785,1223550.0
2009-02-20 12:30:00,6.49,6.68,6.49,6.67,868950.0,5.0785,5.2272,5.0785,5.2194,868950.0
2009-02-20 13:00:00,6.67,6.76,6.64,6.76,815625.0,5.2194,5.2898,5.1959,5.2898,815625.0
2009-02-20 13:30:00,6.76,6.9,6.75,6.87,773550.0,5.2898,5.3994,5.282,5.3759,773550.0
2009-02-20 14:00:00,6.88,7.11,6.84,6.99,905625.0,5.3837,5.5637,5.3524,5.4698,905625.0
2009-02-20 14:30:00,7.0,7.24,6.98,7.16,953550.0,5.4776,5.6654,5.462,5.6028,953550.0
2009-02-20 15:00:00,7.17,7.18,7.06,7.06,820575.0,5.6107,5.6185,5.5246,5.5246,820575.0
2009-02-20 15:30:00,7.06,7.11,6.95,7.09,1091250.0,5.5246,5.5637,5.4385,5.5481,1091250.0
2009-02-23 09:30:00,7.16,7.28,6.9,7.12,711675.0,5.6028,5.6967,5.3994,5.5715,711675.0
2009-02-23 10:00:00,7.11,7.13,6.92,6.92,454050.0,5.5637,5.5794,5.415,5.415,454050.0
2009-02-23 10:30:00,6.91,6.97,6.84,6.88,510975.0,5.4072,5.4542,5.3524,5.3837,510975.0
2009-02-23 11:00:00,6.88,6.98,6.87,6.95,354375.0,5.3837,5.462,5.3759,5.4385,354375.0
2009-02-23 11:30:00,6.95,6.95,6.87,6.9,333000.0,5.4385,5.4385,5.3759,5.3994,333000.0
2009-02-23 12:00:00,6.9,6.93,6.84,6.89,287550.0,5.3994,5.4229,5.3524,5.3916,287550.0
2009-02-23 12:30:00,6.89,6.92,6.84,6.84,215325.0,5.3916,5.415,5.3524,5.3524,215325.0
2009-02-23 13:00:00,6.85,6.94,6.84,6.89,254250.0,5.3603,5.4307,5.3524,5.3916,254250.0
2009-02-23 13:30:00,6.88,6.92,6.84,6.87,326475.0,5.3837,5.415,5.3524,5.3759,326475.0
2009-02-23 14:00:00,6.88,7.08,6.84,7.05,461925.0,5.3837,5.5402,5.3524,5.5168,461925.0
2009-02-23 14:30:00,7.05,7.07,6.87,6.9,616725.0,5.5168,5.5324,5.3759,5.3994,616725.0
2009-02-23 15:00:00,6.9,6.97,6.85,6.91,787950.0,5.3994,5.4542,5.3603,5.4072,787950.0
2009-02-23 15:30:00,6.91,6.98,6.8,6.8,1050975.0,5.4072,5.462,5.3211,5.3211,1050975.0
2009-02-24 09:30:00,6.85,7.04,6.84,6.92,393750.0,5.3603,5.5089,5.3524,5.415,393750.0
2009-02-24 10:00:00,6.92,7.13,6.84,7.12,647325.0,5.415,5.5794,5.3524,5.5715,647325.0
2009-02-24 10:30:00,7.13,7.2,7.1,7.14,375075.0,5.5794,5.6341,5.5559,5.5872,375075.0
2009-02-24 11:00:00,7.15,7.27,7.14,7.22,458325.0,5.595,5.6889,5.5872,5.6498,458325.0
2009-02-24 11:30:00,7.23,7.24,7.09,7.11,208800.0,5.6576,5.6654,5.5481,5.5637,208800.0
2009-02-24 12:00:00,7.11,7.17,7.1,7.16,194850.0,5.5637,5.6107,5.5559,5.6028,194850.0
2009-02-24 12:30:00,7.16,7.31,7.16,7.29,264375.0,5.6028,5.7202,5.6028,5.7046,264375.0
2009-02-24 13:00:00,7.29,7.39,7.23,7.38,432000.0,5.7046,5.7828,5.6576,5.775,432000.0
2009-02-24 13:30:00,7.39,7.44,7.37,7.42,452475.0,5.7828,5.8219,5.7672,5.8063,452475.0
2009-02-24 14:00:00,7.43,7.55,7.42,7.47,591300.0,5.8141,5.908,5.8063,5.8454,591300.0
2009-02-24 14:30:00,7.47,7.53,7.44,7.47,367650.0,5.8454,5.8924,5.8219,5.8454,367650.0
2009-02-24 15:00:00,7.46,7.49,7.43,7.44,304425.0,5.8376,5.8611,5.8141,5.8219,304425.0
2009-02-24 15:30:00,7.45,7.57,7.39,7.56,1081575.0,5.8298,5.9237,5.7828,5.9158,1081575.0
2009-02-25 09:30:00,7.5,7.52,7.22,7.37,557775.0,5.8689,5.8845,5.6498,5.7672,557775.0
2009-02-25 10:00:00,7.36,7.38,7.23,7.37,479925.0,5.7593,5.775,5.6576,5.7672,479925.0
2009-02-25 10:30:00,7.37,7.39,7.3,7.36,243225.0,5.7672,5.7828,5.7124,5.7593,243225.0
2009-02-25 11:00:00,7.36,7.45,7.36,7.4,218925.0,5.7593,5.8298,5.7593,5.7906,218925.0
2009-02-25 11:30:00,7.4,7.52,7.36,7.39,207450.0,5.7906,5.8845,5.7593,5.7828,207450.0
2009-02-25 12:00:00,7.4,7.44,7.29,7.36,263025.0,5.7906,5.8219,5.7046,5.7593,263025.0
2009-02-25 12:30:00,7.36,7.39,7.2,7.28,261450.0,5.7593,5.7828,5.6341,5.6967,261450.0
2009-02-25 13:00:00,7.29,7.38,7.28,7.28,328050.0,5.7046,5.775,5.6967,5.6967,328050.0
2009-02-25 13:30:00,7.28,7.52,7.26,7.5,239400.0,5.6967,5.8845,5.6811,5.8689,239400.0
2009-02-25 14:00:00,7.5,7.51,7.25,7.36,331650.0,5.8689,5.8767,5.6733,5.7593,331650.0
2009-02-25 14:30:00,7.36,7.48,7.28,7.42,272925.0,5.7593,5.8532,5.6967,5.8063,272925.0
2009-02-25 15:00:00,7.42,7.69,7.4,7.63,546750.0,5.8063,6.0176,5.7906,5.9706,546750.0
2009-02-25 15:30:00,7.63,7.64,7.37,7.39,1086525.0,5.9706,5.9784,5.7672,5.7828,1086525.0
2009-02-26 09:30:00,7.6,7.66,7.29,7.34,754200.0,5.9471,5.9941,5.7046,5.7437,754200.0
2009-02-26 10:00:00,7.35,7.37,7.2,7.32,675000.0,5.7515,5.7672,5.6341,5.728,675000.0
2009-02-26 10:30:00,7.32,7.43,7.27,7.42,573975.0,5.728,5.8141,5.6889,5.8063,573975.0
2009-02-26 11:00:00,7.41,7.45,7.31,7.45,391950.0,5.7985,5.8298,5.7202,5.8298,391950.0
2009-02-26 11:30:00,7.44,7.48,7.36,7.36,450000.0,5.8219,5.8532,5.7593,5.7593,450000.0
2009-02-26 12:00:00,7.36,7.44,7.35,7.39,406800.0,5.7593,5.8219,5.7515,5.7828,406800.0
2009-02-26 12:30:00,7.37,7.45,7.36,7.4,354600.0,5.7672,5.8298,5.7593,5.7906,354600.0
2009-02-26 13:00:00,7.41,7.41,7.2,7.32,594900.0,5.7985,5.7985,5.6341,5.728,594900.0
2009-02-26 13:30:00,7.32,7.36,7.24,7.25,440325.0,5.728,5.7593,5.6654,5.6733,440325.0
2009-02-26 14:00:00,7.25,7.25,7.16,7.16,615150.0,5.6733,5.6733,5.6028,5.6028,615150.0
2009-02-26 14:30:00,7.16,7.18,7.0,7.0,636300.0,5.6028,5.6185,5.4776,5.4776,636300.0
2009-02-26 15:00:00,7.01,7.01,6.76,6.77,1682325.0,5.4855,5.4855,5.2898,5.2977,1682325.0
2009-02-26 15:30:00,6.78,6.85,6.73,6.8,2087100.0,5.3055,5.3603,5.2664,5.3211,2087100.0
2009-02-27 09:30:00,6.66,6.81,6.49,6.57,765675.0,5.2116,5.329,5.0785,5.1411,765675.0
2009-02-27 10:00:00,6.57,6.69,6.55,6.64,1096425.0,5.1411,5.235,5.1255,5.1959,1096425.0
2009-02-27 10:30:00,6.63,6.63,6.52,6.57,595800.0,5.1881,5.1881,5.102,5.1411,595800.0
2009-02-27 11:00:00,6.57,6.6,6.51,6.58,389700.0,5.1411,5.1646,5.0942,5.149,389700.0
2009-02-27 11:30:00,6.59,6.64,6.48,6.63,587475.0,5.1568,5.1959,5.0707,5.1881,587475.0
2009-02-27 12:00:00,6.63,6.68,6.55,6.57,379125.0,5.1881,5.2272,5.1255,5.1411,379125.0
2009-02-27 12:30:00,6.57,6.6,6.53,6.6,277650.0,5.1411,5.1646,5.1098,5.1646,277650.0
2009-02-27 13:00:00,6.6,6.64,6.53,6.6,314325.0,5.1646,5.1959,5.1098,5.1646,314325.0
2009-02-27 13:30:00,6.6,6.63,6.48,6.54,736200.0,5.1646,5.1881,5.0707,5.1177,736200.0
2009-02-27 14:00:00,6.55,6.63,6.54,6.56,565200.0,5.1255,5.1881,5.1177,5.1333,565200.0
2009-02-27 14:30:00,6.57,6.58,6.49,6.51,742050.0,5.1411,5.149,5.0785,5.0942,742050.0
2009-02-27 15:00:00,6.51,6.51,6.28,6.28,1278675.0,5.0942,5.0942,4.9142,4.9142,1278675.0
2009-02-27 15:30:00,6.28,6.36,6.19,6.22,2237625.0,4.9142,4.9768,4.8438,4.8673,2237625.0
2009-03-02 09:30:00,6.2,6.2,6.01,6.04,549675.0,4.8516,4.8516,4.7029,4.7264,549675.0
2009-03-02 10:00:00,6.03,6.04,5.81,5.87,1829475.0,4.7186,4.7264,4.5464,4.5934,1829475.0
2009-03-02 10:30:00,5.88,5.92,5.84,5.88,745875.0,4.6012,4.6325,4.5699,4.6012,745875.0
2009-03-02 11:00:00,5.88,5.93,5.84,5.88,519075.0,4.6012,4.6403,4.5699,4.6012,519075.0
2009-03-02 11:30:00,5.88,5.91,5.87,5.9,279675.0,4.6012,4.6247,4.5934,4.6169,279675.0
2009-03-02 12:00:00,5.9,5.98,5.88,5.96,522675.0,4.6169,4.6795,4.6012,4.6638,522675.0
2009-03-02 12:30:00,5.96,5.99,5.93,5.96,308250.0,4.6638,4.6873,4.6403,4.6638,308250.0
2009-03-02 13:00:00,5.96,6.02,5.95,6.02,396675.0,4.6638,4.7108,4.656,4.7108,396675.0
2009-03-02 13:30:00,6.02,6.07,6.0,6.07,379125.0,4.7108,4.7499,4.6951,4.7499,379125.0
2009-03-02 14:00:00,6.06,6.06,6.0,6.01,290025.0,4.7421,4.7421,4.6951,4.7029,290025.0
2009-03-02 14:30:00,6.01,6.11,6.0,6.05,533250.0,4.7029,4.7812,4.6951,4.7342,533250.0
2009-03-02 15:00:00,6.05,6.07,6.0,6.03,696150.0,4.7342,4.7499,4.6951,4.7186,696150.0
2009-03-02 15:30:00,6.03,6.05,6.0,6.01,1556550.0,4.7186,4.7342,4.6951,4.7029,1556550.0
2009-03-03 09:30:00,6.16,6.23,5.94,6.0,508950.0,4.8203,4.8751,4.6482,4.6951,508950.0
2009-03-03 10:00:00,5.99,6.01,5.91,5.97,668700.0,4.6873,4.7029,4.6247,4.6716,668700.0
2009-03-03 10:30:00,5.97,5.98,5.91,5.92,455850.0,4.6716,4.6795,4.6247,4.6325,455850.0
2009-03-03 11:00:00,5.92,5.96,5.82,5.9,525150.0,4.6325,4.6638,4.5543,4.6169,525150.0
2009-03-03 11:30:00,5.89,5.9,5.82,5.83,722025.0,4.609,4.6169,4.5543,4.5621,722025.0
2009-03-03 12:00:00,5.83,5.94,5.81,5.91,447750.0,4.5621,4.6482,4.5464,4.6247,447750.0
2009-03-03 12:30:00,5.91,5.94,5.84,5.87,313875.0,4.6247,4.6482,4.5699,4.5934,313875.0
2009-03-03 13:00:00,5.87,5.9,5.82,5.83,364050.0,4.5934,4.6169,4.5543,4.5621,364050.0
2009-03-03 13:30:00,5.83,5.84,5.77,5.81,699750.0,4.5621,4.5699,4.5151,4.5464,699750.0
2009-03-03 14:00:00,5.81,5.89,5.81,5.87,734850.0,4.5464,4.609,4.5464,4.5934,734850.0
2009-03-03 14:30:00,5.86,5.96,5.85,5.91,936225.0,4.5856,4.6638,4.5777,4.6247,936225.0
2009-03-03 15:00:00,5.91,5.92,5.74,5.76,1008225.0,4.6247,4.6325,4.4917,4.5073,1008225.0
2009-03-03 15:30:00,5.76,5.8,5.69,5.75,2096325.0,4.5073,4.5386,4.4525,4.4995,2096325.0
2009-03-04 09:30:00,5.83,6.06,5.83,6.05,547200.0,4.5621,4.7421,4.5621,4.7342,547200.0
2009-03-04 10:00:00,6.05,6.12,5.87,5.92,342225.0,4.7342,4.789,4.5934,4.6325,342225.0
2009-03-04 10:30:00,5.92,6.03,5.9,6.0,381600.0,4.6325,4.7186,4.6169,4.6951,381600.0
2009-03-04 11:00:00,6.01,6.07,6.0,6.02,317700.0,4.7029,4.7499,4.6951,4.7108,317700.0
2009-03-04 11:30:00,6.02,6.04,5.99,6.03,288900.0,4.7108,4.7264,4.6873,4.7186,288900.0
2009-03-04 12:00:00,6.02,6.04,5.95,6.0,373950.0,4.7108,4.7264,4.656,4.6951,373950.0
2009-03-04 12:30:00,6.0,6.02,5.95,6.01,459900.0,4.6951,4.7108,4.656,4.7029,459900.0
2009-03-04 13:00:00,6.01,6.02,5.98,6.0,506475.0,4.7029,4.7108,4.6795,4.6951,506475.0
2009-03-04 13:30:00,6.0,6.03,5.93,5.93,252675.0,4.6951,4.7186,4.6403,4.6403,252675.0
2009-03-04 14:00:00,5.93,6.06,5.92,6.03,456300.0,4.6403,4.7421,4.6325,4.7186,456300.0
2009-03-04 14:30:00,6.03,6.11,6.01,6.09,731475.0,4.7186,4.7812,4.7029,4.7655,731475.0
2009-03-04 15:00:00,6.08,6.27,6.08,6.25,735300.0,4.7577,4.9064,4.7577,4.8907,735300.0
2009-03-04 15:30:00,6.26,6.28,6.05,6.09,1190700.0,4.8986,4.9142,4.7342,4.7655,1190700.0
2009-03-05 09:30:00,5.87,6.01,5.87,5.91,368100.0,4.5934,4.7029,4.5934,4.6247,368100.0
2009-03-05 10:00:00,5.91,5.96,5.84,5.84,197550.0,4.6247,4.6638,4.5699,4.5699,197550.0
2009-03-05 10:30:00,5.84,5.91,5.76,5.78,277200.0,4.5699,4.6247,4.5073,4.523,277200.0
2009-03-05 11:00:00,5.78,5.8,5.62,5.64,356400.0,4.523,4.5386,4.3978,4.4134,356400.0
2009-03-05 11:30:00,5.64,5.71,5.59,5.62,417600.0,4.4134,4.4682,4.3743,4.3978,417600.0
2009-03-05 12:00:00,5.63,5.64,5.56,5.62,330525.0,4.4056,4.4134,4.3508,4.3978,330525.0
2009-03-05 12:30:00,5.62,5.63,5.54,5.56,598725.0,4.3978,4.4056,4.3352,4.3508,598725.0
2009-03-05 13:00:00,5.56,5.6,5.5,5.55,645300.0,4.3508,4.3821,4.3039,4.343,645300.0
2009-03-05 13:30:00,5.55,5.56,5.48,5.5,420525.0,4.343,4.3508,4.2882,4.3039,420525.0
2009-03-05 14:00:00,5.51,5.51,5.38,5.42,611325.0,4.3117,4.3117,4.21,4.2413,611325.0
2009-03-05 14:30:00,5.42,5.45,5.39,5.41,504900.0,4.2413,4.2647,4.2178,4.2334,504900.0
2009-03-05 15:00:00,5.41,5.55,5.4,5.46,670050.0,4.2334,4.343,4.2256,4.2726,670050.0
2009-03-05 15:30:00,5.47,5.51,5.36,5.48,1286775.0,4.2804,4.3117,4.1943,4.2882,1286775.0
2009-03-06 09:30:00,5.59,5.66,5.31,5.47,448650.0,4.3743,4.4291,4.1552,4.2804,448650.0
2009-03-06 10:00:00,5.47,5.53,5.39,5.39,441675.0,4.2804,4.3273,4.2178,4.2178,441675.0
2009-03-06 10:30:00,5.39,5.39,5.08,5.11,917325.0,4.2178,4.2178,3.9752,3.9987,917325.0
2009-03-06 11:00:00,5.11,5.2,5.07,5.13,342000.0,3.9987,4.0691,3.9674,4.0143,342000.0
2009-03-06 11:30:00,5.13,5.24,5.01,5.01,717300.0,4.0143,4.1004,3.9204,3.9204,717300.0
2009-03-06 12:00:00,5.02,5.12,4.94,4.95,642150.0,3.9282,4.0065,3.8656,3.8735,642150.0
2009-03-06 12:30:00,4.94,4.99,4.8,4.89,954900.0,3.8656,3.9048,3.7561,3.8265,954900.0
2009-03-06 13:00:00,4.89,4.91,4.79,4.83,959625.0,3.8265,3.8422,3.7483,3.7796,959625.0
2009-03-06 13:30:00,4.83,4.92,4.83,4.92,776925.0,3.7796,3.85,3.7796,3.85,776925.0
2009-03-06 14:00:00,4.92,5.02,4.92,5.01,732150.0,3.85,3.9282,3.85,3.9204,732150.0
2009-03-06 14:30:00,5.02,5.04,4.95,4.99,546075.0,3.9282,3.9439,3.8735,3.9048,546075.0
2009-03-06 15:00:00,4.98,5.0,4.83,4.88,1464300.0,3.8969,3.9126,3.7796,3.8187,1464300.0
2009-03-06 15:30:00,4.88,5.11,4.88,5.1,1826775.0,3.8187,3.9987,3.8187,3.9908,1826775.0
2009-03-09 09:30:00,5.0,5.31,5.0,5.25,479250.0,3.9126,4.1552,3.9126,4.1082,479250.0
2009-03-09 10:00:00,5.27,5.41,5.26,5.37,467775.0,4.1239,4.2334,4.116,4.2021,467775.0
2009-03-09 10:30:00,5.36,5.41,5.2,5.2,772425.0,4.1943,4.2334,4.0691,4.0691,772425.0
2009-03-09 11:00:00,5.2,5.27,5.17,5.25,487575.0,4.0691,4.1239,4.0456,4.1082,487575.0
2009-03-09 11:30:00,5.25,5.31,5.2,5.25,398475.0,4.1082,4.1552,4.0691,4.1082,398475.0
2009-03-09 12:00:00,5.26,5.3,5.2,5.28,326925.0,4.116,4.1473,4.0691,4.1317,326925.0
2009-03-09 12:30:00,5.29,5.33,5.28,5.33,698175.0,4.1395,4.1708,4.1317,4.1708,698175.0
2009-03-09 13:00:00,5.32,5.39,5.3,5.38,711000.0,4.163,4.2178,4.1473,4.21,711000.0
2009-03-09 13:30:00,5.38,5.45,5.33,5.42,461700.0,4.21,4.2647,4.1708,4.2413,461700.0
2009-03-09 14:00:00,5.42,5.49,5.36,5.39,516150.0,4.2413,4.296,4.1943,4.2178,516150.0
2009-03-09 14:30:00,5.38,5.42,5.38,5.38,466425.0,4.21,4.2413,4.21,4.21,466425.0
2009-03-09 15:00:00,5.38,5.44,5.38,5.43,1179900.0,4.21,4.2569,4.21,4.2491,1179900.0
2009-03-09 15:30:00,5.43,5.52,5.39,5.49,1916550.0,4.2491,4.3195,4.2178,4.296,1916550.0
2009-03-10 09:30:00,5.68,5.95,5.6,5.93,782775.0,4.4447,4.656,4.3821,4.6403,782775.0
2009-03-10 10:00:00,5.93,6.16,5.93,6.09,809775.0,4.6403,4.8203,4.6403,4.7655,809775.0
2009-03-10 10:30:00,6.08,6.11,5.97,5.97,499050.0,4.7577,4.7812,4.6716,4.6716,499050.0
2009-03-10 11:00:00,5.97,6.14,5.96,6.14,657000.0,4.6716,4.8047,4.6638,4.8047,657000.0
2009-03-10 11:30:00,6.14,6.19,6.08,6.19,369900.0,4.8047,4.8438,4.7577,4.8438,369900.0
2009-03-10 12:00:00,6.19,6.23,6.17,6.22,463275.0,4.8438,4.8751,4.8281,4.8673,463275.0
2009-03-10 12:30:00,6.22,6.37,6.21,6.23,837000.0,4.8673,4.9846,4.8594,4.8751,837000.0
2009-03-10 13:00:00,6.23,6.28,6.22,6.23,262575.0,4.8751,4.9142,4.8673,4.8751,262575.0
2009-03-10 13:30:00,6.23,6.31,6.22,6.3,371925.0,4.8751,4.9377,4.8673,4.9299,371925.0
2009-03-10 14:00:00,6.29,6.35,6.24,6.26,574200.0,4.922,4.969,4.8829,4.8986,574200.0
2009-03-10 14:30:00,6.26,6.27,6.18,6.25,544500.0,4.8986,4.9064,4.836,4.8907,544500.0
2009-03-10 15:00:00,6.25,6.3,6.22,6.3,668925.0,4.8907,4.9299,4.8673,4.9299,668925.0
2009-03-10 15:30:00,6.3,6.5,6.28,6.46,2485575.0,4.9299,5.0864,4.9142,5.0551,2485575.0
2009-03-11 09:30:00,6.55,6.94,6.53,6.79,1596375.0,5.1255,5.4307,5.1098,5.3133,1596375.0
2009-03-11 10:00:00,6.79,6.82,6.71,6.82,590850.0,5.3133,5.3368,5.2507,5.3368,590850.0
2009-03-11 10:30:00,6.82,6.85,6.74,6.81,608175.0,5.3368,5.3603,5.2742,5.329,608175.0
2009-03-11 11:00:00,6.81,6.86,6.79,6.8,846675.0,5.329,5.3681,5.3133,5.3211,846675.0
2009-03-11 11:30:00,6.8,6.81,6.75,6.78,1063800.0,5.3211,5.329,5.282,5.3055,1063800.0
2009-03-11 12:00:00,6.77,6.8,6.7,6.72,809100.0,5.2977,5.3211,5.2429,5.2585,809100.0
2009-03-11 12:30:00,6.71,6.73,6.6,6.6,1149525.0,5.2507,5.2664,5.1646,5.1646,1149525.0
2009-03-11 13:00:00,6.6,6.71,6.58,6.68,483075.0,5.1646,5.2507,5.149,5.2272,483075.0
2009-03-11 13:30:00,6.68,6.77,6.67,6.74,364050.0,5.2272,5.2977,5.2194,5.2742,364050.0
2009-03-11 14:00:00,6.75,6.78,6.64,6.68,663975.0,5.282,5.3055,5.1959,5.2272,663975.0
2009-03-11 14:30:00,6.68,6.8,6.67,6.77,646650.0,5.2272,5.3211,5.2194,5.2977,646650.0
2009-03-11 15:00:00,6.77,6.89,6.76,6.87,870750.0,5.2977,5.3916,5.2898,5.3759,870750.0
2009-03-11 15:30:00,6.87,6.88,6.72,6.76,2137500.0,5.3759,5.3837,5.2585,5.2898,2137500.0
2009-03-12 09:30:00,6.67,6.97,6.61,6.96,555975.0,5.2194,5.4542,5.1724,5.4463,555975.0
2009-03-12 10:00:00,6.96,7.11,6.91,7.1,499725.0,5.4463,5.5637,5.4072,5.5559,499725.0
2009-03-12 10:30:00,7.11,7.2,7.09,7.16,570600.0,5.5637,5.6341,5.5481,5.6028,570600.0
2009-03-12 11:00:00,7.16,7.22,7.11,7.14,409725.0,5.6028,5.6498,5.5637,5.5872,409725.0
2009-03-12 11:30:00,7.14,7.27,7.11,7.21,523800.0,5.5872,5.6889,5.5637,5.642,523800.0
2009-03-12 12:00:00,7.21,7.33,7.2,7.24,797400.0,5.642,5.7359,5.6341,5.6654,797400.0
2009-03-12 12:30:00,7.24,7.26,7.19,7.22,452925.0,5.6654,5.6811,5.6263,5.6498,452925.0
2009-03-12 13:00:00,7.22,7.26,7.19,7.25,310950.0,5.6498,5.6811,5.6263,5.6733,310950.0
2009-03-12 13:30:00,7.25,7.32,7.24,7.28,408375.0,5.6733,5.728,5.6654,5.6967,408375.0
2009-03-12 14:00:00,7.28,7.4,7.27,7.4,412650.0,5.6967,5.7906,5.6889,5.7906,412650.0
2009-03-12 14:30:00,7.39,7.56,7.37,7.51,573975.0,5.7828,5.9158,5.7672,5.8767,573975.0
2009-03-12 15:00:00,7.51,7.55,7.45,7.52,694125.0,5.8767,5.908,5.8298,5.8845,694125.0
2009-03-12 15:30:00,7.52,7.59,7.41,7.51,1701000.0,5.8845,5.9393,5.7985,5.8767,1701000.0
2009-03-13 09:30:00,7.59,7.59,7.33,7.41,943200.0,5.9393,5.9393,5.7359,5.7985,943200.0
2009-03-13 10:00:00,7.41,7.48,7.38,7.39,429300.0,5.7985,5.8532,5.775,5.7828,429300.0
2009-03-13 10:30:00,7.39,7.42,7.21,7.22,431775.0,5.7828,5.8063,5.642,5.6498,431775.0
2009-03-13 11:00:00,7.21,7.27,7.1,7.15,501975.0,5.642,5.6889,5.5559,5.595,501975.0
2009-03-13 11:30:00,7.16,7.21,7.05,7.1,477900.0,5.6028,5.642,5.5168,5.5559,477900.0
2009-03-13 12:00:00,7.1,7.14,7.0,7.0,423225.0,5.5559,5.5872,5.4776,5.4776,423225.0
2009-03-13 12:30:00,7.0,7.12,7.0,7.11,358425.0,5.4776,5.5715,5.4776,5.5637,358425.0
2009-03-13 13:00:00,7.11,7.34,7.11,7.33,247275.0,5.5637,5.7437,5.5637,5.7359,247275.0
2009-03-13 13:30:00,7.33,7.34,7.23,7.31,155250.0,5.7359,5.7437,5.6576,5.7202,155250.0
2009-03-13 14:00:00,7.31,7.38,7.26,7.31,243675.0,5.7202,5.775,5.6811,5.7202,243675.0
2009-03-13 14:30:00,7.31,7.43,7.31,7.37,202950.0,5.7202,5.8141,5.7202,5.7672,202950.0
2009-03-13 15:00:00,7.37,7.44,7.33,7.42,350775.0,5.7672,5.8219,5.7359,5.8063,350775.0
2009-03-13 15:30:00,7.43,7.44,7.28,7.28,691875.0,5.8141,5.8219,5.6967,5.6967,691875.0
2009-03-16 09:30:00,7.39,7.65,7.29,7.63,295200.0,5.7828,5.9863,5.7046,5.9706,295200.0
2009-03-16 10:00:00,7.63,7.79,7.53,7.73,809775.0,5.9706,6.0958,5.8924,6.0489,809775.0
2009-03-16 10:30:00,7.73,7.75,7.54,7.56,307800.0,6.0489,6.0645,5.9002,5.9158,307800.0
2009-03-16 11:00:00,7.56,7.63,7.52,7.63,250875.0,5.9158,5.9706,5.8845,5.9706,250875.0
2009-03-16 11:30:00,7.63,7.66,7.58,7.6,296325.0,5.9706,5.9941,5.9315,5.9471,296325.0
2009-03-16 12:00:00,7.6,7.66,7.6,7.62,160425.0,5.9471,5.9941,5.9471,5.9628,160425.0
2009-03-16 12:30:00,7.63,7.67,7.6,7.61,182250.0,5.9706,6.0019,5.9471,5.955,182250.0
2009-03-16 13:00:00,7.6,7.62,7.57,7.62,262350.0,5.9471,5.9628,5.9237,5.9628,262350.0
2009-03-16 13:30:00,7.62,7.63,7.57,7.6,216900.0,5.9628,5.9706,5.9237,5.9471,216900.0
2009-03-16 14:00:00,7.6,7.64,7.56,7.6,581400.0,5.9471,5.9784,5.9158,5.9471,581400.0
2009-03-16 14:30:00,7.6,7.63,7.51,7.52,305325.0,5.9471,5.9706,5.8767,5.8845,305325.0
2009-03-16 15:00:00,7.51,7.53,7.33,7.4,606600.0,5.8767,5.8924,5.7359,5.7906,606600.0
2009-03-16 15:30:00,7.41,7.44,7.25,7.25,710550.0,5.7985,5.8219,5.6733,5.6733,710550.0
2009-03-17 09:30:00,7.26,7.46,7.11,7.38,239625.0,5.6811,5.8376,5.5637,5.775,239625.0
2009-03-17 10:00:00,7.38,7.58,7.31,7.32,183600.0,5.775,5.9315,5.7202,5.728,183600.0
2009-03-17 10:30:00,7.32,7.47,7.27,7.45,166950.0,5.728,5.8454,5.6889,5.8298,166950.0
2009-03-17 11:00:00,7.44,7.54,7.4,7.51,208800.0,5.8219,5.9002,5.7906,5.8767,208800.0
2009-03-17 11:30:00,7.51,7.65,7.48,7.65,257625.0,5.8767,5.9863,5.8532,5.9863,257625.0
2009-03-17 12:00:00,7.64,7.67,7.53,7.55,152100.0,5.9784,6.0019,5.8924,5.908,152100.0
2009-03-17 12:30:00,7.56,7.65,7.55,7.57,107100.0,5.9158,5.9863,5.908,5.9237,107100.0
2009-03-17 13:00:00,7.57,7.6,7.54,7.54,82800.0,5.9237,5.9471,5.9002,5.9002,82800.0
2009-03-17 13:30:00,7.54,7.59,7.48,7.52,85725.0,5.9002,5.9393,5.8532,5.8845,85725.0
2009-03-17 14:00:00,7.51,7.54,7.47,7.47,104850.0,5.8767,5.9002,5.8454,5.8454,104850.0
2009-03-17 14:30:00,7.47,7.65,7.47,7.61,168750.0,5.8454,5.9863,5.8454,5.955,168750.0
2009-03-17 15:00:00,7.62,7.73,7.6,7.61,279900.0,5.9628,6.0489,5.9471,5.955,279900.0
2009-03-17 15:30:00,7.62,7.84,7.55,7.83,701550.0,5.9628,6.1349,5.908,6.1271,701550.0
2009-03-18 09:30:00,7.78,8.11,7.57,8.07,454950.0,6.088,6.3462,5.9237,6.3149,454950.0
2009-03-18 10:00:00,8.09,8.13,8.06,8.06,446400.0,6.3306,6.3619,6.3071,6.3071,446400.0
2009-03-18 10:30:00,8.07,8.2,8.04,8.19,284850.0,6.3149,6.4167,6.2914,6.4088,284850.0
2009-03-18 11:00:00,8.2,8.31,8.14,8.17,531225.0,6.4167,6.5027,6.3697,6.3932,531225.0
2009-03-18 11:30:00,8.19,8.2,8.12,8.14,284400.0,6.4088,6.4167,6.3541,6.3697,284400.0
2009-03-18 12:00:00,8.15,8.23,8.14,8.21,189225.0,6.3775,6.4401,6.3697,6.4245,189225.0
2009-03-18 12:30:00,8.21,8.22,8.13,8.21,210150.0,6.4245,6.4323,6.3619,6.4245,210150.0
2009-03-18 13:00:00,8.21,8.28,8.17,8.26,200925.0,6.4245,6.4793,6.3932,6.4636,200925.0
2009-03-18 13:30:00,8.26,8.44,8.25,8.42,531450.0,6.4636,6.6045,6.4558,6.5888,531450.0
2009-03-18 14:00:00,8.43,8.72,8.4,8.51,678375.0,6.5966,6.8236,6.5732,6.6592,678375.0
2009-03-18 14:30:00,8.52,8.89,8.47,8.83,623250.0,6.6671,6.9566,6.6279,6.9096,623250.0
2009-03-18 15:00:00,8.83,8.83,8.31,8.44,864900.0,6.9096,6.9096,6.5027,6.6045,864900.0
2009-03-18 15:30:00,8.44,8.69,8.37,8.66,982575.0,6.6045,6.8001,6.5497,6.7766,982575.0
2009-03-19 09:30:00,8.89,8.89,8.31,8.32,341100.0,6.9566,6.9566,6.5027,6.5106,341100.0
2009-03-19 10:00:00,8.32,8.43,8.2,8.26,749025.0,6.5106,6.5966,6.4167,6.4636,749025.0
2009-03-19 10:30:00,8.25,8.5,8.25,8.31,324900.0,6.4558,6.6514,6.4558,6.5027,324900.0
2009-03-19 11:00:00,8.31,8.38,8.03,8.04,451575.0,6.5027,6.5575,6.2836,6.2914,451575.0
2009-03-19 11:30:00,8.03,8.14,7.96,8.12,284625.0,6.2836,6.3697,6.2288,6.3541,284625.0
2009-03-19 12:00:00,8.11,8.23,8.07,8.19,310050.0,6.3462,6.4401,6.3149,6.4088,310050.0
2009-03-19 12:30:00,8.2,8.32,8.2,8.2,163350.0,6.4167,6.5106,6.4167,6.4167,163350.0
2009-03-19 13:00:00,8.2,8.28,8.14,8.28,116775.0,6.4167,6.4793,6.3697,6.4793,116775.0
2009-03-19 13:30:00,8.28,8.38,8.2,8.32,176850.0,6.4793,6.5575,6.4167,6.5106,176850.0
2009-03-19 14:00:00,8.32,8.43,8.22,8.24,171000.0,6.5106,6.5966,6.4323,6.448,171000.0
2009-03-19 14:30:00,8.24,8.31,8.19,8.26,215775.0,6.448,6.5027,6.4088,6.4636,215775.0
2009-03-19 15:00:00,8.27,8.33,8.16,8.19,318825.0,6.4714,6.5184,6.3854,6.4088,318825.0
2009-03-19 15:30:00,8.2,8.26,8.0,8.02,1030050.0,6.4167,6.4636,6.2601,6.2758,1030050.0
2009-03-20 09:30:00,8.12,8.12,7.8,7.97,571275.0,6.3541,6.3541,6.1036,6.2367,571275.0
2009-03-20 10:00:00,7.98,8.07,7.91,8.07,238950.0,6.2445,6.3149,6.1897,6.3149,238950.0
2009-03-20 10:30:00,8.07,8.12,7.98,8.1,134100.0,6.3149,6.3541,6.2445,6.3384,134100.0
2009-03-20 11:00:00,8.1,8.1,7.98,8.03,74475.0,6.3384,6.3384,6.2445,6.2836,74475.0
2009-03-20 11:30:00,8.02,8.06,7.98,8.03,71100.0,6.2758,6.3071,6.2445,6.2836,71100.0
2009-03-20 12:00:00,8.03,8.16,8.0,8.11,65025.0,6.2836,6.3854,6.2601,6.3462,65025.0
2009-03-20 12:30:00,8.11,8.2,7.98,8.04,101250.0,6.3462,6.4167,6.2445,6.2914,101250.0
2009-03-20 13:00:00,8.04,8.06,7.98,8.01,124875.0,6.2914,6.3071,6.2445,6.268,124875.0
2009-03-20 13:30:00,8.01,8.04,7.86,7.86,169200.0,6.268,6.2914,6.1506,6.1506,169200.0
2009-03-20 14:00:00,7.87,7.87,7.77,7.84,209475.0,6.1584,6.1584,6.0802,6.1349,209475.0
2009-03-20 14:30:00,7.84,7.86,7.76,7.84,198450.0,6.1349,6.1506,6.0723,6.1349,198450.0
2009-03-20 15:00:00,7.84,7.95,7.84,7.92,255825.0,6.1349,6.221,6.1349,6.1975,255825.0
2009-03-20 15:30:00,7.93,8.02,7.79,7.8,409950.0,6.2054,6.2758,6.0958,6.1036,409950.0
2009-03-23 09:30:00,8.16,8.26,8.0,8.24,424350.0,6.3854,6.4636,6.2601,6.448,424350.0
2009-03-23 10:00:00,8.24,8.43,8.23,8.24,416700.0,6.448,6.5966,6.4401,6.448,416700.0
2009-03-23 10:30:00,8.23,8.27,8.18,8.24,200025.0,6.4401,6.4714,6.401,6.448,200025.0
2009-03-23 11:00:00,8.25,8.28,8.18,8.27,131625.0,6.4558,6.4793,6.401,6.4714,131625.0
2009-03-23 11:30:00,8.27,8.34,8.25,8.33,141750.0,6.4714,6.5262,6.4558,6.5184,141750.0
2009-03-23 12:00:00,8.33,8.34,8.22,8.24,121275.0,6.5184,6.5262,6.4323,6.448,121275.0
2009-03-23 12:30:00,8.24,8.34,8.23,8.28,139050.0,6.448,6.5262,6.4401,6.4793,139050.0
2009-03-23 13:00:00,8.25,8.3,8.2,8.22,92700.0,6.4558,6.4949,6.4167,6.4323,92700.0
2009-03-23 13:30:00,8.22,8.29,8.2,8.27,71100.0,6.4323,6.4871,6.4167,6.4714,71100.0
2009-03-23 14:00:00,8.28,8.31,8.22,8.28,182025.0,6.4793,6.5027,6.4323,6.4793,182025.0
2009-03-23 14:30:00,8.3,8.38,8.24,8.37,173925.0,6.4949,6.5575,6.448,6.5497,173925.0
2009-03-23 15:00:00,8.37,8.54,8.33,8.54,474975.0,6.5497,6.6827,6.5184,6.6827,474975.0
2009-03-23 15:30:00,8.55,8.95,8.53,8.94,1136025.0,6.6905,7.0035,6.6749,6.9957,1136025.0
2009-03-24 09:30:00,8.44,8.75,8.44,8.71,322875.0,6.6045,6.847,6.6045,6.8157,322875.0
2009-03-24 10:00:00,8.72,8.95,8.72,8.85,446400.0,6.8236,7.0035,6.8236,6.9253,446400.0
2009-03-24 10:30:00,8.85,8.92,8.75,8.87,311175.0,6.9253,6.9801,6.847,6.9409,311175.0
2009-03-24 11:00:00,8.87,8.89,8.74,8.84,202275.0,6.9409,6.9566,6.8392,6.9175,202275.0
2009-03-24 11:30:00,8.84,8.89,8.71,8.72,204525.0,6.9175,6.9566,6.8157,6.8236,204525.0
2009-03-24 12:00:00,8.72,8.72,8.58,8.68,112725.0,6.8236,6.8236,6.714,6.7923,112725.0
2009-03-24 12:30:00,8.69,8.69,8.6,8.66,108900.0,6.8001,6.8001,6.7297,6.7766,108900.0
2009-03-24 13:00:00,8.65,8.73,8.62,8.7,252450.0,6.7688,6.8314,6.7453,6.8079,252450.0
2009-03-24 13:30:00,8.7,8.72,8.48,8.49,158400.0,6.8079,6.8236,6.6358,6.6436,158400.0
2009-03-24 14:00:00,8.48,8.61,8.48,8.55,214425.0,6.6358,6.7375,6.6358,6.6905,214425.0
2009-03-24 14:30:00,8.56,8.6,8.44,8.52,141750.0,6.6984,6.7297,6.6045,6.6671,141750.0
2009-03-24 15:00:00,8.52,8.54,8.31,8.35,237150.0,6.6671,6.6827,6.5027,6.534,237150.0
2009-03-24 15:30:00,8.34,8.38,8.22,8.22,593100.0,6.5262,6.5575,6.4323,6.4323,593100.0
2009-03-25 09:30:00,8.0,8.22,7.86,8.19,904500.0,6.2601,6.4323,6.1506,6.4088,904500.0
2009-03-25 10:00:00,8.19,8.38,8.16,8.29,531225.0,6.4088,6.5575,6.3854,6.4871,531225.0
2009-03-25 10:30:00,8.31,8.58,8.29,8.53,437625.0,6.5027,6.714,6.4871,6.6749,437625.0
2009-03-25 11:00:00,8.53,8.58,8.47,8.49,465750.0,6.6749,6.714,6.6279,6.6436,465750.0
2009-03-25 11:30:00,8.5,8.63,8.47,8.6,158175.0,6.6514,6.7531,6.6279,6.7297,158175.0
2009-03-25 12:00:00,8.59,8.71,8.59,8.67,254925.0,6.7218,6.8157,6.7218,6.7844,254925.0
2009-03-25 12:30:00,8.67,8.7,8.6,8.62,104625.0,6.7844,6.8079,6.7297,6.7453,104625.0
2009-03-25 13:00:00,8.62,8.67,8.42,8.45,269775.0,6.7453,6.7844,6.5888,6.6123,269775.0
2009-03-25 13:30:00,8.43,8.48,8.39,8.44,409500.0,6.5966,6.6358,6.5653,6.6045,409500.0
2009-03-25 14:00:00,8.44,8.47,8.26,8.41,321525.0,6.6045,6.6279,6.4636,6.581,321525.0
2009-03-25 14:30:00,8.41,8.42,8.32,8.34,407475.0,6.581,6.5888,6.5106,6.5262,407475.0
2009-03-25 15:00:00,8.34,8.41,8.32,8.37,581850.0,6.5262,6.581,6.5106,6.5497,581850.0
2009-03-25 15:30:00,8.37,8.53,8.33,8.5,1234575.0,6.5497,6.6749,6.5184,6.6514,1234575.0
2009-03-26 09:30:00,8.5,8.55,8.24,8.32,385425.0,6.6514,6.6905,6.448,6.5106,385425.0
2009-03-26 10:00:00,8.32,8.44,8.26,8.41,284625.0,6.5106,6.6045,6.4636,6.581,284625.0
2009-03-26 10:30:00,8.39,8.52,8.38,8.45,276300.0,6.5653,6.6671,6.5575,6.6123,276300.0
2009-03-26 11:00:00,8.47,8.6,8.47,8.52,226350.0,6.6279,6.7297,6.6279,6.6671,226350.0
2009-03-26 11:30:00,8.52,8.69,8.48,8.69,230625.0,6.6671,6.8001,6.6358,6.8001,230625.0
2009-03-26 12:00:00,8.68,8.71,8.63,8.7,232200.0,6.7923,6.8157,6.7531,6.8079,232200.0
2009-03-26 12:30:00,8.68,8.71,8.61,8.67,154125.0,6.7923,6.8157,6.7375,6.7844,154125.0
2009-03-26 13:00:00,8.65,8.85,8.65,8.78,182700.0,6.7688,6.9253,6.7688,6.8705,182700.0
2009-03-26 13:30:00,8.77,8.83,8.74,8.76,229500.0,6.8627,6.9096,6.8392,6.8549,229500.0
2009-03-26 14:00:00,8.75,8.78,8.63,8.64,169875.0,6.847,6.8705,6.7531,6.761,169875.0
2009-03-26 14:30:00,8.63,8.74,8.61,8.61,300375.0,6.7531,6.8392,6.7375,6.7375,300375.0
2009-03-26 15:00:00,8.61,8.87,8.61,8.84,317475.0,6.7375,6.9409,6.7375,6.9175,317475.0
2009-03-26 15:30:00,8.85,8.94,8.75,8.9,731475.0,6.9253,6.9957,6.847,6.9644,731475.0
2009-03-27 09:30:00,8.33,8.72,8.3,8.7,434700.0,6.5184,6.8236,6.4949,6.8079,434700.0
2009-03-27 10:00:00,8.7,8.74,8.42,8.51,322200.0,6.8079,6.8392,6.5888,6.6592,322200.0
2009-03-27 10:30:00,8.51,8.65,8.47,8.6,303300.0,6.6592,6.7688,6.6279,6.7297,303300.0
2009-03-27 11:00:00,8.6,8.6,8.42,8.43,274725.0,6.7297,6.7297,6.5888,6.5966,274725.0
2009-03-27 11:30:00,8.44,8.5,8.38,8.48,219375.0,6.6045,6.6514,6.5575,6.6358,219375.0
2009-03-27 12:00:00,8.47,8.68,8.46,8.67,315225.0,6.6279,6.7923,6.6201,6.7844,315225.0
2009-03-27 12:30:00,8.68,8.73,8.63,8.66,161100.0,6.7923,6.8314,6.7531,6.7766,161100.0
2009-03-27 13:00:00,8.66,8.81,8.64,8.8,278775.0,6.7766,6.894,6.761,6.8862,278775.0
2009-03-27 13:30:00,8.8,8.88,8.66,8.81,263025.0,6.8862,6.9488,6.7766,6.894,263025.0
2009-03-27 14:00:00,8.8,8.87,8.75,8.85,253800.0,6.8862,6.9409,6.847,6.9253,253800.0
2009-03-27 14:30:00,8.84,8.85,8.71,8.84,308025.0,6.9175,6.9253,6.8157,6.9175,308025.0
2009-03-27 15:00:00,8.84,8.87,8.75,8.75,407700.0,6.9175,6.9409,6.847,6.847,407700.0
2009-03-27 15:30:00,8.75,8.86,8.68,8.79,709875.0,6.847,6.9331,6.7923,6.8783,709875.0
2009-03-30 09:30:00,8.32,8.48,8.0,8.4,398925.0,6.5501,6.6761,6.2982,6.6131,398925.0
2009-03-30 10:00:00,8.4,8.5,8.35,8.4,162000.0,6.6131,6.6918,6.5737,6.6131,162000.0
2009-03-30 10:30:00,8.41,8.44,8.36,8.44,88875.0,6.621,6.6446,6.5816,6.6446,88875.0
2009-03-30 11:00:00,8.44,8.44,8.32,8.32,103725.0,6.6446,6.6446,6.5501,6.5501,103725.0
2009-03-30 11:30:00,8.31,8.36,8.27,8.3,95400.0,6.5422,6.5816,6.5107,6.5344,95400.0
2009-03-30 12:00:00,8.31,8.32,8.19,8.32,71775.0,6.5422,6.5501,6.4478,6.5501,71775.0
2009-03-30 12:30:00,8.32,8.36,8.22,8.25,55350.0,6.5501,6.5816,6.4714,6.495,55350.0
2009-03-30 13:00:00,8.24,8.37,8.24,8.36,35775.0,6.4871,6.5895,6.4871,6.5816,35775.0
2009-03-30 13:30:00,8.35,8.36,8.24,8.25,70200.0,6.5737,6.5816,6.4871,6.495,70200.0
2009-03-30 14:00:00,8.25,8.32,8.21,8.22,76725.0,6.495,6.5501,6.4635,6.4714,76725.0
2009-03-30 14:30:00,8.22,8.26,8.09,8.1,110700.0,6.4714,6.5029,6.369,6.3769,110700.0
2009-03-30 15:00:00,8.09,8.19,8.06,8.1,199125.0,6.369,6.4478,6.3454,6.3769,199125.0
2009-03-30 15:30:00,8.1,8.16,8.02,8.11,447975.0,6.3769,6.4241,6.3139,6.3848,447975.0
2009-03-31 09:30:00,8.22,8.32,8.07,8.16,396000.0,6.4714,6.5501,6.3533,6.4241,396000.0
2009-03-31 10:00:00,8.16,8.22,8.11,8.22,136800.0,6.4241,6.4714,6.3848,6.4714,136800.0
2009-03-31 10:30:00,8.22,8.28,8.18,8.19,83700.0,6.4714,6.5186,6.4399,6.4478,83700.0
2009-03-31 11:00:00,8.2,8.23,8.16,8.19,74925.0,6.4556,6.4792,6.4241,6.4478,74925.0
2009-03-31 11:30:00,8.17,8.19,8.12,8.16,54000.0,6.432,6.4478,6.3926,6.4241,54000.0
2009-03-31 12:00:00,8.16,8.2,8.12,8.17,123975.0,6.4241,6.4556,6.3926,6.432,123975.0
2009-03-31 12:30:00,8.17,8.31,8.17,8.28,107100.0,6.432,6.5422,6.432,6.5186,107100.0
2009-03-31 13:00:00,8.29,8.56,8.28,8.42,289350.0,6.5265,6.739,6.5186,6.6288,289350.0
2009-03-31 13:30:00,8.44,8.48,8.4,8.45,102375.0,6.6446,6.6761,6.6131,6.6524,102375.0
2009-03-31 14:00:00,8.45,8.53,8.45,8.5,239850.0,6.6524,6.7154,6.6524,6.6918,239850.0
2009-03-31 14:30:00,8.5,8.6,8.48,8.48,389250.0,6.6918,6.7705,6.6761,6.6761,389250.0
2009-03-31 15:00:00,8.49,8.67,8.45,8.64,442575.0,6.6839,6.8256,6.6524,6.802,442575.0
2009-03-31 15:30:00,8.64,8.76,8.49,8.64,1348425.0,6.802,6.8965,6.6839,6.802,1348425.0
2009-04-01 09:30:00,8.44,8.78,8.44,8.59,194175.0,6.6446,6.9122,6.6446,6.7627,194175.0
2009-04-01 10:00:00,8.6,8.62,8.51,8.52,304875.0,6.7705,6.7863,6.6997,6.7076,304875.0
2009-04-01 10:30:00,8.54,8.63,8.47,8.57,267750.0,6.7233,6.7942,6.6682,6.7469,267750.0
2009-04-01 11:00:00,8.58,8.63,8.47,8.54,233775.0,6.7548,6.7942,6.6682,6.7233,233775.0
2009-04-01 11:30:00,8.54,8.56,8.44,8.48,137925.0,6.7233,6.739,6.6446,6.6761,137925.0
2009-04-01 12:00:00,8.48,8.5,8.4,8.43,209025.0,6.6761,6.6918,6.6131,6.6367,209025.0
2009-04-01 12:30:00,8.43,8.44,8.15,8.16,236250.0,6.6367,6.6446,6.4163,6.4241,236250.0
2009-04-01 13:00:00,8.16,8.24,8.12,8.24,291375.0,6.4241,6.4871,6.3926,6.4871,291375.0
2009-04-01 13:30:00,8.24,8.36,8.21,8.32,244800.0,6.4871,6.5816,6.4635,6.5501,244800.0
2009-04-01 14:00:00,8.33,8.36,8.29,8.31,279450.0,6.558,6.5816,6.5265,6.5422,279450.0
2009-04-01 14:30:00,8.32,8.36,8.28,8.31,267975.0,6.5501,6.5816,6.5186,6.5422,267975.0
2009-04-01 15:00:00,8.31,8.36,8.23,8.33,291825.0,6.5422,6.5816,6.4792,6.558,291825.0
2009-04-01 15:30:00,8.34,8.46,8.31,8.39,635625.0,6.5658,6.6603,6.5422,6.6052,635625.0
2009-04-02 09:30:00,8.71,8.89,8.44,8.53,920475.0,6.8571,6.9988,6.6446,6.7154,920475.0
2009-04-02 10:00:00,8.54,8.56,8.45,8.5,583875.0,6.7233,6.739,6.6524,6.6918,583875.0
2009-04-02 10:30:00,8.5,8.52,8.4,8.45,322875.0,6.6918,6.7076,6.6131,6.6524,322875.0
2009-04-02 11:00:00,8.44,8.55,8.43,8.51,223200.0,6.6446,6.7312,6.6367,6.6997,223200.0
2009-04-02 11:30:00,8.52,8.57,8.47,8.55,179325.0,6.7076,6.7469,6.6682,6.7312,179325.0
2009-04-02 12:00:00,8.55,8.61,8.51,8.55,222525.0,6.7312,6.7784,6.6997,6.7312,222525.0
2009-04-02 12:30:00,8.55,8.61,8.5,8.51,150525.0,6.7312,6.7784,6.6918,6.6997,150525.0
2009-04-02 13:00:00,8.51,8.54,8.49,8.51,83925.0,6.6997,6.7233,6.6839,6.6997,83925.0
2009-04-02 13:30:00,8.5,8.52,8.39,8.4,186975.0,6.6918,6.7076,6.6052,6.6131,186975.0
2009-04-02 14:00:00,8.41,8.52,8.38,8.51,188325.0,6.621,6.7076,6.5973,6.6997,188325.0
2009-04-02 14:30:00,8.51,8.56,8.49,8.52,172125.0,6.6997,6.739,6.6839,6.7076,172125.0
2009-04-02 15:00:00,8.53,8.57,8.51,8.52,414225.0,6.7154,6.7469,6.6997,6.7076,414225.0
2009-04-02 15:30:00,8.52,8.57,8.29,8.35,937125.0,6.7076,6.7469,6.5265,6.5737,937125.0
2009-04-03 09:30:00,8.39,8.4,8.2,8.25,197325.0,6.6052,6.6131,6.4556,6.495,197325.0
2009-04-03 10:00:00,8.24,8.31,8.21,8.31,146250.0,6.4871,6.5422,6.4635,6.5422,146250.0
2009-04-03 10:30:00,8.31,8.37,8.3,8.35,289800.0,6.5422,6.5895,6.5344,6.5737,289800.0
2009-04-03 11:00:00,8.35,8.38,8.33,8.36,405675.0,6.5737,6.5973,6.558,6.5816,405675.0
2009-04-03 11:30:00,8.37,8.42,8.34,8.4,192600.0,6.5895,6.6288,6.5658,6.6131,192600.0
2009-04-03 12:00:00,8.4,8.47,8.38,8.45,224100.0,6.6131,6.6682,6.5973,6.6524,224100.0
2009-04-03 12:30:00,8.44,8.45,8.42,8.44,111375.0,6.6446,6.6524,6.6288,6.6446,111375.0
2009-04-03 13:00:00,8.44,8.56,8.44,8.54,119700.0,6.6446,6.739,6.6446,6.7233,119700.0
2009-04-03 13:30:00,8.55,8.56,8.5,8.55,127575.0,6.7312,6.739,6.6918,6.7312,127575.0
2009-04-03 14:00:00,8.55,8.57,8.51,8.56,248850.0,6.7312,6.7469,6.6997,6.739,248850.0
2009-04-03 14:30:00,8.56,8.61,8.55,8.59,236475.0,6.739,6.7784,6.7312,6.7627,236475.0
2009-04-03 15:00:00,8.58,8.6,8.54,8.56,247275.0,6.7548,6.7705,6.7233,6.739,247275.0
2009-04-03 15:30:00,8.56,8.74,8.55,8.7,623250.0,6.739,6.8808,6.7312,6.8493,623250.0
2009-04-06 09:30:00,8.29,8.62,8.24,8.4,304425.0,6.5265,6.7863,6.4871,6.6131,304425.0
2009-04-06 10:00:00,8.39,8.47,8.34,8.36,163350.0,6.6052,6.6682,6.5658,6.5816,163350.0
2009-04-06 10:30:00,8.35,8.38,8.33,8.37,269325.0,6.5737,6.5973,6.558,6.5895,269325.0
2009-04-06 11:00:00,8.37,8.4,8.3,8.38,111600.0,6.5895,6.6131,6.5344,6.5973,111600.0
2009-04-06 11:30:00,8.38,8.4,8.35,8.39,99450.0,6.5973,6.6131,6.5737,6.6052,99450.0
2009-04-06 12:00:00,8.39,8.4,8.37,8.39,119700.0,6.6052,6.6131,6.5895,6.6052,119700.0
2009-04-06 12:30:00,8.38,8.43,8.37,8.41,207900.0,6.5973,6.6367,6.5895,6.621,207900.0
2009-04-06 13:00:00,8.41,8.41,8.38,8.39,186525.0,6.621,6.621,6.5973,6.6052,186525.0
2009-04-06 13:30:00,8.39,8.44,8.36,8.4,186750.0,6.6052,6.6446,6.5816,6.6131,186750.0
2009-04-06 14:00:00,8.41,8.43,8.34,8.38,254925.0,6.621,6.6367,6.5658,6.5973,254925.0
2009-04-06 14:30:00,8.38,8.4,8.32,8.38,333675.0,6.5973,6.6131,6.5501,6.5973,333675.0
2009-04-06 15:00:00,8.38,8.51,8.36,8.42,693675.0,6.5973,6.6997,6.5816,6.6288,693675.0
2009-04-06 15:30:00,8.42,8.48,8.37,8.38,843300.0,6.6288,6.6761,6.5895,6.5973,843300.0
2009-04-07 09:30:00,8.28,8.39,8.07,8.09,195525.0,6.5186,6.6052,6.3533,6.369,195525.0
2009-04-07 10:00:00,8.09,8.11,7.98,8.04,212400.0,6.369,6.3848,6.2824,6.3297,212400.0
2009-04-07 10:30:00,8.05,8.12,8.03,8.06,189450.0,6.3375,6.3926,6.3218,6.3454,189450.0
2009-04-07 11:00:00,8.06,8.11,8.04,8.08,110025.0,6.3454,6.3848,6.3297,6.3612,110025.0
2009-04-07 11:30:00,8.08,8.09,8.04,8.05,108000.0,6.3612,6.369,6.3297,6.3375,108000.0
2009-04-07 12:00:00,8.05,8.07,8.0,8.0,257625.0,6.3375,6.3533,6.2982,6.2982,257625.0
2009-04-07 12:30:00,8.01,8.03,7.99,8.03,188325.0,6.306,6.3218,6.2903,6.3218,188325.0
2009-04-07 13:00:00,8.04,8.04,7.99,8.0,273825.0,6.3297,6.3297,6.2903,6.2982,273825.0
2009-04-07 13:30:00,8.0,8.07,8.0,8.05,185175.0,6.2982,6.3533,6.2982,6.3375,185175.0
2009-04-07 14:00:00,8.04,8.07,8.01,8.07,154125.0,6.3297,6.3533,6.306,6.3533,154125.0
2009-04-07 14:30:00,8.07,8.08,8.0,8.06,157500.0,6.3533,6.3612,6.2982,6.3454,157500.0
2009-04-07 15:00:00,8.07,8.12,8.02,8.02,226800.0,6.3533,6.3926,6.3139,6.3139,226800.0
2009-04-07 15:30:00,8.02,8.1,7.97,7.97,1038825.0,6.3139,6.3769,6.2746,6.2746,1038825.0
2009-04-08 09:30:00,7.82,7.82,7.42,7.48,950850.0,6.1565,6.1565,5.8416,5.8888,950850.0
2009-04-08 10:00:00,7.48,7.53,7.43,7.45,330750.0,5.8888,5.9282,5.8494,5.8652,330750.0
2009-04-08 10:30:00,7.44,7.44,7.25,7.3,373050.0,5.8573,5.8573,5.7077,5.7471,373050.0
2009-04-08 11:00:00,7.31,7.35,7.03,7.11,810900.0,5.755,5.7864,5.5345,5.5975,810900.0
2009-04-08 11:30:00,7.11,7.24,7.1,7.19,520200.0,5.5975,5.6998,5.5896,5.6605,520200.0
2009-04-08 12:00:00,7.18,7.31,7.16,7.3,414000.0,5.6526,5.755,5.6369,5.7471,414000.0
2009-04-08 12:30:00,7.29,7.34,7.2,7.27,395325.0,5.7392,5.7786,5.6684,5.7235,395325.0
2009-04-08 13:00:00,7.26,7.29,7.25,7.28,191025.0,5.7156,5.7392,5.7077,5.7313,191025.0
2009-04-08 13:30:00,7.28,7.3,7.23,7.25,464625.0,5.7313,5.7471,5.692,5.7077,464625.0
2009-04-08 14:00:00,7.25,7.25,7.1,7.12,432900.0,5.7077,5.7077,5.5896,5.6054,432900.0
2009-04-08 14:30:00,7.12,7.12,7.04,7.07,293175.0,5.6054,5.6054,5.5424,5.566,293175.0
2009-04-08 15:00:00,7.07,7.18,7.03,7.11,732150.0,5.566,5.6526,5.5345,5.5975,732150.0
2009-04-08 15:30:00,7.11,7.18,7.1,7.18,1025100.0,5.5975,5.6526,5.5896,5.6526,1025100.0
2009-04-09 09:30:00,7.9,7.9,7.43,7.67,833175.0,6.2194,6.2194,5.8494,6.0384,833175.0
2009-04-09 10:00:00,7.67,7.71,7.48,7.55,419400.0,6.0384,6.0699,5.8888,5.9439,419400.0
2009-04-09 10:30:00,7.56,7.71,7.55,7.71,530550.0,5.9518,6.0699,5.9439,6.0699,530550.0
2009-04-09 11:00:00,7.71,7.95,7.71,7.86,767250.0,6.0699,6.2588,6.0699,6.188,767250.0
2009-04-09 11:30:00,7.86,7.88,7.76,7.87,238500.0,6.188,6.2037,6.1092,6.1958,238500.0
2009-04-09 12:00:00,7.87,7.98,7.87,7.97,301500.0,6.1958,6.2824,6.1958,6.2746,301500.0
2009-04-09 12:30:00,7.97,7.98,7.87,7.87,179100.0,6.2746,6.2824,6.1958,6.1958,179100.0
2009-04-09 13:00:00,7.88,7.89,7.8,7.81,191700.0,6.2037,6.2116,6.1407,6.1486,191700.0
2009-04-09 13:30:00,7.81,7.82,7.77,7.8,179775.0,6.1486,6.1565,6.1171,6.1407,179775.0
2009-04-09 14:00:00,7.8,7.8,7.75,7.8,191700.0,6.1407,6.1407,6.1014,6.1407,191700.0
2009-04-09 14:30:00,7.8,7.85,7.79,7.81,229500.0,6.1407,6.1801,6.1328,6.1486,229500.0
2009-04-09 15:00:00,7.81,7.88,7.8,7.83,537750.0,6.1486,6.2037,6.1407,6.1643,537750.0
2009-04-09 15:30:00,7.83,8.11,7.79,8.11,1501200.0,6.1643,6.3848,6.1328,6.3848,1501200.0
2009-04-13 09:30:00,8.08,8.08,7.8,7.92,294300.0,6.3612,6.3612,6.1407,6.2352,294300.0
2009-04-13 10:00:00,7.93,8.32,7.92,8.3,376200.0,6.2431,6.5501,6.2352,6.5344,376200.0
2009-04-13 10:30:00,8.3,8.3,8.18,8.23,318600.0,6.5344,6.5344,6.4399,6.4792,318600.0
2009-04-13 11:00:00,8.22,8.23,8.14,8.21,252675.0,6.4714,6.4792,6.4084,6.4635,252675.0
2009-04-13 11:30:00,8.2,8.2,8.07,8.08,157275.0,6.4556,6.4556,6.3533,6.3612,157275.0
2009-04-13 12:00:00,8.09,8.17,8.08,8.13,167625.0,6.369,6.432,6.3612,6.4005,167625.0
2009-04-13 12:30:00,8.13,8.25,8.12,8.24,140175.0,6.4005,6.495,6.3926,6.4871,140175.0
2009-04-13 13:00:00,8.24,8.32,8.21,8.3,182025.0,6.4871,6.5501,6.4635,6.5344,182025.0
2009-04-13 13:30:00,8.31,8.46,8.3,8.43,299925.0,6.5422,6.6603,6.5344,6.6367,299925.0
2009-04-13 14:00:00,8.43,8.47,8.34,8.43,439425.0,6.6367,6.6682,6.5658,6.6367,439425.0
2009-04-13 14:30:00,8.43,8.44,8.39,8.42,406350.0,6.6367,6.6446,6.6052,6.6288,406350.0
2009-04-13 15:00:00,8.42,8.6,8.41,8.59,865125.0,6.6288,6.7705,6.621,6.7627,865125.0
2009-04-13 15:30:00,8.59,8.76,8.58,8.64,1631475.0,6.7627,6.8965,6.7548,6.802,1631475.0
2009-04-14 09:30:00,8.58,8.63,8.39,8.44,523350.0,6.7548,6.7942,6.6052,6.6446,523350.0
2009-04-14 10:00:00,8.44,8.65,8.43,8.6,443250.0,6.6446,6.8099,6.6367,6.7705,443250.0
2009-04-14 10:30:00,8.62,8.86,8.6,8.85,408600.0,6.7863,6.9752,6.7705,6.9674,408600.0
2009-04-14 11:00:00,8.85,8.9,8.76,8.88,807525.0,6.9674,7.0067,6.8965,6.991,807525.0
2009-04-14 11:30:00,8.88,8.89,8.83,8.83,339075.0,6.991,6.9988,6.9516,6.9516,339075.0
2009-04-14 12:00:00,8.83,8.83,8.6,8.62,326250.0,6.9516,6.9516,6.7705,6.7863,326250.0
2009-04-14 12:30:00,8.63,8.68,8.52,8.54,248400.0,6.7942,6.8335,6.7076,6.7233,248400.0
2009-04-14 13:00:00,8.53,8.6,8.5,8.6,198000.0,6.7154,6.7705,6.6918,6.7705,198000.0
2009-04-14 13:30:00,8.6,8.65,8.58,8.61,144450.0,6.7705,6.8099,6.7548,6.7784,144450.0
2009-04-14 14:00:00,8.61,8.61,8.5,8.57,261675.0,6.7784,6.7784,6.6918,6.7469,261675.0
2009-04-14 14:30:00,8.56,8.6,8.51,8.59,272025.0,6.739,6.7705,6.6997,6.7627,272025.0
2009-04-14 15:00:00,8.6,8.69,8.59,8.64,479475.0,6.7705,6.8414,6.7627,6.802,479475.0
2009-04-14 15:30:00,8.64,8.65,8.47,8.48,1214775.0,6.802,6.8099,6.6682,6.6761,1214775.0
2009-04-15 09:30:00,6.77,7.07,6.6,6.65,4239000.0,5.3298,5.566,5.196,5.2354,4239000.0
2009-04-15 10:00:00,6.67,6.84,6.57,6.67,2319525.0,5.2511,5.3849,5.1724,5.2511,2319525.0
2009-04-15 10:30:00,6.65,6.72,6.6,6.67,1961100.0,5.2354,5.2905,5.196,5.2511,1961100.0
2009-04-15 11:00:00,6.67,6.82,6.66,6.75,1308150.0,5.2511,5.3692,5.2432,5.3141,1308150.0
2009-04-15 11:30:00,6.74,6.97,6.73,6.87,902925.0,5.3062,5.4873,5.2983,5.4086,902925.0
2009-04-15 12:00:00,6.87,6.88,6.75,6.79,481050.0,5.4086,5.4164,5.3141,5.3456,481050.0
2009-04-15 12:30:00,6.79,6.96,6.78,6.96,400050.0,5.3456,5.4794,5.3377,5.4794,400050.0
2009-04-15 13:00:00,6.97,7.11,6.95,7.1,706050.0,5.4873,5.5975,5.4715,5.5896,706050.0
2009-04-15 13:30:00,7.1,7.13,6.93,7.02,933075.0,5.5896,5.6132,5.4558,5.5266,933075.0
2009-04-15 14:00:00,7.03,7.08,6.94,7.01,627075.0,5.5345,5.5739,5.4637,5.5188,627075.0
2009-04-15 14:30:00,7.0,7.08,6.98,7.04,645750.0,5.5109,5.5739,5.4952,5.5424,645750.0
2009-04-15 15:00:00,7.04,7.33,7.02,7.33,1347300.0,5.5424,5.7707,5.5266,5.7707,1347300.0
2009-04-15 15:30:00,7.33,7.33,7.18,7.33,1707975.0,5.7707,5.7707,5.6526,5.7707,1707975.0
2009-04-16 09:30:00,7.34,7.38,7.02,7.17,568575.0,5.7786,5.8101,5.5266,5.6447,568575.0
2009-04-16 10:00:00,7.17,7.2,6.98,7.04,302400.0,5.6447,5.6684,5.4952,5.5424,302400.0
2009-04-16 10:30:00,7.04,7.04,6.92,7.01,355050.0,5.5424,5.5424,5.4479,5.5188,355050.0
2009-04-16 11:00:00,7.01,7.08,6.98,7.01,343125.0,5.5188,5.5739,5.4952,5.5188,343125.0
2009-04-16 11:30:00,7.01,7.11,7.0,7.06,209250.0,5.5188,5.5975,5.5109,5.5581,209250.0
2009-04-16 12:00:00,7.07,7.11,7.0,7.04,150750.0,5.566,5.5975,5.5109,5.5424,150750.0
2009-04-16 12:30:00,7.03,7.14,7.03,7.12,173700.0,5.5345,5.6211,5.5345,5.6054,173700.0
2009-04-16 13:00:00,7.13,7.15,7.09,7.13,143775.0,5.6132,5.629,5.5818,5.6132,143775.0
2009-04-16 13:30:00,7.13,7.13,7.0,7.06,191700.0,5.6132,5.6132,5.5109,5.5581,191700.0
2009-04-16 14:00:00,7.05,7.11,7.02,7.11,190575.0,5.5503,5.5975,5.5266,5.5975,190575.0
2009-04-16 14:30:00,7.11,7.29,7.1,7.25,555525.0,5.5975,5.7392,5.5896,5.7077,555525.0
2009-04-16 15:00:00,7.25,7.33,7.22,7.28,508950.0,5.7077,5.7707,5.6841,5.7313,508950.0
2009-04-16 15:30:00,7.28,7.36,7.19,7.23,750150.0,5.7313,5.7943,5.6605,5.692,750150.0
2009-04-17 09:30:00,7.29,7.29,7.14,7.18,117000.0,5.7392,5.7392,5.6211,5.6526,117000.0
2009-04-17 10:00:00,7.18,7.21,7.13,7.13,139275.0,5.6526,5.6762,5.6132,5.6132,139275.0
2009-04-17 10:30:00,7.13,7.14,7.09,7.09,146925.0,5.6132,5.6211,5.5818,5.5818,146925.0
2009-04-17 11:00:00,7.09,7.13,7.05,7.1,200025.0,5.5818,5.6132,5.5503,5.5896,200025.0
2009-04-17 11:30:00,7.1,7.13,7.07,7.09,239175.0,5.5896,5.6132,5.566,5.5818,239175.0
2009-04-17 12:00:00,7.09,7.16,7.08,7.12,152325.0,5.5818,5.6369,5.5739,5.6054,152325.0
2009-04-17 12:30:00,7.12,7.13,7.08,7.1,144900.0,5.6054,5.6132,5.5739,5.5896,144900.0
2009-04-17 13:00:00,7.1,7.12,7.08,7.11,184725.0,5.5896,5.6054,5.5739,5.5975,184725.0
2009-04-17 13:30:00,7.11,7.12,7.08,7.11,207900.0,5.5975,5.6054,5.5739,5.5975,207900.0
2009-04-17 14:00:00,7.11,7.15,7.11,7.13,653400.0,5.5975,5.629,5.5975,5.6132,653400.0
2009-04-17 14:30:00,7.13,7.18,7.12,7.13,308700.0,5.6132,5.6526,5.6054,5.6132,308700.0
2009-04-17 15:00:00,7.13,7.22,7.12,7.19,184050.0,5.6132,5.6841,5.6054,5.6605,184050.0
2009-04-17 15:30:00,7.19,7.25,7.13,7.23,982575.0,5.6605,5.7077,5.6132,5.692,982575.0
2009-04-20 09:30:00,6.74,7.11,6.74,6.95,363825.0,5.3062,5.5975,5.3062,5.4715,363825.0
2009-04-20 10:00:00,6.95,7.07,6.94,7.0,262800.0,5.4715,5.566,5.4637,5.5109,262800.0
2009-04-20 10:30:00,7.0,7.09,6.98,7.06,304200.0,5.5109,5.5818,5.4952,5.5581,304200.0
2009-04-20 11:00:00,7.06,7.07,6.96,6.98,174375.0,5.5581,5.566,5.4794,5.4952,174375.0
2009-04-20 11:30:00,6.98,6.99,6.89,6.91,107550.0,5.4952,5.503,5.4243,5.44,107550.0
2009-04-20 12:00:00,6.9,6.94,6.88,6.91,89325.0,5.4322,5.4637,5.4164,5.44,89325.0
2009-04-20 12:30:00,6.92,6.92,6.8,6.83,166275.0,5.4479,5.4479,5.3534,5.3771,166275.0
2009-04-20 13:00:00,6.83,6.83,6.72,6.74,163350.0,5.3771,5.3771,5.2905,5.3062,163350.0
2009-04-20 13:30:00,6.73,6.82,6.73,6.79,204075.0,5.2983,5.3692,5.2983,5.3456,204075.0
2009-04-20 14:00:00,6.79,6.79,6.72,6.74,164475.0,5.3456,5.3456,5.2905,5.3062,164475.0
2009-04-20 14:30:00,6.74,6.76,6.68,6.72,205425.0,5.3062,5.322,5.259,5.2905,205425.0
2009-04-20 15:00:00,6.71,6.81,6.7,6.75,319050.0,5.2826,5.3613,5.2747,5.3141,319050.0
2009-04-20 15:30:00,6.75,6.82,6.56,6.58,1028700.0,5.3141,5.3692,5.1645,5.1802,1028700.0
2009-04-21 09:30:00,6.51,6.87,6.51,6.75,515250.0,5.1251,5.4086,5.1251,5.3141,515250.0
2009-04-21 10:00:00,6.75,6.77,6.67,6.68,241650.0,5.3141,5.3298,5.2511,5.259,241650.0
2009-04-21 10:30:00,6.68,6.85,6.66,6.84,274725.0,5.259,5.3928,5.2432,5.3849,274725.0
2009-04-21 11:00:00,6.85,7.0,6.81,6.86,288900.0,5.3928,5.5109,5.3613,5.4007,288900.0
2009-04-21 11:30:00,6.84,6.87,6.79,6.83,216675.0,5.3849,5.4086,5.3456,5.3771,216675.0
2009-04-21 12:00:00,6.82,6.85,6.75,6.77,210600.0,5.3692,5.3928,5.3141,5.3298,210600.0
2009-04-21 12:30:00,6.79,6.92,6.77,6.87,236025.0,5.3456,5.4479,5.3298,5.4086,236025.0
2009-04-21 13:00:00,6.88,6.94,6.81,6.84,198900.0,5.4164,5.4637,5.3613,5.3849,198900.0
2009-04-21 13:30:00,6.84,6.85,6.76,6.81,148275.0,5.3849,5.3928,5.322,5.3613,148275.0
2009-04-21 14:00:00,6.81,6.87,6.71,6.78,206775.0,5.3613,5.4086,5.2826,5.3377,206775.0
2009-04-21 14:30:00,6.79,6.87,6.79,6.85,251325.0,5.3456,5.4086,5.3456,5.3928,251325.0
2009-04-21 15:00:00,6.83,6.96,6.83,6.88,331875.0,5.3771,5.4794,5.3771,5.4164,331875.0
2009-04-21 15:30:00,6.88,7.12,6.85,7.12,967275.0,5.4164,5.6054,5.3928,5.6054,967275.0
2009-04-22 09:30:00,7.0,7.08,6.72,6.8,408150.0,5.5109,5.5739,5.2905,5.3534,408150.0
2009-04-22 10:00:00,6.81,7.09,6.8,7.05,533025.0,5.3613,5.5818,5.3534,5.5503,533025.0
2009-04-22 10:30:00,7.05,7.18,7.0,7.11,367875.0,5.5503,5.6526,5.5109,5.5975,367875.0
2009-04-22 11:00:00,7.1,7.28,7.08,7.28,372150.0,5.5896,5.7313,5.5739,5.7313,372150.0
2009-04-22 11:30:00,7.27,7.39,7.27,7.34,422325.0,5.7235,5.8179,5.7235,5.7786,422325.0
2009-04-22 12:00:00,7.35,7.35,7.31,7.33,334575.0,5.7864,5.7864,5.755,5.7707,334575.0
2009-04-22 12:30:00,7.33,7.35,7.18,7.22,308025.0,5.7707,5.7864,5.6526,5.6841,308025.0
2009-04-22 13:00:00,7.22,7.28,7.16,7.27,309600.0,5.6841,5.7313,5.6369,5.7235,309600.0
2009-04-22 13:30:00,7.26,7.27,7.08,7.08,318150.0,5.7156,5.7235,5.5739,5.5739,318150.0
2009-04-22 14:00:00,7.08,7.23,7.08,7.16,199350.0,5.5739,5.692,5.5739,5.6369,199350.0
2009-04-22 14:30:00,7.16,7.28,7.16,7.22,430200.0,5.6369,5.7313,5.6369,5.6841,430200.0
2009-04-22 15:00:00,7.23,7.34,7.21,7.28,556425.0,5.692,5.7786,5.6762,5.7313,556425.0
2009-04-22 15:30:00,7.28,7.29,6.76,6.84,1491075.0,5.7313,5.7392,5.322,5.3849,1491075.0
2009-04-23 09:30:00,6.87,6.87,6.66,6.76,736650.0,5.4086,5.4086,5.2432,5.322,736650.0
2009-04-23 10:00:00,6.75,6.78,6.67,6.73,452475.0,5.3141,5.3377,5.2511,5.2983,452475.0
2009-04-23 10:30:00,6.73,6.73,6.67,6.7,311850.0,5.2983,5.2983,5.2511,5.2747,311850.0
2009-04-23 11:00:00,6.7,6.76,6.67,6.72,356400.0,5.2747,5.322,5.2511,5.2905,356400.0
2009-04-23 11:30:00,6.71,6.86,6.69,6.85,292725.0,5.2826,5.4007,5.2668,5.3928,292725.0
2009-04-23 12:00:00,6.84,6.87,6.79,6.81,129825.0,5.3849,5.4086,5.3456,5.3613,129825.0
2009-04-23 12:30:00,6.81,6.84,6.77,6.83,79200.0,5.3613,5.3849,5.3298,5.3771,79200.0
2009-04-23 13:00:00,6.83,6.98,6.83,6.98,167625.0,5.3771,5.4952,5.3771,5.4952,167625.0
2009-04-23 13:30:00,6.98,7.05,6.94,6.96,248625.0,5.4952,5.5503,5.4637,5.4794,248625.0
2009-04-23 14:00:00,6.96,7.0,6.88,6.97,205200.0,5.4794,5.5109,5.4164,5.4873,205200.0
2009-04-23 14:30:00,6.99,7.07,6.96,6.99,207900.0,5.503,5.566,5.4794,5.503,207900.0
2009-04-23 15:00:00,7.0,7.08,6.93,7.06,405000.0,5.5109,5.5739,5.4558,5.5581,405000.0
2009-04-23 15:30:00,7.06,7.34,7.0,7.31,1060200.0,5.5581,5.7786,5.5109,5.755,1060200.0
2009-04-24 09:30:00,7.35,7.41,7.0,7.03,318825.0,5.7864,5.8337,5.5109,5.5345,318825.0
2009-04-24 10:00:00,7.04,7.12,6.92,6.98,342000.0,5.5424,5.6054,5.4479,5.4952,342000.0
2009-04-24 10:30:00,6.98,7.07,6.95,7.02,191700.0,5.4952,5.566,5.4715,5.5266,191700.0
2009-04-24 11:00:00,7.03,7.06,6.99,7.01,142650.0,5.5345,5.5581,5.503,5.5188,142650.0
2009-04-24 11:30:00,7.01,7.1,7.0,7.08,169650.0,5.5188,5.5896,5.5109,5.5739,169650.0
2009-04-24 12:00:00,7.08,7.11,7.02,7.02,81000.0,5.5739,5.5975,5.5266,5.5266,81000.0
2009-04-24 12:30:00,7.02,7.17,7.02,7.16,126000.0,5.5266,5.6447,5.5266,5.6369,126000.0
2009-04-24 13:00:00,7.15,7.19,7.12,7.15,129600.0,5.629,5.6605,5.6054,5.629,129600.0
2009-04-24 13:30:00,7.15,7.18,7.07,7.11,171450.0,5.629,5.6526,5.566,5.5975,171450.0
2009-04-24 14:00:00,7.11,7.2,7.01,7.08,474750.0,5.5975,5.6684,5.5188,5.5739,474750.0
2009-04-24 14:30:00,7.1,7.23,7.08,7.13,312975.0,5.5896,5.692,5.5739,5.6132,312975.0
2009-04-24 15:00:00,7.14,7.17,7.06,7.1,325350.0,5.6211,5.6447,5.5581,5.5896,325350.0
2009-04-24 15:30:00,7.1,7.18,6.98,7.0,855675.0,5.5896,5.6526,5.4952,5.5109,855675.0
2009-04-27 09:30:00,6.8,6.93,6.77,6.86,361575.0,5.3534,5.4558,5.3298,5.4007,361575.0
2009-04-27 10:00:00,6.86,6.91,6.76,6.9,218250.0,5.4007,5.44,5.322,5.4322,218250.0
2009-04-27 10:30:00,6.9,6.9,6.82,6.86,199800.0,5.4322,5.4322,5.3692,5.4007,199800.0
2009-04-27 11:00:00,6.86,6.88,6.84,6.88,168525.0,5.4007,5.4164,5.3849,5.4164,168525.0
2009-04-27 11:30:00,6.88,6.92,6.86,6.86,88200.0,5.4164,5.4479,5.4007,5.4007,88200.0
2009-04-27 12:00:00,6.86,6.9,6.83,6.85,93150.0,5.4007,5.4322,5.3771,5.3928,93150.0
2009-04-27 12:30:00,6.85,6.87,6.81,6.83,91800.0,5.3928,5.4086,5.3613,5.3771,91800.0
2009-04-27 13:00:00,6.83,6.83,6.76,6.76,106650.0,5.3771,5.3771,5.322,5.322,106650.0
2009-04-27 13:30:00,6.76,6.79,6.72,6.76,144450.0,5.322,5.3456,5.2905,5.322,144450.0
2009-04-27 14:00:00,6.76,6.77,6.7,6.75,150075.0,5.322,5.3298,5.2747,5.3141,150075.0
2009-04-27 14:30:00,6.75,6.83,6.75,6.78,113175.0,5.3141,5.3771,5.3141,5.3377,113175.0
2009-04-27 15:00:00,6.77,6.8,6.69,6.71,257175.0,5.3298,5.3534,5.2668,5.2826,257175.0
2009-04-27 15:30:00,6.71,6.81,6.69,6.7,677025.0,5.2826,5.3613,5.2668,5.2747,677025.0
2009-04-28 09:30:00,6.68,6.75,6.67,6.72,180900.0,5.259,5.3141,5.2511,5.2905,180900.0
2009-04-28 10:00:00,6.72,6.8,6.68,6.8,175725.0,5.2905,5.3534,5.259,5.3534,175725.0
2009-04-28 10:30:00,6.8,6.84,6.71,6.73,297000.0,5.3534,5.3849,5.2826,5.2983,297000.0
2009-04-28 11:00:00,6.74,6.83,6.74,6.8,188325.0,5.3062,5.3771,5.3062,5.3534,188325.0
2009-04-28 11:30:00,6.8,6.89,6.77,6.88,293850.0,5.3534,5.4243,5.3298,5.4164,293850.0
2009-04-28 12:00:00,6.88,6.94,6.87,6.92,264375.0,5.4164,5.4637,5.4086,5.4479,264375.0
2009-04-28 12:30:00,6.92,6.94,6.84,6.86,243675.0,5.4479,5.4637,5.3849,5.4007,243675.0
2009-04-28 13:00:00,6.86,6.9,6.83,6.87,136350.0,5.4007,5.4322,5.3771,5.4086,136350.0
2009-04-28 13:30:00,6.86,6.97,6.86,6.94,338850.0,5.4007,5.4873,5.4007,5.4637,338850.0
2009-04-28 14:00:00,6.94,6.99,6.93,6.97,266400.0,5.4637,5.503,5.4558,5.4873,266400.0
2009-04-28 14:30:00,6.96,7.07,6.96,7.01,297000.0,5.4794,5.566,5.4794,5.5188,297000.0
2009-04-28 15:00:00,7.02,7.05,6.94,6.97,277875.0,5.5266,5.5503,5.4637,5.4873,277875.0
2009-04-28 15:30:00,6.96,6.97,6.88,6.88,700650.0,5.4794,5.4873,5.4164,5.4164,700650.0
2009-04-29 09:30:00,6.84,6.92,6.71,6.8,337275.0,5.3849,5.4479,5.2826,5.3534,337275.0
2009-04-29 10:00:00,6.79,6.91,6.76,6.91,178425.0,5.3456,5.44,5.322,5.44,178425.0
2009-04-29 10:30:00,6.91,7.01,6.91,6.99,289800.0,5.44,5.5188,5.44,5.503,289800.0
2009-04-29 11:00:00,6.98,7.02,6.94,7.01,152325.0,5.4952,5.5266,5.4637,5.5188,152325.0
2009-04-29 11:30:00,7.01,7.05,6.99,7.04,150525.0,5.5188,5.5503,5.503,5.5424,150525.0
2009-04-29 12:00:00,7.03,7.07,6.99,7.0,106650.0,5.5345,5.566,5.503,5.5109,106650.0
2009-04-29 12:30:00,7.0,7.03,6.98,7.0,81000.0,5.5109,5.5345,5.4952,5.5109,81000.0
2009-04-29 13:00:00,7.01,7.09,7.0,7.09,172575.0,5.5188,5.5818,5.5109,5.5818,172575.0
2009-04-29 13:30:00,7.09,7.09,7.02,7.03,128025.0,5.5818,5.5818,5.5266,5.5345,128025.0
2009-04-29 14:00:00,7.02,7.08,6.94,7.0,166950.0,5.5266,5.5739,5.4637,5.5109,166950.0
2009-04-29 14:30:00,7.0,7.08,7.0,7.04,193950.0,5.5109,5.5739,5.5109,5.5424,193950.0
2009-04-29 15:00:00,7.04,7.06,6.95,6.97,272925.0,5.5424,5.5581,5.4715,5.4873,272925.0
2009-04-29 15:30:00,6.96,7.06,6.93,7.04,708525.0,5.4794,5.5581,5.4558,5.5424,708525.0
2009-04-30 09:30:00,7.06,7.16,6.93,7.16,281700.0,5.5581,5.6369,5.4558,5.6369,281700.0
2009-04-30 10:00:00,7.16,7.21,7.08,7.11,237150.0,5.6369,5.6762,5.5739,5.5975,237150.0
2009-04-30 10:30:00,7.11,7.13,7.05,7.07,175500.0,5.5975,5.6132,5.5503,5.566,175500.0
2009-04-30 11:00:00,7.06,7.11,7.02,7.07,358650.0,5.5581,5.5975,5.5266,5.566,358650.0
2009-04-30 11:30:00,7.07,7.09,6.99,7.0,175500.0,5.566,5.5818,5.503,5.5109,175500.0
2009-04-30 12:00:00,7.01,7.04,6.98,7.0,169425.0,5.5188,5.5424,5.4952,5.5109,169425.0
2009-04-30 12:30:00,7.0,7.0,6.94,6.95,169875.0,5.5109,5.5109,5.4637,5.4715,169875.0
2009-04-30 13:00:00,6.96,6.96,6.85,6.87,285525.0,5.4794,5.4794,5.3928,5.4086,285525.0
2009-04-30 13:30:00,6.87,6.98,6.85,6.94,176625.0,5.4086,5.4952,5.3928,5.4637,176625.0
2009-04-30 14:00:00,6.93,7.01,6.93,7.0,242775.0,5.4558,5.5188,5.4558,5.5109,242775.0
2009-04-30 14:30:00,7.0,7.05,6.94,7.03,635625.0,5.5109,5.5503,5.4637,5.5345,635625.0
2009-04-30 15:00:00,7.04,7.04,6.97,7.02,496800.0,5.5424,5.5424,5.4873,5.5266,496800.0
2009-04-30 15:30:00,7.02,7.11,6.97,7.0,682650.0,5.5266,5.5975,5.4873,5.5109,682650.0
2009-05-01 09:30:00,6.98,7.0,6.84,6.94,181125.0,5.4952,5.5109,5.3849,5.4637,181125.0
2009-05-01 10:00:00,6.95,7.01,6.81,6.89,224325.0,5.4715,5.5188,5.3613,5.4243,224325.0
2009-05-01 10:30:00,6.88,6.96,6.87,6.88,161325.0,5.4164,5.4794,5.4086,5.4164,161325.0
2009-05-01 11:00:00,6.89,6.97,6.85,6.93,265275.0,5.4243,5.4873,5.3928,5.4558,265275.0
2009-05-01 11:30:00,6.93,6.93,6.88,6.88,82350.0,5.4558,5.4558,5.4164,5.4164,82350.0
2009-05-01 12:00:00,6.88,6.93,6.86,6.89,101475.0,5.4164,5.4558,5.4007,5.4243,101475.0
2009-05-01 12:30:00,6.88,6.92,6.86,6.9,114300.0,5.4164,5.4479,5.4007,5.4322,114300.0
2009-05-01 13:00:00,6.9,6.93,6.87,6.91,101925.0,5.4322,5.4558,5.4086,5.44,101925.0
2009-05-01 13:30:00,6.91,7.05,6.9,7.03,370125.0,5.44,5.5503,5.4322,5.5345,370125.0
2009-05-01 14:00:00,7.02,7.04,6.98,7.02,338625.0,5.5266,5.5424,5.4952,5.5266,338625.0
2009-05-01 14:30:00,7.02,7.06,7.0,7.02,327600.0,5.5266,5.5581,5.5109,5.5266,327600.0
2009-05-01 15:00:00,7.02,7.16,7.02,7.08,504000.0,5.5266,5.6369,5.5266,5.5739,504000.0
2009-05-01 15:30:00,7.08,7.11,7.03,7.07,550350.0,5.5739,5.5975,5.5345,5.566,550350.0
2009-05-04 09:30:00,7.03,7.09,6.92,6.96,209925.0,5.5345,5.5818,5.4479,5.4794,209925.0
2009-05-04 10:00:00,6.96,7.15,6.94,7.09,358200.0,5.4794,5.629,5.4637,5.5818,358200.0
2009-05-04 10:30:00,7.09,7.09,7.02,7.07,202950.0,5.5818,5.5818,5.5266,5.566,202950.0
2009-05-04 11:00:00,7.07,7.12,7.04,7.09,182250.0,5.566,5.6054,5.5424,5.5818,182250.0
2009-05-04 11:30:00,7.1,7.33,7.09,7.33,438750.0,5.5896,5.7707,5.5818,5.7707,438750.0
2009-05-04 12:00:00,7.32,7.55,7.11,7.13,767925.0,5.7628,5.9439,5.5975,5.6132,767925.0
2009-05-04 12:30:00,7.13,7.23,7.13,7.2,213300.0,5.6132,5.692,5.6132,5.6684,213300.0
2009-05-04 13:00:00,7.2,7.22,7.16,7.2,195525.0,5.6684,5.6841,5.6369,5.6684,195525.0
2009-05-04 13:30:00,7.2,7.31,7.18,7.29,352350.0,5.6684,5.755,5.6526,5.7392,352350.0
2009-05-04 14:00:00,7.29,7.33,7.28,7.3,310950.0,5.7392,5.7707,5.7313,5.7471,310950.0
2009-05-04 14:30:00,7.3,7.33,7.26,7.28,233325.0,5.7471,5.7707,5.7156,5.7313,233325.0
2009-05-04 15:00:00,7.28,7.52,7.28,7.5,509850.0,5.7313,5.9203,5.7313,5.9045,509850.0
2009-05-04 15:30:00,7.5,7.83,7.49,7.77,1462950.0,5.9045,6.1643,5.8967,6.1171,1462950.0
2009-05-05 09:30:00,7.72,7.94,7.54,7.81,383175.0,6.0777,6.2509,5.936,6.1486,383175.0
2009-05-05 10:00:00,7.8,7.96,7.79,7.94,307125.0,6.1407,6.2667,6.1328,6.2509,307125.0
2009-05-05 10:30:00,7.94,7.99,7.89,7.96,970200.0,6.2509,6.2903,6.2116,6.2667,970200.0
2009-05-05 11:00:00,7.96,8.0,7.96,7.97,330975.0,6.2667,6.2982,6.2667,6.2746,330975.0
2009-05-05 11:30:00,7.99,8.11,7.96,8.11,391725.0,6.2903,6.3848,6.2667,6.3848,391725.0
2009-05-05 12:00:00,8.11,8.11,8.03,8.04,155700.0,6.3848,6.3848,6.3218,6.3297,155700.0
2009-05-05 12:30:00,8.04,8.06,7.92,7.92,212850.0,6.3297,6.3454,6.2352,6.2352,212850.0
2009-05-05 13:00:00,7.92,7.94,7.82,7.84,118350.0,6.2352,6.2509,6.1565,6.1722,118350.0
2009-05-05 13:30:00,7.83,7.84,7.79,7.8,192375.0,6.1643,6.1722,6.1328,6.1407,192375.0
2009-05-05 14:00:00,7.8,7.86,7.79,7.82,213525.0,6.1407,6.188,6.1328,6.1565,213525.0
2009-05-05 14:30:00,7.81,7.84,7.78,7.8,165600.0,6.1486,6.1722,6.125,6.1407,165600.0
2009-05-05 15:00:00,7.8,7.83,7.73,7.76,374850.0,6.1407,6.1643,6.0856,6.1092,374850.0
2009-05-05 15:30:00,7.76,7.82,7.64,7.67,704475.0,6.1092,6.1565,6.0148,6.0384,704475.0
2009-05-06 09:30:00,7.87,7.87,7.36,7.62,607725.0,6.1958,6.1958,5.7943,5.999,607725.0
2009-05-06 10:00:00,7.63,7.7,7.56,7.57,251325.0,6.0069,6.062,5.9518,5.9596,251325.0
2009-05-06 10:30:00,7.56,7.61,7.52,7.59,188775.0,5.9518,5.9911,5.9203,5.9754,188775.0
2009-05-06 11:00:00,7.59,7.62,7.53,7.57,145125.0,5.9754,5.999,5.9282,5.9596,145125.0
2009-05-06 11:30:00,7.57,7.61,7.55,7.6,117000.0,5.9596,5.9911,5.9439,5.9833,117000.0
2009-05-06 12:00:00,7.6,7.63,7.56,7.63,107775.0,5.9833,6.0069,5.9518,6.0069,107775.0
2009-05-06 12:30:00,7.63,7.69,7.61,7.63,163350.0,6.0069,6.0541,5.9911,6.0069,163350.0
2009-05-06 13:00:00,7.63,7.68,7.6,7.63,123300.0,6.0069,6.0462,5.9833,6.0069,123300.0
2009-05-06 13:30:00,7.63,7.77,7.63,7.76,245475.0,6.0069,6.1171,6.0069,6.1092,245475.0
2009-05-06 14:00:00,7.76,7.9,7.76,7.89,570150.0,6.1092,6.2194,6.1092,6.2116,570150.0
2009-05-06 14:30:00,7.89,7.99,7.8,7.92,392850.0,6.2116,6.2903,6.1407,6.2352,392850.0
2009-05-06 15:00:00,7.93,7.97,7.73,7.81,441225.0,6.2431,6.2746,6.0856,6.1486,441225.0
2009-05-06 15:30:00,7.8,8.04,7.77,8.0,1002375.0,6.1407,6.3297,6.1171,6.2982,1002375.0
2009-05-07 09:30:00,8.11,8.12,7.98,8.01,395550.0,6.3848,6.3926,6.2824,6.306,395550.0
2009-05-07 10:00:00,8.01,8.08,7.88,7.88,369225.0,6.306,6.3612,6.2037,6.2037,369225.0
2009-05-07 10:30:00,7.88,7.94,7.81,7.82,289575.0,6.2037,6.2509,6.1486,6.1565,289575.0
2009-05-07 11:00:00,7.82,7.88,7.77,7.88,244350.0,6.1565,6.2037,6.1171,6.2037,244350.0
2009-05-07 11:30:00,7.88,7.91,7.82,7.85,300600.0,6.2037,6.2273,6.1565,6.1801,300600.0
2009-05-07 12:00:00,7.85,7.88,7.79,7.8,198675.0,6.1801,6.2037,6.1328,6.1407,198675.0
2009-05-07 12:30:00,7.79,7.8,7.72,7.76,236475.0,6.1328,6.1407,6.0777,6.1092,236475.0
2009-05-07 13:00:00,7.76,7.76,7.65,7.65,270675.0,6.1092,6.1092,6.0226,6.0226,270675.0
2009-05-07 13:30:00,7.65,7.72,7.53,7.7,311175.0,6.0226,6.0777,5.9282,6.062,311175.0
2009-05-07 14:00:00,7.68,7.75,7.63,7.66,383400.0,6.0462,6.1014,6.0069,6.0305,383400.0
2009-05-07 14:30:00,7.66,7.68,7.55,7.67,311625.0,6.0305,6.0462,5.9439,6.0384,311625.0
2009-05-07 15:00:00,7.67,7.75,7.62,7.73,330525.0,6.0384,6.1014,5.999,6.0856,330525.0
2009-05-07 15:30:00,7.71,7.76,7.64,7.71,704025.0,6.0699,6.1092,6.0148,6.0699,704025.0
2009-05-08 09:30:00,7.76,8.08,7.76,7.96,249975.0,6.1092,6.3612,6.1092,6.2667,249975.0
2009-05-08 10:00:00,7.96,8.08,7.96,8.04,346500.0,6.2667,6.3612,6.2667,6.3297,346500.0
2009-05-08 10:30:00,8.05,8.08,8.04,8.04,299700.0,6.3375,6.3612,6.3297,6.3297,299700.0
2009-05-08 11:00:00,8.04,8.08,7.99,8.05,171450.0,6.3297,6.3612,6.2903,6.3375,171450.0
2009-05-08 11:30:00,8.05,8.16,8.04,8.13,232650.0,6.3375,6.4241,6.3297,6.4005,232650.0
2009-05-08 12:00:00,8.13,8.33,8.13,8.22,277875.0,6.4005,6.558,6.4005,6.4714,277875.0
2009-05-08 12:30:00,8.22,8.23,8.1,8.15,230625.0,6.4714,6.4792,6.3769,6.4163,230625.0
2009-05-08 13:00:00,8.15,8.26,8.15,8.22,91575.0,6.4163,6.5029,6.4163,6.4714,91575.0
2009-05-08 13:30:00,8.21,8.27,8.16,8.17,108450.0,6.4635,6.5107,6.4241,6.432,108450.0
2009-05-08 14:00:00,8.16,8.37,8.16,8.34,232425.0,6.4241,6.5895,6.4241,6.5658,232425.0
2009-05-08 14:30:00,8.33,8.43,8.33,8.43,463275.0,6.558,6.6367,6.558,6.6367,463275.0
2009-05-08 15:00:00,8.42,8.5,8.31,8.32,415800.0,6.6288,6.6918,6.5422,6.5501,415800.0
2009-05-08 15:30:00,8.32,8.44,8.25,8.41,1003725.0,6.5501,6.6446,6.495,6.621,1003725.0
2009-05-11 09:30:00,8.04,8.05,7.71,7.95,400500.0,6.3297,6.3375,6.0699,6.2588,400500.0
2009-05-11 10:00:00,7.95,8.08,7.91,8.0,205200.0,6.2588,6.3612,6.2273,6.2982,205200.0
2009-05-11 10:30:00,8.0,8.16,7.99,8.14,136800.0,6.2982,6.4241,6.2903,6.4084,136800.0
2009-05-11 11:00:00,8.13,8.13,8.04,8.08,108675.0,6.4005,6.4005,6.3297,6.3612,108675.0
2009-05-11 11:30:00,8.08,8.1,7.98,8.0,78300.0,6.3612,6.3769,6.2824,6.2982,78300.0
2009-05-11 12:00:00,8.0,8.05,7.96,8.04,85275.0,6.2982,6.3375,6.2667,6.3297,85275.0
2009-05-11 12:30:00,8.04,8.05,7.96,7.99,94500.0,6.3297,6.3375,6.2667,6.2903,94500.0
2009-05-11 13:00:00,7.99,8.0,7.93,7.96,118350.0,6.2903,6.2982,6.2431,6.2667,118350.0
2009-05-11 13:30:00,7.96,8.09,7.95,8.05,74025.0,6.2667,6.369,6.2588,6.3375,74025.0
2009-05-11 14:00:00,8.04,8.09,7.97,8.04,175500.0,6.3297,6.369,6.2746,6.3297,175500.0
2009-05-11 14:30:00,8.04,8.08,8.0,8.06,121050.0,6.3297,6.3612,6.2982,6.3454,121050.0
2009-05-11 15:00:00,8.06,8.08,8.0,8.04,249750.0,6.3454,6.3612,6.2982,6.3297,249750.0
2009-05-11 15:30:00,8.02,8.02,7.85,7.9,866250.0,6.3139,6.3139,6.1801,6.2194,866250.0
2009-05-12 09:30:00,7.91,8.14,7.78,7.8,272250.0,6.2273,6.4084,6.125,6.1407,272250.0
2009-05-12 10:00:00,7.8,7.8,7.66,7.68,318375.0,6.1407,6.1407,6.0305,6.0462,318375.0
2009-05-12 10:30:00,7.68,7.69,7.56,7.62,332325.0,6.0462,6.0541,5.9518,5.999,332325.0
2009-05-12 11:00:00,7.64,7.66,7.57,7.59,230625.0,6.0148,6.0305,5.9596,5.9754,230625.0
2009-05-12 11:30:00,7.59,7.61,7.52,7.56,267525.0,5.9754,5.9911,5.9203,5.9518,267525.0
2009-05-12 12:00:00,7.56,7.58,7.48,7.5,187425.0,5.9518,5.9675,5.8888,5.9045,187425.0
2009-05-12 12:30:00,7.49,7.5,7.38,7.4,184500.0,5.8967,5.9045,5.8101,5.8258,184500.0
2009-05-12 13:00:00,7.4,7.49,7.38,7.44,127350.0,5.8258,5.8967,5.8101,5.8573,127350.0
2009-05-12 13:30:00,7.44,7.54,7.42,7.5,216000.0,5.8573,5.936,5.8416,5.9045,216000.0
2009-05-12 14:00:00,7.5,7.56,7.48,7.52,311850.0,5.9045,5.9518,5.8888,5.9203,311850.0
2009-05-12 14:30:00,7.53,7.61,7.51,7.6,379125.0,5.9282,5.9911,5.9124,5.9833,379125.0
2009-05-12 15:00:00,7.6,7.64,7.49,7.57,624825.0,5.9833,6.0148,5.8967,5.9596,624825.0
2009-05-12 15:30:00,7.57,7.58,7.42,7.47,758925.0,5.9596,5.9675,5.8416,5.8809,758925.0
2009-05-13 09:30:00,7.45,7.45,7.21,7.31,339300.0,5.8652,5.8652,5.6762,5.755,339300.0
2009-05-13 10:00:00,7.3,7.38,7.27,7.34,247500.0,5.7471,5.8101,5.7235,5.7786,247500.0
2009-05-13 10:30:00,7.34,7.37,7.21,7.25,161100.0,5.7786,5.8022,5.6762,5.7077,161100.0
2009-05-13 11:00:00,7.25,7.28,7.2,7.23,182250.0,5.7077,5.7313,5.6684,5.692,182250.0
2009-05-13 11:30:00,7.22,7.3,7.21,7.26,195750.0,5.6841,5.7471,5.6762,5.7156,195750.0
2009-05-13 12:00:00,7.26,7.31,7.23,7.25,227925.0,5.7156,5.755,5.692,5.7077,227925.0
2009-05-13 12:30:00,7.25,7.25,7.15,7.15,160425.0,5.7077,5.7077,5.629,5.629,160425.0
2009-05-13 13:00:00,7.15,7.18,7.11,7.12,269325.0,5.629,5.6526,5.5975,5.6054,269325.0
2009-05-13 13:30:00,7.12,7.19,7.11,7.16,294300.0,5.6054,5.6605,5.5975,5.6369,294300.0
2009-05-13 14:00:00,7.16,7.16,7.09,7.12,253125.0,5.6369,5.6369,5.5818,5.6054,253125.0
2009-05-13 14:30:00,7.12,7.13,7.08,7.1,193725.0,5.6054,5.6132,5.5739,5.5896,193725.0
2009-05-13 15:00:00,7.1,7.11,6.96,6.98,384750.0,5.5896,5.5975,5.4794,5.4952,384750.0
2009-05-13 15:30:00,6.99,7.0,6.9,6.92,1018575.0,5.503,5.5109,5.4322,5.4479,1018575.0
2009-05-14 09:30:00,6.95,7.16,6.85,6.92,295650.0,5.4715,5.6369,5.3928,5.4479,295650.0
2009-05-14 10:00:00,6.91,7.08,6.91,7.02,350550.0,5.44,5.5739,5.44,5.5266,350550.0
2009-05-14 10:30:00,7.02,7.1,6.97,7.02,310275.0,5.5266,5.5896,5.4873,5.5266,310275.0
2009-05-14 11:00:00,7.02,7.13,6.98,7.13,473625.0,5.5266,5.6132,5.4952,5.6132,473625.0
2009-05-14 11:30:00,7.13,7.19,7.0,7.01,275625.0,5.6132,5.6605,5.5109,5.5188,275625.0
2009-05-14 12:00:00,7.02,7.13,7.0,7.08,328275.0,5.5266,5.6132,5.5109,5.5739,328275.0
2009-05-14 12:30:00,7.08,7.15,7.07,7.09,164475.0,5.5739,5.629,5.566,5.5818,164475.0
2009-05-14 13:00:00,7.09,7.11,7.03,7.05,109800.0,5.5818,5.5975,5.5345,5.5503,109800.0
2009-05-14 13:30:00,7.05,7.1,7.05,7.07,218250.0,5.5503,5.5896,5.5503,5.566,218250.0
2009-05-14 14:00:00,7.07,7.12,7.07,7.08,149625.0,5.566,5.6054,5.566,5.5739,149625.0
2009-05-14 14:30:00,7.08,7.11,7.07,7.1,214425.0,5.5739,5.5975,5.566,5.5896,214425.0
2009-05-14 15:00:00,7.11,7.12,7.04,7.06,392625.0,5.5975,5.6054,5.5424,5.5581,392625.0
2009-05-14 15:30:00,7.05,7.08,6.97,7.04,757125.0,5.5503,5.5739,5.4873,5.5424,757125.0
2009-05-15 09:30:00,7.06,7.07,6.9,6.91,182025.0,5.5581,5.566,5.4322,5.44,182025.0
2009-05-15 10:00:00,6.92,6.94,6.89,6.9,170100.0,5.4479,5.4637,5.4243,5.4322,170100.0
2009-05-15 10:30:00,6.9,6.95,6.89,6.9,253800.0,5.4322,5.4715,5.4243,5.4322,253800.0
2009-05-15 11:00:00,6.9,6.94,6.86,6.89,408600.0,5.4322,5.4637,5.4007,5.4243,408600.0
2009-05-15 11:30:00,6.89,6.9,6.8,6.8,147600.0,5.4243,5.4322,5.3534,5.3534,147600.0
2009-05-15 12:00:00,6.8,6.84,6.76,6.81,265725.0,5.3534,5.3849,5.322,5.3613,265725.0
2009-05-15 12:30:00,6.82,6.85,6.8,6.82,134100.0,5.3692,5.3928,5.3534,5.3692,134100.0
2009-05-15 13:00:00,6.82,6.87,6.82,6.83,216900.0,5.3692,5.4086,5.3692,5.3771,216900.0
2009-05-15 13:30:00,6.83,6.86,6.81,6.84,149175.0,5.3771,5.4007,5.3613,5.3849,149175.0
2009-05-15 14:00:00,6.83,6.85,6.79,6.85,361350.0,5.3771,5.3928,5.3456,5.3928,361350.0
2009-05-15 14:30:00,6.85,6.88,6.82,6.87,511425.0,5.3928,5.4164,5.3692,5.4086,511425.0
2009-05-15 15:00:00,6.87,7.01,6.84,7.0,613350.0,5.4086,5.5188,5.3849,5.5109,613350.0
2009-05-15 15:30:00,7.01,7.01,6.88,6.88,874575.0,5.5188,5.5188,5.4164,5.4164,874575.0
2009-05-18 09:30:00,6.96,7.08,6.93,7.05,242100.0,5.4794,5.5739,5.4558,5.5503,242100.0
2009-05-18 10:00:00,7.04,7.18,7.04,7.15,281250.0,5.5424,5.6526,5.5424,5.629,281250.0
2009-05-18 10:30:00,7.16,7.26,7.16,7.23,187200.0,5.6369,5.7156,5.6369,5.692,187200.0
2009-05-18 11:00:00,7.23,7.24,7.02,7.18,218475.0,5.692,5.6998,5.5266,5.6526,218475.0
2009-05-18 11:30:00,7.18,7.22,7.15,7.2,161550.0,5.6526,5.6841,5.629,5.6684,161550.0
2009-05-18 12:00:00,7.2,7.24,7.18,7.23,107325.0,5.6684,5.6998,5.6526,5.692,107325.0
2009-05-18 12:30:00,7.23,7.28,7.22,7.27,148725.0,5.692,5.7313,5.6841,5.7235,148725.0
2009-05-18 13:00:00,7.27,7.28,7.24,7.26,212175.0,5.7235,5.7313,5.6998,5.7156,212175.0
2009-05-18 13:30:00,7.26,7.28,7.22,7.28,161100.0,5.7156,5.7313,5.6841,5.7313,161100.0
2009-05-18 14:00:00,7.28,7.3,7.27,7.28,152325.0,5.7313,5.7471,5.7235,5.7313,152325.0
2009-05-18 14:30:00,7.28,7.31,7.28,7.28,157950.0,5.7313,5.755,5.7313,5.7313,157950.0
2009-05-18 15:00:00,7.28,7.31,7.26,7.3,211725.0,5.7313,5.755,5.7156,5.7471,211725.0
2009-05-18 15:30:00,7.3,7.46,7.28,7.44,1052775.0,5.7471,5.873,5.7313,5.8573,1052775.0
2009-05-19 09:30:00,7.27,7.51,7.27,7.5,446850.0,5.7235,5.9124,5.7235,5.9045,446850.0
2009-05-19 10:00:00,7.5,7.69,7.46,7.67,552825.0,5.9045,6.0541,5.873,6.0384,552825.0
2009-05-19 10:30:00,7.68,7.78,7.68,7.77,675675.0,6.0462,6.125,6.0462,6.1171,675675.0
2009-05-19 11:00:00,7.77,7.77,7.57,7.6,472725.0,6.1171,6.1171,5.9596,5.9833,472725.0
2009-05-19 11:30:00,7.6,7.67,7.59,7.66,438300.0,5.9833,6.0384,5.9754,6.0305,438300.0
2009-05-19 12:00:00,7.65,7.66,7.63,7.64,207225.0,6.0226,6.0305,6.0069,6.0148,207225.0
2009-05-19 12:30:00,7.65,7.65,7.58,7.61,109125.0,6.0226,6.0226,5.9675,5.9911,109125.0
2009-05-19 13:00:00,7.62,7.62,7.6,7.61,265725.0,5.999,5.999,5.9833,5.9911,265725.0
2009-05-19 13:30:00,7.62,7.62,7.54,7.54,236250.0,5.999,5.999,5.936,5.936,236250.0
2009-05-19 14:00:00,7.54,7.64,7.54,7.64,131175.0,5.936,6.0148,5.936,6.0148,131175.0
2009-05-19 14:30:00,7.64,7.73,7.64,7.67,213750.0,6.0148,6.0856,6.0148,6.0384,213750.0
2009-05-19 15:00:00,7.67,7.68,7.6,7.62,451575.0,6.0384,6.0462,5.9833,5.999,451575.0
2009-05-19 15:30:00,7.62,7.62,7.43,7.44,663525.0,5.999,5.999,5.8494,5.8573,663525.0
2009-05-20 09:30:00,7.52,7.75,7.51,7.66,286650.0,5.9203,6.1014,5.9124,6.0305,286650.0
2009-05-20 10:00:00,7.66,7.75,7.6,7.72,522900.0,6.0305,6.1014,5.9833,6.0777,522900.0
2009-05-20 10:30:00,7.72,7.78,7.61,7.63,164700.0,6.0777,6.125,5.9911,6.0069,164700.0
2009-05-20 11:00:00,7.62,7.66,7.56,7.57,261225.0,5.999,6.0305,5.9518,5.9596,261225.0
2009-05-20 11:30:00,7.57,7.61,7.55,7.58,280125.0,5.9596,5.9911,5.9439,5.9675,280125.0
2009-05-20 12:00:00,7.58,7.59,7.52,7.53,139725.0,5.9675,5.9754,5.9203,5.9282,139725.0
2009-05-20 12:30:00,7.54,7.54,7.49,7.49,64125.0,5.936,5.936,5.8967,5.8967,64125.0
2009-05-20 13:00:00,7.49,7.55,7.48,7.53,178425.0,5.8967,5.9439,5.8888,5.9282,178425.0
2009-05-20 13:30:00,7.53,7.59,7.49,7.55,160425.0,5.9282,5.9754,5.8967,5.9439,160425.0
2009-05-20 14:00:00,7.55,7.55,7.46,7.5,255600.0,5.9439,5.9439,5.873,5.9045,255600.0
2009-05-20 14:30:00,7.5,7.54,7.46,7.51,144675.0,5.9045,5.936,5.873,5.9124,144675.0
2009-05-20 15:00:00,7.51,7.52,7.36,7.37,268875.0,5.9124,5.9203,5.7943,5.8022,268875.0
2009-05-20 15:30:00,7.36,7.38,7.27,7.29,929700.0,5.7943,5.8101,5.7235,5.7392,929700.0
2009-05-21 09:30:00,7.2,7.21,7.12,7.12,226350.0,5.6684,5.6762,5.6054,5.6054,226350.0
2009-05-21 10:00:00,7.12,7.21,7.1,7.12,414675.0,5.6054,5.6762,5.5896,5.6054,414675.0
2009-05-21 10:30:00,7.12,7.12,6.96,6.98,311400.0,5.6054,5.6054,5.4794,5.4952,311400.0
2009-05-21 11:00:00,6.98,7.01,6.96,6.98,311400.0,5.4952,5.5188,5.4794,5.4952,311400.0
2009-05-21 11:30:00,7.0,7.07,6.99,7.05,194625.0,5.5109,5.566,5.503,5.5503,194625.0
2009-05-21 12:00:00,7.06,7.08,7.0,7.02,247275.0,5.5581,5.5739,5.5109,5.5266,247275.0
2009-05-21 12:30:00,7.01,7.02,6.96,6.98,231300.0,5.5188,5.5266,5.4794,5.4952,231300.0
2009-05-21 13:00:00,6.97,6.98,6.93,6.93,240525.0,5.4873,5.4952,5.4558,5.4558,240525.0
2009-05-21 13:30:00,6.93,6.96,6.91,6.94,142875.0,5.4558,5.4794,5.44,5.4637,142875.0
2009-05-21 14:00:00,6.94,6.96,6.89,6.93,222750.0,5.4637,5.4794,5.4243,5.4558,222750.0
2009-05-21 14:30:00,6.93,6.95,6.84,6.88,281925.0,5.4558,5.4715,5.3849,5.4164,281925.0
2009-05-21 15:00:00,6.89,6.94,6.87,6.89,241200.0,5.4243,5.4637,5.4086,5.4243,241200.0
2009-05-21 15:30:00,6.89,7.01,6.89,7.01,643950.0,5.4243,5.5188,5.4243,5.5188,643950.0
2009-05-22 09:30:00,7.01,7.11,6.98,7.08,237600.0,5.5188,5.5975,5.4952,5.5739,237600.0
2009-05-22 10:00:00,7.07,7.22,7.07,7.19,156825.0,5.566,5.6841,5.566,5.6605,156825.0
2009-05-22 10:30:00,7.18,7.24,7.18,7.2,129600.0,5.6526,5.6998,5.6526,5.6684,129600.0
2009-05-22 11:00:00,7.2,7.23,7.13,7.14,151200.0,5.6684,5.692,5.6132,5.6211,151200.0
2009-05-22 11:30:00,7.14,7.16,7.11,7.14,54450.0,5.6211,5.6369,5.5975,5.6211,54450.0
2009-05-22 12:00:00,7.14,7.16,7.09,7.15,89775.0,5.6211,5.6369,5.5818,5.629,89775.0
2009-05-22 12:30:00,7.16,7.17,7.12,7.16,215325.0,5.6369,5.6447,5.6054,5.6369,215325.0
2009-05-22 13:00:00,7.16,7.18,7.15,7.18,73350.0,5.6369,5.6526,5.629,5.6526,73350.0
2009-05-22 13:30:00,7.17,7.18,7.12,7.17,107325.0,5.6447,5.6526,5.6054,5.6447,107325.0
2009-05-22 14:00:00,7.17,7.18,7.15,7.15,184275.0,5.6447,5.6526,5.629,5.629,184275.0
2009-05-22 14:30:00,7.15,7.16,7.14,7.16,68175.0,5.629,5.6369,5.6211,5.6369,68175.0
2009-05-22 15:00:00,7.16,7.17,7.14,7.16,240750.0,5.6369,5.6447,5.6211,5.6369,240750.0
2009-05-22 15:30:00,7.16,7.2,7.04,7.07,338175.0,5.6369,5.6684,5.5424,5.566,338175.0
2009-05-26 09:30:00,7.09,7.16,7.0,7.02,220725.0,5.5818,5.6369,5.5109,5.5266,220725.0
2009-05-26 10:00:00,7.04,7.13,7.02,7.11,461475.0,5.5424,5.6132,5.5266,5.5975,461475.0
2009-05-26 10:30:00,7.11,7.31,7.1,7.24,1095750.0,5.5975,5.755,5.5896,5.6998,1095750.0
2009-05-26 11:00:00,7.24,7.25,7.11,7.11,218250.0,5.6998,5.7077,5.5975,5.5975,218250.0
2009-05-26 11:30:00,7.11,7.15,7.08,7.11,231750.0,5.5975,5.629,5.5739,5.5975,231750.0
2009-05-26 12:00:00,7.11,7.12,7.08,7.11,234450.0,5.5975,5.6054,5.5739,5.5975,234450.0
2009-05-26 12:30:00,7.11,7.2,7.06,7.18,334350.0,5.5975,5.6684,5.5581,5.6526,334350.0
2009-05-26 13:00:00,7.19,7.2,7.13,7.16,474975.0,5.6605,5.6684,5.6132,5.6369,474975.0
2009-05-26 13:30:00,7.16,7.16,7.1,7.12,181350.0,5.6369,5.6369,5.5896,5.6054,181350.0
2009-05-26 14:00:00,7.12,7.13,7.08,7.11,173925.0,5.6054,5.6132,5.5739,5.5975,173925.0
2009-05-26 14:30:00,7.11,7.13,7.05,7.05,301275.0,5.5975,5.6132,5.5503,5.5503,301275.0
2009-05-26 15:00:00,7.05,7.1,7.04,7.09,318375.0,5.5503,5.5896,5.5424,5.5818,318375.0
2009-05-26 15:30:00,7.08,7.15,7.05,7.13,856125.0,5.5739,5.629,5.5503,5.6132,856125.0
2009-05-27 09:30:00,7.17,7.17,7.0,7.01,254025.0,5.6447,5.6447,5.5109,5.5188,254025.0
2009-05-27 10:00:00,7.01,7.03,6.98,6.98,386775.0,5.5188,5.5345,5.4952,5.4952,386775.0
2009-05-27 10:30:00,6.98,7.08,6.97,7.07,155025.0,5.4952,5.5739,5.4873,5.566,155025.0
2009-05-27 11:00:00,7.08,7.08,7.04,7.06,261225.0,5.5739,5.5739,5.5424,5.5581,261225.0
2009-05-27 11:30:00,7.05,7.08,7.04,7.06,261450.0,5.5503,5.5739,5.5424,5.5581,261450.0
2009-05-27 12:00:00,7.06,7.1,7.05,7.08,282825.0,5.5581,5.5896,5.5503,5.5739,282825.0
2009-05-27 12:30:00,7.08,7.09,7.05,7.06,283275.0,5.5739,5.5818,5.5503,5.5581,283275.0
2009-05-27 13:00:00,7.06,7.08,7.04,7.05,184275.0,5.5581,5.5739,5.5424,5.5503,184275.0
2009-05-27 13:30:00,7.06,7.06,6.97,7.02,155475.0,5.5581,5.5581,5.4873,5.5266,155475.0
2009-05-27 14:00:00,7.01,7.01,6.88,6.92,204750.0,5.5188,5.5188,5.4164,5.4479,204750.0
2009-05-27 14:30:00,6.92,6.97,6.89,6.94,226800.0,5.4479,5.4873,5.4243,5.4637,226800.0
2009-05-27 15:00:00,6.95,6.98,6.8,6.8,336825.0,5.4715,5.4952,5.3534,5.3534,336825.0
2009-05-27 15:30:00,6.8,6.84,6.71,6.74,1135575.0,5.3534,5.3849,5.2826,5.3062,1135575.0
2009-05-28 09:30:00,7.0,7.04,6.89,6.94,381150.0,5.5109,5.5424,5.4243,5.4637,381150.0
2009-05-28 10:00:00,6.94,6.95,6.77,6.92,343125.0,5.4637,5.4715,5.3298,5.4479,343125.0
2009-05-28 10:30:00,6.92,6.95,6.88,6.95,275175.0,5.4479,5.4715,5.4164,5.4715,275175.0
2009-05-28 11:00:00,6.95,7.12,6.95,7.07,477675.0,5.4715,5.6054,5.4715,5.566,477675.0
2009-05-28 11:30:00,7.06,7.08,7.04,7.06,270675.0,5.5581,5.5739,5.5424,5.5581,270675.0
2009-05-28 12:00:00,7.06,7.06,7.01,7.06,168300.0,5.5581,5.5581,5.5188,5.5581,168300.0
2009-05-28 12:30:00,7.06,7.1,7.03,7.1,115200.0,5.5581,5.5896,5.5345,5.5896,115200.0
2009-05-28 13:00:00,7.1,7.14,7.07,7.1,460125.0,5.5896,5.6211,5.566,5.5896,460125.0
2009-05-28 13:30:00,7.09,7.13,7.04,7.07,156600.0,5.5818,5.6132,5.5424,5.566,156600.0
2009-05-28 14:00:00,7.08,7.15,7.07,7.11,280800.0,5.5739,5.629,5.566,5.5975,280800.0
2009-05-28 14:30:00,7.12,7.14,7.07,7.11,167850.0,5.6054,5.6211,5.566,5.5975,167850.0
2009-05-28 15:00:00,7.11,7.13,7.07,7.11,210150.0,5.5975,5.6132,5.566,5.5975,210150.0
2009-05-28 15:30:00,7.11,7.21,7.1,7.17,806175.0,5.5975,5.6762,5.5896,5.6447,806175.0
2009-05-29 09:30:00,7.18,7.21,7.01,7.11,360675.0,5.6526,5.6762,5.5188,5.5975,360675.0
2009-05-29 10:00:00,7.11,7.17,7.11,7.13,211725.0,5.5975,5.6447,5.5975,5.6132,211725.0
2009-05-29 10:30:00,7.14,7.14,7.05,7.13,134550.0,5.6211,5.6211,5.5503,5.6132,134550.0
2009-05-29 11:00:00,7.12,7.21,7.09,7.14,245700.0,5.6054,5.6762,5.5818,5.6211,245700.0
2009-05-29 11:30:00,7.13,7.19,7.1,7.11,245700.0,5.6132,5.6605,5.5896,5.5975,245700.0
2009-05-29 12:00:00,7.11,7.16,7.1,7.14,163125.0,5.5975,5.6369,5.5896,5.6211,163125.0
2009-05-29 12:30:00,7.13,7.15,7.08,7.09,150975.0,5.6132,5.629,5.5739,5.5818,150975.0
2009-05-29 13:00:00,7.09,7.12,7.08,7.11,141750.0,5.5818,5.6054,5.5739,5.5975,141750.0
2009-05-29 13:30:00,7.1,7.13,7.08,7.11,184950.0,5.5896,5.6132,5.5739,5.5975,184950.0
2009-05-29 14:00:00,7.11,7.12,7.08,7.09,67275.0,5.5975,5.6054,5.5739,5.5818,67275.0
2009-05-29 14:30:00,7.1,7.11,7.07,7.11,195750.0,5.5896,5.5975,5.566,5.5975,195750.0
2009-05-29 15:00:00,7.11,7.13,7.08,7.1,420300.0,5.5975,5.6132,5.5739,5.5896,420300.0
2009-05-29 15:30:00,7.1,7.13,7.08,7.09,1099800.0,5.5896,5.6132,5.5739,5.5818,1099800.0
2009-06-01 09:30:00,7.25,7.25,7.08,7.2,343350.0,5.7077,5.7077,5.5739,5.6684,343350.0
2009-06-01 10:00:00,7.21,7.31,7.2,7.27,468225.0,5.6762,5.755,5.6684,5.7235,468225.0
2009-06-01 10:30:00,7.26,7.34,7.26,7.32,1064925.0,5.7156,5.7786,5.7156,5.7628,1064925.0
2009-06-01 11:00:00,7.32,7.38,7.3,7.37,249525.0,5.7628,5.8101,5.7471,5.8022,249525.0
2009-06-01 11:30:00,7.37,7.42,7.36,7.41,173475.0,5.8022,5.8416,5.7943,5.8337,173475.0
2009-06-01 12:00:00,7.41,7.41,7.32,7.32,158400.0,5.8337,5.8337,5.7628,5.7628,158400.0
2009-06-01 12:30:00,7.32,7.37,7.32,7.33,157050.0,5.7628,5.8022,5.7628,5.7707,157050.0
2009-06-01 13:00:00,7.33,7.35,7.32,7.32,153225.0,5.7707,5.7864,5.7628,5.7628,153225.0
2009-06-01 13:30:00,7.32,7.35,7.32,7.33,213525.0,5.7628,5.7864,5.7628,5.7707,213525.0
2009-06-01 14:00:00,7.33,7.35,7.27,7.27,238275.0,5.7707,5.7864,5.7235,5.7235,238275.0
2009-06-01 14:30:00,7.27,7.27,7.1,7.11,727200.0,5.7235,5.7235,5.5896,5.5975,727200.0
2009-06-01 15:00:00,7.11,7.11,7.0,7.1,716850.0,5.5975,5.5975,5.5109,5.5896,716850.0
2009-06-01 15:30:00,7.1,7.24,7.09,7.13,912600.0,5.5896,5.6998,5.5818,5.6132,912600.0
2009-06-02 09:30:00,7.1,7.2,7.08,7.15,200250.0,5.5896,5.6684,5.5739,5.629,200250.0
2009-06-02 10:00:00,7.15,7.2,7.13,7.19,210375.0,5.629,5.6684,5.6132,5.6605,210375.0
2009-06-02 10:30:00,7.18,7.31,7.18,7.24,244125.0,5.6526,5.755,5.6526,5.6998,244125.0
2009-06-02 11:00:00,7.24,7.29,7.23,7.24,140625.0,5.6998,5.7392,5.692,5.6998,140625.0
2009-06-02 11:30:00,7.24,7.29,7.21,7.25,85050.0,5.6998,5.7392,5.6762,5.7077,85050.0
2009-06-02 12:00:00,7.26,7.32,7.21,7.23,160650.0,5.7156,5.7628,5.6762,5.692,160650.0
2009-06-02 12:30:00,7.22,7.24,7.21,7.22,97425.0,5.6841,5.6998,5.6762,5.6841,97425.0
2009-06-02 13:00:00,7.22,7.3,7.21,7.27,165600.0,5.6841,5.7471,5.6762,5.7235,165600.0
2009-06-02 13:30:00,7.27,7.28,7.21,7.22,161775.0,5.7235,5.7313,5.6762,5.6841,161775.0
2009-06-02 14:00:00,7.22,7.25,7.2,7.24,216225.0,5.6841,5.7077,5.6684,5.6998,216225.0
2009-06-02 14:30:00,7.24,7.26,7.21,7.24,190575.0,5.6998,5.7156,5.6762,5.6998,190575.0
2009-06-02 15:00:00,7.24,7.26,7.17,7.19,289350.0,5.6998,5.7156,5.6447,5.6605,289350.0
2009-06-02 15:30:00,7.18,7.21,7.08,7.09,937125.0,5.6526,5.6762,5.5739,5.5818,937125.0
2009-06-03 09:30:00,6.99,7.04,6.95,6.97,183825.0,5.503,5.5424,5.4715,5.4873,183825.0
2009-06-03 10:00:00,6.96,7.0,6.89,6.9,254700.0,5.4794,5.5109,5.4243,5.4322,254700.0
2009-06-03 10:30:00,6.9,6.94,6.88,6.88,267975.0,5.4322,5.4637,5.4164,5.4164,267975.0
2009-06-03 11:00:00,6.89,6.94,6.88,6.9,147600.0,5.4243,5.4637,5.4164,5.4322,147600.0
2009-06-03 11:30:00,6.9,6.91,6.83,6.83,204075.0,5.4322,5.44,5.3771,5.3771,204075.0
2009-06-03 12:00:00,6.83,6.89,6.81,6.88,181125.0,5.3771,5.4243,5.3613,5.4164,181125.0
2009-06-03 12:30:00,6.88,6.89,6.87,6.87,140400.0,5.4164,5.4243,5.4086,5.4086,140400.0
2009-06-03 13:00:00,6.87,6.88,6.84,6.84,160875.0,5.4086,5.4164,5.3849,5.3849,160875.0
2009-06-03 13:30:00,6.84,6.87,6.81,6.85,198900.0,5.3849,5.4086,5.3613,5.3928,198900.0
2009-06-03 14:00:00,6.85,6.87,6.84,6.87,113175.0,5.3928,5.4086,5.3849,5.4086,113175.0
2009-06-03 14:30:00,6.86,6.88,6.84,6.88,82575.0,5.4007,5.4164,5.3849,5.4164,82575.0
2009-06-03 15:00:00,6.88,6.88,6.84,6.84,213075.0,5.4164,5.4164,5.3849,5.3849,213075.0
2009-06-03 15:30:00,6.84,6.88,6.8,6.86,689850.0,5.3849,5.4164,5.3534,5.4007,689850.0
2009-06-04 09:30:00,7.45,7.45,7.02,7.31,616500.0,5.8652,5.8652,5.5266,5.755,616500.0
2009-06-04 10:00:00,7.32,7.46,7.28,7.33,556425.0,5.7628,5.873,5.7313,5.7707,556425.0
2009-06-04 10:30:00,7.35,7.36,7.31,7.33,197775.0,5.7864,5.7943,5.755,5.7707,197775.0
2009-06-04 11:00:00,7.33,7.35,7.29,7.3,230400.0,5.7707,5.7864,5.7392,5.7471,230400.0
2009-06-04 11:30:00,7.31,7.32,7.25,7.28,163125.0,5.755,5.7628,5.7077,5.7313,163125.0
2009-06-04 12:00:00,7.27,7.29,7.24,7.27,157050.0,5.7235,5.7392,5.6998,5.7235,157050.0
2009-06-04 12:30:00,7.27,7.27,7.24,7.26,133425.0,5.7235,5.7235,5.6998,5.7156,133425.0
2009-06-04 13:00:00,7.26,7.29,7.25,7.27,200700.0,5.7156,5.7392,5.7077,5.7235,200700.0
2009-06-04 13:30:00,7.28,7.32,7.27,7.28,192825.0,5.7313,5.7628,5.7235,5.7313,192825.0
2009-06-04 14:00:00,7.28,7.39,7.28,7.32,673650.0,5.7313,5.8179,5.7313,5.7628,673650.0
2009-06-04 14:30:00,7.33,7.36,7.3,7.32,232200.0,5.7707,5.7943,5.7471,5.7628,232200.0
2009-06-04 15:00:00,7.31,7.31,7.24,7.29,359775.0,5.755,5.755,5.6998,5.7392,359775.0
2009-06-04 15:30:00,7.28,7.35,7.25,7.31,944550.0,5.7313,5.7864,5.7077,5.755,944550.0
2009-06-05 09:30:00,7.42,7.61,7.38,7.47,656100.0,5.8416,5.9911,5.8101,5.8809,656100.0
2009-06-05 10:00:00,7.47,7.53,7.44,7.52,801000.0,5.8809,5.9282,5.8573,5.9203,801000.0
2009-06-05 10:30:00,7.52,7.59,7.49,7.58,251325.0,5.9203,5.9754,5.8967,5.9675,251325.0
2009-06-05 11:00:00,7.58,7.59,7.54,7.58,433800.0,5.9675,5.9754,5.936,5.9675,433800.0
2009-06-05 11:30:00,7.58,7.62,7.56,7.62,138600.0,5.9675,5.999,5.9518,5.999,138600.0
2009-06-05 12:00:00,7.62,7.65,7.6,7.63,247050.0,5.999,6.0226,5.9833,6.0069,247050.0
2009-06-05 12:30:00,7.63,7.7,7.61,7.7,263925.0,6.0069,6.062,5.9911,6.062,263925.0
2009-06-05 13:00:00,7.7,7.7,7.57,7.59,193275.0,6.062,6.062,5.9596,5.9754,193275.0
2009-06-05 13:30:00,7.58,7.6,7.54,7.55,101925.0,5.9675,5.9833,5.936,5.9439,101925.0
2009-06-05 14:00:00,7.55,7.59,7.53,7.57,267075.0,5.9439,5.9754,5.9282,5.9596,267075.0
2009-06-05 14:30:00,7.57,7.6,7.55,7.58,158400.0,5.9596,5.9833,5.9439,5.9675,158400.0
2009-06-05 15:00:00,7.57,7.61,7.56,7.56,340200.0,5.9596,5.9911,5.9518,5.9518,340200.0
2009-06-05 15:30:00,7.57,7.64,7.55,7.57,506700.0,5.9596,6.0148,5.9439,5.9596,506700.0
2009-06-08 09:30:00,7.48,7.56,7.45,7.45,144900.0,5.8888,5.9518,5.8652,5.8652,144900.0
2009-06-08 10:00:00,7.44,7.55,7.44,7.54,261900.0,5.8573,5.9439,5.8573,5.936,261900.0
2009-06-08 10:30:00,7.54,7.62,7.54,7.58,152100.0,5.936,5.999,5.936,5.9675,152100.0
2009-06-08 11:00:00,7.58,7.59,7.54,7.57,162000.0,5.9675,5.9754,5.936,5.9596,162000.0
2009-06-08 11:30:00,7.57,7.58,7.54,7.55,169200.0,5.9596,5.9675,5.936,5.9439,169200.0
2009-06-08 12:00:00,7.56,7.56,7.49,7.52,185625.0,5.9518,5.9518,5.8967,5.9203,185625.0
2009-06-08 12:30:00,7.52,7.53,7.48,7.5,116325.0,5.9203,5.9282,5.8888,5.9045,116325.0
2009-06-08 13:00:00,7.5,7.55,7.5,7.53,107775.0,5.9045,5.9439,5.9045,5.9282,107775.0
2009-06-08 13:30:00,7.52,7.55,7.5,7.52,88875.0,5.9203,5.9439,5.9045,5.9203,88875.0
2009-06-08 14:00:00,7.52,7.56,7.52,7.56,140850.0,5.9203,5.9518,5.9203,5.9518,140850.0
2009-06-08 14:30:00,7.56,7.6,7.56,7.56,222975.0,5.9518,5.9833,5.9518,5.9518,222975.0
2009-06-08 15:00:00,7.56,7.65,7.54,7.64,283275.0,5.9518,6.0226,5.936,6.0148,283275.0
2009-06-08 15:30:00,7.64,7.7,7.61,7.63,529425.0,6.0148,6.062,5.9911,6.0069,529425.0
2009-06-09 09:30:00,7.76,7.76,7.6,7.67,110250.0,6.1092,6.1092,5.9833,6.0384,110250.0
2009-06-09 10:00:00,7.66,7.69,7.56,7.56,157275.0,6.0305,6.0541,5.9518,5.9518,157275.0
2009-06-09 10:30:00,7.57,7.57,7.5,7.52,256500.0,5.9596,5.9596,5.9045,5.9203,256500.0
2009-06-09 11:00:00,7.52,7.53,7.51,7.53,103950.0,5.9203,5.9282,5.9124,5.9282,103950.0
2009-06-09 11:30:00,7.53,7.53,7.51,7.52,133200.0,5.9282,5.9282,5.9124,5.9203,133200.0
2009-06-09 12:00:00,7.52,7.63,7.52,7.62,189225.0,5.9203,6.0069,5.9203,5.999,189225.0
2009-06-09 12:30:00,7.62,7.64,7.58,7.64,49725.0,5.999,6.0148,5.9675,6.0148,49725.0
2009-06-09 13:00:00,7.64,7.64,7.6,7.63,67500.0,6.0148,6.0148,5.9833,6.0069,67500.0
2009-06-09 13:30:00,7.63,7.66,7.6,7.66,76950.0,6.0069,6.0305,5.9833,6.0305,76950.0
2009-06-09 14:00:00,7.66,7.69,7.64,7.69,99900.0,6.0305,6.0541,6.0148,6.0541,99900.0
2009-06-09 14:30:00,7.69,7.72,7.68,7.7,155925.0,6.0541,6.0777,6.0462,6.062,155925.0
2009-06-09 15:00:00,7.7,7.72,7.66,7.69,264375.0,6.062,6.0777,6.0305,6.0541,264375.0
2009-06-09 15:30:00,7.69,7.73,7.63,7.64,877725.0,6.0541,6.0856,6.0069,6.0148,877725.0
2009-06-10 09:30:00,7.69,7.72,7.48,7.55,280350.0,6.0541,6.0777,5.8888,5.9439,280350.0
2009-06-10 10:00:00,7.55,7.56,7.51,7.51,144450.0,5.9439,5.9518,5.9124,5.9124,144450.0
2009-06-10 10:30:00,7.52,7.57,7.51,7.57,158850.0,5.9203,5.9596,5.9124,5.9596,158850.0
2009-06-10 11:00:00,7.57,7.6,7.56,7.6,167625.0,5.9596,5.9833,5.9518,5.9833,167625.0
2009-06-10 11:30:00,7.6,7.6,7.55,7.56,132075.0,5.9833,5.9833,5.9439,5.9518,132075.0
2009-06-10 12:00:00,7.56,7.58,7.53,7.55,72450.0,5.9518,5.9675,5.9282,5.9439,72450.0
2009-06-10 12:30:00,7.54,7.56,7.52,7.52,78300.0,5.936,5.9518,5.9203,5.9203,78300.0
2009-06-10 13:00:00,7.52,7.54,7.47,7.47,227250.0,5.9203,5.936,5.8809,5.8809,227250.0
2009-06-10 13:30:00,7.47,7.47,7.43,7.45,332325.0,5.8809,5.8809,5.8494,5.8652,332325.0
2009-06-10 14:00:00,7.46,7.48,7.42,7.45,295650.0,5.873,5.8888,5.8416,5.8652,295650.0
2009-06-10 14:30:00,7.44,7.51,7.44,7.51,178200.0,5.8573,5.9124,5.8573,5.9124,178200.0
2009-06-10 15:00:00,7.51,7.51,7.44,7.44,282600.0,5.9124,5.9124,5.8573,5.8573,282600.0
2009-06-10 15:30:00,7.44,7.51,7.44,7.49,609075.0,5.8573,5.9124,5.8573,5.8967,609075.0
2009-06-11 09:30:00,7.56,8.0,7.5,7.96,616275.0,5.9518,6.2982,5.9045,6.2667,616275.0
2009-06-11 10:00:00,7.96,8.12,7.96,8.03,479700.0,6.2667,6.3926,6.2667,6.3218,479700.0
2009-06-11 10:30:00,8.03,8.04,7.92,7.92,190350.0,6.3218,6.3297,6.2352,6.2352,190350.0
2009-06-11 11:00:00,7.93,7.99,7.92,7.93,95400.0,6.2431,6.2903,6.2352,6.2431,95400.0
2009-06-11 11:30:00,7.93,7.93,7.84,7.86,432225.0,6.2431,6.2431,6.1722,6.188,432225.0
2009-06-11 12:00:00,7.85,7.92,7.84,7.9,130050.0,6.1801,6.2352,6.1722,6.2194,130050.0
2009-06-11 12:30:00,7.9,7.95,7.9,7.93,117675.0,6.2194,6.2588,6.2194,6.2431,117675.0
2009-06-11 13:00:00,7.93,7.95,7.88,7.9,195975.0,6.2431,6.2588,6.2037,6.2194,195975.0
2009-06-11 13:30:00,7.9,7.9,7.85,7.87,103050.0,6.2194,6.2194,6.1801,6.1958,103050.0
2009-06-11 14:00:00,7.88,7.88,7.85,7.87,126450.0,6.2037,6.2037,6.1801,6.1958,126450.0
2009-06-11 14:30:00,7.87,7.88,7.84,7.86,169200.0,6.1958,6.2037,6.1722,6.188,169200.0
2009-06-11 15:00:00,7.86,7.89,7.85,7.86,204975.0,6.188,6.2116,6.1801,6.188,204975.0
2009-06-11 15:30:00,7.85,7.88,7.83,7.84,390375.0,6.1801,6.2037,6.1643,6.1722,390375.0
2009-06-12 09:30:00,7.84,7.99,7.72,7.73,191025.0,6.1722,6.2903,6.0777,6.0856,191025.0
2009-06-12 10:00:00,7.73,7.74,7.69,7.7,86625.0,6.0856,6.0935,6.0541,6.062,86625.0
2009-06-12 10:30:00,7.7,7.82,7.7,7.81,402075.0,6.062,6.1565,6.062,6.1486,402075.0
2009-06-12 11:00:00,7.81,7.92,7.81,7.84,220500.0,6.1486,6.2352,6.1486,6.1722,220500.0
2009-06-12 11:30:00,7.81,7.83,7.76,7.79,74700.0,6.1486,6.1643,6.1092,6.1328,74700.0
2009-06-12 12:00:00,7.79,7.8,7.74,7.74,45225.0,6.1328,6.1407,6.0935,6.0935,45225.0
2009-06-12 12:30:00,7.74,7.8,7.73,7.78,70875.0,6.0935,6.1407,6.0856,6.125,70875.0
2009-06-12 13:00:00,7.78,7.81,7.73,7.78,154800.0,6.125,6.1486,6.0856,6.125,154800.0
2009-06-12 13:30:00,7.78,7.84,7.78,7.83,86625.0,6.125,6.1722,6.125,6.1643,86625.0
2009-06-12 14:00:00,7.83,7.85,7.82,7.85,135450.0,6.1643,6.1801,6.1565,6.1801,135450.0
2009-06-12 14:30:00,7.84,7.91,7.84,7.9,198675.0,6.1722,6.2273,6.1722,6.2194,198675.0
2009-06-12 15:00:00,7.9,7.91,7.89,7.89,200025.0,6.2194,6.2273,6.2116,6.2116,200025.0
2009-06-12 15:30:00,7.9,7.93,7.88,7.92,480600.0,6.2194,6.2431,6.2037,6.2352,480600.0
2009-06-15 09:30:00,7.83,7.84,7.6,7.65,447300.0,6.1643,6.1722,5.9833,6.0226,447300.0
2009-06-15 10:00:00,7.66,7.67,7.56,7.58,409050.0,6.0305,6.0384,5.9518,5.9675,409050.0
2009-06-15 10:30:00,7.58,7.58,7.56,7.58,272250.0,5.9675,5.9675,5.9518,5.9675,272250.0
2009-06-15 11:00:00,7.58,7.65,7.58,7.64,381150.0,5.9675,6.0226,5.9675,6.0148,381150.0
2009-06-15 11:30:00,7.64,7.76,7.64,7.75,345375.0,6.0148,6.1092,6.0148,6.1014,345375.0
2009-06-15 12:00:00,7.75,7.8,7.74,7.75,166950.0,6.1014,6.1407,6.0935,6.1014,166950.0
2009-06-15 12:30:00,7.76,7.79,7.74,7.78,283725.0,6.1092,6.1328,6.0935,6.125,283725.0
2009-06-15 13:00:00,7.77,7.79,7.73,7.78,149400.0,6.1171,6.1328,6.0856,6.125,149400.0
2009-06-15 13:30:00,7.78,7.79,7.76,7.76,270900.0,6.125,6.1328,6.1092,6.1092,270900.0
2009-06-15 14:00:00,7.76,7.77,7.75,7.76,169650.0,6.1092,6.1171,6.1014,6.1092,169650.0
2009-06-15 14:30:00,7.76,7.8,7.76,7.78,294075.0,6.1092,6.1407,6.1092,6.125,294075.0
2009-06-15 15:00:00,7.77,7.81,7.76,7.8,265500.0,6.1171,6.1486,6.1092,6.1407,265500.0
2009-06-15 15:30:00,7.8,7.84,7.77,7.8,639450.0,6.1407,6.1722,6.1171,6.1407,639450.0
2009-06-16 09:30:00,7.8,7.83,7.66,7.66,194175.0,6.1407,6.1643,6.0305,6.0305,194175.0
2009-06-16 10:00:00,7.66,7.68,7.62,7.66,142200.0,6.0305,6.0462,5.999,6.0305,142200.0
2009-06-16 10:30:00,7.66,7.66,7.62,7.65,111600.0,6.0305,6.0305,5.999,6.0226,111600.0
2009-06-16 11:00:00,7.64,7.68,7.63,7.64,126225.0,6.0148,6.0462,6.0069,6.0148,126225.0
2009-06-16 11:30:00,7.64,7.64,7.59,7.59,76500.0,6.0148,6.0148,5.9754,5.9754,76500.0
2009-06-16 12:00:00,7.59,7.61,7.59,7.61,64350.0,5.9754,5.9911,5.9754,5.9911,64350.0
2009-06-16 12:30:00,7.61,7.61,7.52,7.56,156150.0,5.9911,5.9911,5.9203,5.9518,156150.0
2009-06-16 13:00:00,7.56,7.59,7.52,7.57,170325.0,5.9518,5.9754,5.9203,5.9596,170325.0
2009-06-16 13:30:00,7.57,7.57,7.53,7.53,109800.0,5.9596,5.9596,5.9282,5.9282,109800.0
2009-06-16 14:00:00,7.53,7.53,7.5,7.5,155925.0,5.9282,5.9282,5.9045,5.9045,155925.0
2009-06-16 14:30:00,7.5,7.52,7.49,7.52,200250.0,5.9045,5.9203,5.8967,5.9203,200250.0
2009-06-16 15:00:00,7.52,7.57,7.51,7.53,231750.0,5.9203,5.9596,5.9124,5.9282,231750.0
2009-06-16 15:30:00,7.54,7.59,7.51,7.53,376650.0,5.936,5.9754,5.9124,5.9282,376650.0
2009-06-17 09:30:00,7.44,7.56,7.4,7.44,177300.0,5.8573,5.9518,5.8258,5.8573,177300.0
2009-06-17 10:00:00,7.43,7.49,7.37,7.4,152550.0,5.8494,5.8967,5.8022,5.8258,152550.0
2009-06-17 10:30:00,7.4,7.4,7.31,7.34,206775.0,5.8258,5.8258,5.755,5.7786,206775.0
2009-06-17 11:00:00,7.36,7.4,7.33,7.39,132300.0,5.7943,5.8258,5.7707,5.8179,132300.0
2009-06-17 11:30:00,7.38,7.4,7.35,7.4,109800.0,5.8101,5.8258,5.7864,5.8258,109800.0
2009-06-17 12:00:00,7.41,7.49,7.38,7.47,72225.0,5.8337,5.8967,5.8101,5.8809,72225.0
2009-06-17 12:30:00,7.46,7.46,7.41,7.44,64575.0,5.873,5.873,5.8337,5.8573,64575.0
2009-06-17 13:00:00,7.44,7.46,7.4,7.41,93600.0,5.8573,5.873,5.8258,5.8337,93600.0
2009-06-17 13:30:00,7.41,7.45,7.41,7.42,253575.0,5.8337,5.8652,5.8337,5.8416,253575.0
2009-06-17 14:00:00,7.42,7.49,7.41,7.48,251100.0,5.8416,5.8967,5.8337,5.8888,251100.0
2009-06-17 14:30:00,7.48,7.48,7.4,7.44,89100.0,5.8888,5.8888,5.8258,5.8573,89100.0
2009-06-17 15:00:00,7.44,7.45,7.37,7.38,184275.0,5.8573,5.8652,5.8022,5.8101,184275.0
2009-06-17 15:30:00,7.38,7.38,7.32,7.33,516375.0,5.8101,5.8101,5.7628,5.7707,516375.0
2009-06-18 09:30:00,7.42,7.44,7.26,7.41,136125.0,5.8416,5.8573,5.7156,5.8337,136125.0
2009-06-18 10:00:00,7.42,7.47,7.41,7.47,90450.0,5.8416,5.8809,5.8337,5.8809,90450.0
2009-06-18 10:30:00,7.47,7.47,7.39,7.43,119475.0,5.8809,5.8809,5.8179,5.8494,119475.0
2009-06-18 11:00:00,7.43,7.47,7.43,7.44,68175.0,5.8494,5.8809,5.8494,5.8573,68175.0
2009-06-18 11:30:00,7.44,7.48,7.44,7.48,75150.0,5.8573,5.8888,5.8573,5.8888,75150.0
2009-06-18 12:00:00,7.48,7.48,7.44,7.45,43200.0,5.8888,5.8888,5.8573,5.8652,43200.0
2009-06-18 12:30:00,7.45,7.46,7.44,7.44,31050.0,5.8652,5.873,5.8573,5.8573,31050.0
2009-06-18 13:00:00,7.44,7.48,7.43,7.44,55575.0,5.8573,5.8888,5.8494,5.8573,55575.0
2009-06-18 13:30:00,7.44,7.44,7.4,7.4,40500.0,5.8573,5.8573,5.8258,5.8258,40500.0
2009-06-18 14:00:00,7.4,7.41,7.36,7.39,110925.0,5.8258,5.8337,5.7943,5.8179,110925.0
2009-06-18 14:30:00,7.39,7.41,7.37,7.41,137475.0,5.8179,5.8337,5.8022,5.8337,137475.0
2009-06-18 15:00:00,7.41,7.41,7.39,7.4,215775.0,5.8337,5.8337,5.8179,5.8258,215775.0
2009-06-18 15:30:00,7.4,7.44,7.34,7.44,588150.0,5.8258,5.8573,5.7786,5.8573,588150.0
2009-06-19 09:30:00,7.55,7.7,7.55,7.69,722700.0,5.9439,6.062,5.9439,6.0541,722700.0
2009-06-19 10:00:00,7.7,7.76,7.64,7.68,643725.0,6.062,6.1092,6.0148,6.0462,643725.0
2009-06-19 10:30:00,7.68,7.73,7.68,7.69,328500.0,6.0462,6.0856,6.0462,6.0541,328500.0
2009-06-19 11:00:00,7.69,7.7,7.67,7.68,167175.0,6.0541,6.062,6.0384,6.0462,167175.0
2009-06-19 11:30:00,7.69,7.71,7.66,7.67,210825.0,6.0541,6.0699,6.0305,6.0384,210825.0
2009-06-19 12:00:00,7.67,7.67,7.6,7.6,348975.0,6.0384,6.0384,5.9833,5.9833,348975.0
2009-06-19 12:30:00,7.61,7.62,7.6,7.6,65925.0,5.9911,5.999,5.9833,5.9833,65925.0
2009-06-19 13:00:00,7.6,7.62,7.59,7.6,78075.0,5.9833,5.999,5.9754,5.9833,78075.0
2009-06-19 13:30:00,7.6,7.62,7.6,7.6,96075.0,5.9833,5.999,5.9833,5.9833,96075.0
2009-06-19 14:00:00,7.6,7.62,7.57,7.59,204750.0,5.9833,5.999,5.9596,5.9754,204750.0
2009-06-19 14:30:00,7.59,7.61,7.57,7.6,168525.0,5.9754,5.9911,5.9596,5.9833,168525.0
2009-06-19 15:00:00,7.6,7.67,7.56,7.66,371700.0,5.9833,6.0384,5.9518,6.0305,371700.0
2009-06-19 15:30:00,7.66,7.67,7.61,7.64,679725.0,6.0305,6.0384,5.9911,6.0148,679725.0
2009-06-22 09:30:00,7.54,7.56,7.4,7.43,335475.0,5.936,5.9518,5.8258,5.8494,335475.0
2009-06-22 10:00:00,7.43,7.44,7.39,7.41,288675.0,5.8494,5.8573,5.8179,5.8337,288675.0
2009-06-22 10:30:00,7.41,7.41,7.27,7.28,234225.0,5.8337,5.8337,5.7235,5.7313,234225.0
2009-06-22 11:00:00,7.28,7.29,7.22,7.24,349200.0,5.7313,5.7392,5.6841,5.6998,349200.0
2009-06-22 11:30:00,7.24,7.24,7.18,7.21,175500.0,5.6998,5.6998,5.6526,5.6762,175500.0
2009-06-22 12:00:00,7.21,7.21,7.19,7.19,119700.0,5.6762,5.6762,5.6605,5.6605,119700.0
2009-06-22 12:30:00,7.2,7.2,7.15,7.17,234900.0,5.6684,5.6684,5.629,5.6447,234900.0
2009-06-22 13:00:00,7.17,7.2,7.16,7.2,111375.0,5.6447,5.6684,5.6369,5.6684,111375.0
2009-06-22 13:30:00,7.2,7.22,7.19,7.2,150075.0,5.6684,5.6841,5.6605,5.6684,150075.0
2009-06-22 14:00:00,7.2,7.21,7.17,7.17,217125.0,5.6684,5.6762,5.6447,5.6447,217125.0
2009-06-22 14:30:00,7.17,7.17,7.1,7.11,237150.0,5.6447,5.6447,5.5896,5.5975,237150.0
2009-06-22 15:00:00,7.11,7.15,7.08,7.08,276750.0,5.5975,5.629,5.5739,5.5739,276750.0
2009-06-22 15:30:00,7.08,7.11,6.98,7.0,1060200.0,5.5739,5.5975,5.4952,5.5109,1060200.0
2009-06-23 09:30:00,7.08,7.21,7.0,7.02,285975.0,5.5739,5.6762,5.5109,5.5266,285975.0
2009-06-23 10:00:00,7.01,7.06,6.86,6.87,686925.0,5.5188,5.5581,5.4007,5.4086,686925.0
2009-06-23 10:30:00,6.87,6.89,6.65,6.71,1122975.0,5.4086,5.4243,5.2354,5.2826,1122975.0
2009-06-23 11:00:00,6.71,6.8,6.64,6.8,431325.0,5.2826,5.3534,5.2275,5.3534,431325.0
2009-06-23 11:30:00,6.8,6.86,6.8,6.85,307575.0,5.3534,5.4007,5.3534,5.3928,307575.0
2009-06-23 12:00:00,6.85,6.9,6.85,6.89,358875.0,5.3928,5.4322,5.3928,5.4243,358875.0
2009-06-23 12:30:00,6.89,6.94,6.88,6.89,327600.0,5.4243,5.4637,5.4164,5.4243,327600.0
2009-06-23 13:00:00,6.89,6.93,6.87,6.87,231750.0,5.4243,5.4558,5.4086,5.4086,231750.0
2009-06-23 13:30:00,6.88,6.88,6.79,6.79,248175.0,5.4164,5.4164,5.3456,5.3456,248175.0
2009-06-23 14:00:00,6.79,6.88,6.78,6.88,262800.0,5.3456,5.4164,5.3377,5.4164,262800.0
2009-06-23 14:30:00,6.87,6.88,6.84,6.84,222975.0,5.4086,5.4164,5.3849,5.3849,222975.0
2009-06-23 15:00:00,6.84,6.88,6.81,6.87,303300.0,5.3849,5.4164,5.3613,5.4086,303300.0
2009-06-23 15:30:00,6.87,6.87,6.8,6.83,638775.0,5.4086,5.4086,5.3534,5.3771,638775.0
2009-06-24 09:30:00,6.88,7.12,6.86,7.1,300375.0,5.4164,5.6054,5.4007,5.5896,300375.0
2009-06-24 10:00:00,7.1,7.26,7.07,7.25,255825.0,5.5896,5.7156,5.566,5.7077,255825.0
2009-06-24 10:30:00,7.25,7.29,7.23,7.27,263925.0,5.7077,5.7392,5.692,5.7235,263925.0
2009-06-24 11:00:00,7.27,7.32,7.26,7.27,132075.0,5.7235,5.7628,5.7156,5.7235,132075.0
2009-06-24 11:30:00,7.28,7.28,7.16,7.16,220950.0,5.7313,5.7313,5.6369,5.6369,220950.0
2009-06-24 12:00:00,7.16,7.2,7.12,7.12,148275.0,5.6369,5.6684,5.6054,5.6054,148275.0
2009-06-24 12:30:00,7.12,7.12,7.06,7.1,151425.0,5.6054,5.6054,5.5581,5.5896,151425.0
2009-06-24 13:00:00,7.1,7.13,7.09,7.11,128250.0,5.5896,5.6132,5.5818,5.5975,128250.0
2009-06-24 13:30:00,7.11,7.13,7.1,7.13,91575.0,5.5975,5.6132,5.5896,5.6132,91575.0
2009-06-24 14:00:00,7.13,7.18,7.09,7.12,156375.0,5.6132,5.6526,5.5818,5.6054,156375.0
2009-06-24 14:30:00,7.12,7.13,7.05,7.08,255375.0,5.6054,5.6132,5.5503,5.5739,255375.0
2009-06-24 15:00:00,7.08,7.16,7.02,7.08,288900.0,5.5739,5.6369,5.5266,5.5739,288900.0
2009-06-24 15:30:00,7.08,7.09,7.01,7.05,531900.0,5.5739,5.5818,5.5188,5.5503,531900.0
2009-06-25 09:30:00,7.03,7.26,7.01,7.24,247275.0,5.5345,5.7156,5.5188,5.6998,247275.0
2009-06-25 10:00:00,7.24,7.31,7.24,7.29,130500.0,5.6998,5.755,5.6998,5.7392,130500.0
2009-06-25 10:30:00,7.29,7.31,7.22,7.31,514350.0,5.7392,5.755,5.6841,5.755,514350.0
2009-06-25 11:00:00,7.3,7.4,7.29,7.4,120825.0,5.7471,5.8258,5.7392,5.8258,120825.0
2009-06-25 11:30:00,7.4,7.41,7.32,7.35,151425.0,5.8258,5.8337,5.7628,5.7864,151425.0
2009-06-25 12:00:00,7.35,7.35,7.3,7.33,223650.0,5.7864,5.7864,5.7471,5.7707,223650.0
2009-06-25 12:30:00,7.32,7.34,7.32,7.33,119700.0,5.7628,5.7786,5.7628,5.7707,119700.0
2009-06-25 13:00:00,7.33,7.39,7.33,7.36,122400.0,5.7707,5.8179,5.7707,5.7943,122400.0
2009-06-25 13:30:00,7.36,7.36,7.32,7.35,206775.0,5.7943,5.7943,5.7628,5.7864,206775.0
2009-06-25 14:00:00,7.35,7.36,7.32,7.33,192600.0,5.7864,5.7943,5.7628,5.7707,192600.0
2009-06-25 14:30:00,7.33,7.36,7.32,7.34,179775.0,5.7707,5.7943,5.7628,5.7786,179775.0
2009-06-25 15:00:00,7.35,7.38,7.33,7.36,370800.0,5.7864,5.8101,5.7707,5.7943,370800.0
2009-06-25 15:30:00,7.36,7.42,7.31,7.42,659250.0,5.7943,5.8416,5.755,5.8416,659250.0
2009-06-26 09:30:00,7.4,7.5,7.32,7.44,151650.0,5.8258,5.9045,5.7628,5.8573,151650.0
2009-06-26 10:00:00,7.44,7.58,7.44,7.56,209250.0,5.8573,5.9675,5.8573,5.9518,209250.0
2009-06-26 10:30:00,7.56,7.57,7.49,7.53,183600.0,5.9518,5.9596,5.8967,5.9282,183600.0
2009-06-26 11:00:00,7.52,7.53,7.47,7.51,114075.0,5.9203,5.9282,5.8809,5.9124,114075.0
2009-06-26 11:30:00,7.52,7.53,7.51,7.51,137250.0,5.9203,5.9282,5.9124,5.9124,137250.0
2009-06-26 12:00:00,7.51,7.52,7.5,7.51,65925.0,5.9124,5.9203,5.9045,5.9124,65925.0
2009-06-26 12:30:00,7.51,7.53,7.51,7.52,39825.0,5.9124,5.9282,5.9124,5.9203,39825.0
2009-06-26 13:00:00,7.52,7.52,7.46,7.47,114300.0,5.9203,5.9203,5.873,5.8809,114300.0
2009-06-26 13:30:00,7.47,7.48,7.44,7.48,59400.0,5.8809,5.8888,5.8573,5.8888,59400.0
2009-06-26 14:00:00,7.48,7.48,7.46,7.47,95175.0,5.8888,5.8888,5.873,5.8809,95175.0
2009-06-26 14:30:00,7.47,7.48,7.46,7.47,98550.0,5.8809,5.8888,5.873,5.8809,98550.0
2009-06-26 15:00:00,7.47,7.48,7.45,7.46,178875.0,5.8809,5.8888,5.8652,5.873,178875.0
2009-06-26 15:30:00,7.46,7.49,7.44,7.47,523350.0,5.873,5.8967,5.8573,5.8809,523350.0
2009-06-29 09:30:00,7.44,7.49,7.3,7.33,128025.0,5.8948,5.9344,5.7839,5.8076,128025.0
2009-06-29 10:00:00,7.32,7.41,7.32,7.39,146475.0,5.7997,5.871,5.7997,5.8552,146475.0
2009-06-29 10:30:00,7.39,7.57,7.38,7.55,544725.0,5.8552,5.9978,5.8473,5.982,544725.0
2009-06-29 11:00:00,7.55,7.6,7.52,7.59,362700.0,5.982,6.0216,5.9582,6.0137,362700.0
2009-06-29 11:30:00,7.59,7.61,7.55,7.59,185850.0,6.0137,6.0295,5.982,6.0137,185850.0
2009-06-29 12:00:00,7.6,7.62,7.57,7.61,145125.0,6.0216,6.0374,5.9978,6.0295,145125.0
2009-06-29 12:30:00,7.61,7.63,7.56,7.56,120150.0,6.0295,6.0453,5.9899,5.9899,120150.0
2009-06-29 13:00:00,7.56,7.59,7.53,7.59,387900.0,5.9899,6.0137,5.9661,6.0137,387900.0
2009-06-29 13:30:00,7.58,7.59,7.55,7.57,331425.0,6.0057,6.0137,5.982,5.9978,331425.0
2009-06-29 14:00:00,7.57,7.58,7.56,7.58,295650.0,5.9978,6.0057,5.9899,6.0057,295650.0
2009-06-29 14:30:00,7.58,7.6,7.58,7.59,239175.0,6.0057,6.0216,6.0057,6.0137,239175.0
2009-06-29 15:00:00,7.59,7.6,7.58,7.6,248175.0,6.0137,6.0216,6.0057,6.0216,248175.0
2009-06-29 15:30:00,7.6,7.64,7.6,7.62,512550.0,6.0216,6.0533,6.0216,6.0374,512550.0
2009-06-30 09:30:00,7.59,7.62,7.52,7.59,162225.0,6.0137,6.0374,5.9582,6.0137,162225.0
2009-06-30 10:00:00,7.58,7.58,7.52,7.56,315450.0,6.0057,6.0057,5.9582,5.9899,315450.0
2009-06-30 10:30:00,7.56,7.62,7.54,7.6,242775.0,5.9899,6.0374,5.974,6.0216,242775.0
2009-06-30 11:00:00,7.6,7.62,7.57,7.58,127350.0,6.0216,6.0374,5.9978,6.0057,127350.0
2009-06-30 11:30:00,7.58,7.6,7.56,7.59,220950.0,6.0057,6.0216,5.9899,6.0137,220950.0
2009-06-30 12:00:00,7.59,7.6,7.59,7.59,156825.0,6.0137,6.0216,6.0137,6.0137,156825.0
2009-06-30 12:30:00,7.59,7.6,7.59,7.59,116550.0,6.0137,6.0216,6.0137,6.0137,116550.0
2009-06-30 13:00:00,7.59,7.6,7.57,7.57,126000.0,6.0137,6.0216,5.9978,5.9978,126000.0
2009-06-30 13:30:00,7.57,7.58,7.53,7.54,72900.0,5.9978,6.0057,5.9661,5.974,72900.0
2009-06-30 14:00:00,7.53,7.53,7.52,7.52,141525.0,5.9661,5.9661,5.9582,5.9582,141525.0
2009-06-30 14:30:00,7.53,7.59,7.52,7.59,159075.0,5.9661,6.0137,5.9582,6.0137,159075.0
2009-06-30 15:00:00,7.59,7.62,7.57,7.61,192375.0,6.0137,6.0374,5.9978,6.0295,192375.0
2009-06-30 15:30:00,7.62,7.67,7.59,7.65,911925.0,6.0374,6.077,6.0137,6.0612,911925.0
2009-07-01 09:30:00,7.64,7.75,7.61,7.65,372600.0,6.0533,6.1404,6.0295,6.0612,372600.0
2009-07-01 10:00:00,7.64,7.72,7.59,7.72,246375.0,6.0533,6.1167,6.0137,6.1167,246375.0
2009-07-01 10:30:00,7.72,7.73,7.69,7.72,180000.0,6.1167,6.1246,6.0929,6.1167,180000.0
2009-07-01 11:00:00,7.72,7.72,7.61,7.62,100800.0,6.1167,6.1167,6.0295,6.0374,100800.0
2009-07-01 11:30:00,7.62,7.63,7.59,7.63,71100.0,6.0374,6.0453,6.0137,6.0453,71100.0
2009-07-01 12:00:00,7.63,7.63,7.59,7.6,79875.0,6.0453,6.0453,6.0137,6.0216,79875.0
2009-07-01 12:30:00,7.6,7.6,7.59,7.6,34200.0,6.0216,6.0216,6.0137,6.0216,34200.0
2009-07-01 13:00:00,7.6,7.66,7.6,7.65,123300.0,6.0216,6.0691,6.0216,6.0612,123300.0
2009-07-01 13:30:00,7.65,7.67,7.65,7.66,61200.0,6.0612,6.077,6.0612,6.0691,61200.0
2009-07-01 14:00:00,7.66,7.68,7.64,7.67,253800.0,6.0691,6.085,6.0533,6.077,253800.0
2009-07-01 14:30:00,7.67,7.68,7.65,7.66,187425.0,6.077,6.085,6.0612,6.0691,187425.0
2009-07-01 15:00:00,7.66,7.68,7.64,7.66,101025.0,6.0691,6.085,6.0533,6.0691,101025.0
2009-07-01 15:30:00,7.67,7.67,7.63,7.64,351000.0,6.077,6.077,6.0453,6.0533,351000.0
2009-07-02 09:30:00,7.59,7.62,7.44,7.54,198225.0,6.0137,6.0374,5.8948,5.974,198225.0
2009-07-02 10:00:00,7.54,7.55,7.45,7.47,138600.0,5.974,5.982,5.9027,5.9186,138600.0
2009-07-02 10:30:00,7.47,7.56,7.47,7.54,153000.0,5.9186,5.9899,5.9186,5.974,153000.0
2009-07-02 11:00:00,7.53,7.53,7.48,7.51,100575.0,5.9661,5.9661,5.9265,5.9503,100575.0
2009-07-02 11:30:00,7.5,7.51,7.47,7.47,94725.0,5.9423,5.9503,5.9186,5.9186,94725.0
2009-07-02 12:00:00,7.46,7.48,7.36,7.36,155700.0,5.9107,5.9265,5.8314,5.8314,155700.0
2009-07-02 12:30:00,7.36,7.4,7.36,7.38,113400.0,5.8314,5.8631,5.8314,5.8473,113400.0
2009-07-02 13:00:00,7.38,7.38,7.36,7.36,72225.0,5.8473,5.8473,5.8314,5.8314,72225.0
2009-07-02 13:30:00,7.36,7.4,7.36,7.39,72225.0,5.8314,5.8631,5.8314,5.8552,72225.0
2009-07-02 14:00:00,7.39,7.4,7.39,7.39,65025.0,5.8552,5.8631,5.8552,5.8552,65025.0
2009-07-02 14:30:00,7.39,7.39,7.38,7.38,63225.0,5.8552,5.8552,5.8473,5.8473,63225.0
2009-07-02 15:00:00,7.38,7.39,7.34,7.36,148950.0,5.8473,5.8552,5.8156,5.8314,148950.0
2009-07-02 15:30:00,7.36,7.42,7.31,7.38,478125.0,5.8314,5.879,5.7918,5.8473,478125.0
2009-07-06 09:30:00,7.27,7.28,7.16,7.16,156375.0,5.7601,5.768,5.673,5.673,156375.0
2009-07-06 10:00:00,7.19,7.21,7.09,7.12,215325.0,5.6967,5.7126,5.6175,5.6413,215325.0
2009-07-06 10:30:00,7.12,7.15,7.09,7.15,133650.0,5.6413,5.665,5.6175,5.665,133650.0
2009-07-06 11:00:00,7.14,7.16,7.11,7.15,54225.0,5.6571,5.673,5.6333,5.665,54225.0
2009-07-06 11:30:00,7.15,7.15,7.11,7.11,84825.0,5.665,5.665,5.6333,5.6333,84825.0
2009-07-06 12:00:00,7.11,7.12,7.11,7.11,83700.0,5.6333,5.6413,5.6333,5.6333,83700.0
2009-07-06 12:30:00,7.12,7.12,7.08,7.1,164250.0,5.6413,5.6413,5.6096,5.6254,164250.0
2009-07-06 13:00:00,7.11,7.12,7.06,7.11,241425.0,5.6333,5.6413,5.5937,5.6333,241425.0
2009-07-06 13:30:00,7.11,7.12,7.09,7.11,103500.0,5.6333,5.6413,5.6175,5.6333,103500.0
2009-07-06 14:00:00,7.11,7.15,7.1,7.13,75150.0,5.6333,5.665,5.6254,5.6492,75150.0
2009-07-06 14:30:00,7.13,7.14,7.09,7.12,78300.0,5.6492,5.6571,5.6175,5.6413,78300.0
2009-07-06 15:00:00,7.12,7.15,7.1,7.15,193950.0,5.6413,5.665,5.6254,5.665,193950.0
2009-07-06 15:30:00,7.15,7.18,7.09,7.18,469575.0,5.665,5.6888,5.6175,5.6888,469575.0
2009-07-07 09:30:00,7.17,7.25,7.15,7.16,76500.0,5.6809,5.7443,5.665,5.673,76500.0
2009-07-07 10:00:00,7.15,7.16,7.11,7.16,94275.0,5.665,5.673,5.6333,5.673,94275.0
2009-07-07 10:30:00,7.16,7.16,7.12,7.12,71325.0,5.673,5.673,5.6413,5.6413,71325.0
2009-07-07 11:00:00,7.12,7.14,7.1,7.1,68625.0,5.6413,5.6571,5.6254,5.6254,68625.0
2009-07-07 11:30:00,7.1,7.14,7.1,7.11,58050.0,5.6254,5.6571,5.6254,5.6333,58050.0
2009-07-07 12:00:00,7.11,7.13,7.1,7.11,61425.0,5.6333,5.6492,5.6254,5.6333,61425.0
2009-07-07 12:30:00,7.11,7.12,7.08,7.1,77400.0,5.6333,5.6413,5.6096,5.6254,77400.0
2009-07-07 13:00:00,7.1,7.16,7.08,7.14,94275.0,5.6254,5.673,5.6096,5.6571,94275.0
2009-07-07 13:30:00,7.14,7.17,7.11,7.13,67950.0,5.6571,5.6809,5.6333,5.6492,67950.0
2009-07-07 14:00:00,7.13,7.14,7.11,7.11,51975.0,5.6492,5.6571,5.6333,5.6333,51975.0
2009-07-07 14:30:00,7.11,7.13,7.06,7.08,118350.0,5.6333,5.6492,5.5937,5.6096,118350.0
2009-07-07 15:00:00,7.08,7.09,7.05,7.09,247050.0,5.6096,5.6175,5.5858,5.6175,247050.0
2009-07-07 15:30:00,7.09,7.09,7.02,7.02,465525.0,5.6175,5.6175,5.562,5.562,465525.0
2009-07-08 09:30:00,7.05,7.24,7.04,7.15,335700.0,5.5858,5.7363,5.5779,5.665,335700.0
2009-07-08 10:00:00,7.14,7.23,7.14,7.15,117225.0,5.6571,5.7284,5.6571,5.665,117225.0
2009-07-08 10:30:00,7.15,7.2,7.14,7.14,317475.0,5.665,5.7046,5.6571,5.6571,317475.0
2009-07-08 11:00:00,7.14,7.16,7.02,7.02,156600.0,5.6571,5.673,5.562,5.562,156600.0
2009-07-08 11:30:00,7.02,7.07,7.0,7.05,137925.0,5.562,5.6016,5.5462,5.5858,137925.0
2009-07-08 12:00:00,7.04,7.12,7.0,7.0,313425.0,5.5779,5.6413,5.5462,5.5462,313425.0
2009-07-08 12:30:00,7.01,7.04,6.97,7.0,172800.0,5.5541,5.5779,5.5224,5.5462,172800.0
2009-07-08 13:00:00,7.0,7.11,7.0,7.1,133650.0,5.5462,5.6333,5.5462,5.6254,133650.0
2009-07-08 13:30:00,7.1,7.11,7.01,7.01,118125.0,5.6254,5.6333,5.5541,5.5541,118125.0
2009-07-08 14:00:00,7.01,7.02,6.98,7.0,272700.0,5.5541,5.562,5.5303,5.5462,272700.0
2009-07-08 14:30:00,7.0,7.08,6.97,7.08,221625.0,5.5462,5.6096,5.5224,5.6096,221625.0
2009-07-08 15:00:00,7.08,7.11,7.0,7.01,308700.0,5.6096,5.6333,5.5462,5.5541,308700.0
2009-07-08 15:30:00,7.01,7.19,7.01,7.16,782100.0,5.5541,5.6967,5.5541,5.673,782100.0
2009-07-09 09:30:00,7.25,7.28,7.17,7.24,106650.0,5.7443,5.768,5.6809,5.7363,106650.0
2009-07-09 10:00:00,7.24,7.26,7.18,7.19,111825.0,5.7363,5.7522,5.6888,5.6967,111825.0
2009-07-09 10:30:00,7.18,7.21,7.18,7.2,124875.0,5.6888,5.7126,5.6888,5.7046,124875.0
2009-07-09 11:00:00,7.2,7.24,7.18,7.22,78750.0,5.7046,5.7363,5.6888,5.7205,78750.0
2009-07-09 11:30:00,7.22,7.26,7.19,7.23,110250.0,5.7205,5.7522,5.6967,5.7284,110250.0
2009-07-09 12:00:00,7.22,7.25,7.2,7.25,58725.0,5.7205,5.7443,5.7046,5.7443,58725.0
2009-07-09 12:30:00,7.25,7.33,7.24,7.33,247500.0,5.7443,5.8076,5.7363,5.8076,247500.0
2009-07-09 13:00:00,7.33,7.34,7.28,7.31,134100.0,5.8076,5.8156,5.768,5.7918,134100.0
2009-07-09 13:30:00,7.31,7.36,7.31,7.35,119475.0,5.7918,5.8314,5.7918,5.8235,119475.0
2009-07-09 14:00:00,7.35,7.37,7.33,7.34,96975.0,5.8235,5.8393,5.8076,5.8156,96975.0
2009-07-09 14:30:00,7.34,7.35,7.28,7.29,108450.0,5.8156,5.8235,5.768,5.776,108450.0
2009-07-09 15:00:00,7.3,7.3,7.25,7.26,144900.0,5.7839,5.7839,5.7443,5.7522,144900.0
2009-07-09 15:30:00,7.26,7.29,7.23,7.27,279000.0,5.7522,5.776,5.7284,5.7601,279000.0
2009-07-10 09:30:00,7.32,7.4,7.28,7.33,220950.0,5.7997,5.8631,5.768,5.8076,220950.0
2009-07-10 10:00:00,7.33,7.36,7.25,7.36,132075.0,5.8076,5.8314,5.7443,5.8314,132075.0
2009-07-10 10:30:00,7.36,7.4,7.35,7.4,102150.0,5.8314,5.8631,5.8235,5.8631,102150.0
2009-07-10 11:00:00,7.4,7.4,7.31,7.31,90675.0,5.8631,5.8631,5.7918,5.7918,90675.0
2009-07-10 11:30:00,7.32,7.33,7.29,7.29,65700.0,5.7997,5.8076,5.776,5.776,65700.0
2009-07-10 12:00:00,7.29,7.33,7.29,7.32,37800.0,5.776,5.8076,5.776,5.7997,37800.0
2009-07-10 12:30:00,7.32,7.39,7.32,7.36,74475.0,5.7997,5.8552,5.7997,5.8314,74475.0
2009-07-10 13:00:00,7.37,7.4,7.36,7.4,69750.0,5.8393,5.8631,5.8314,5.8631,69750.0
2009-07-10 13:30:00,7.4,7.42,7.37,7.39,128250.0,5.8631,5.879,5.8393,5.8552,128250.0
2009-07-10 14:00:00,7.39,7.4,7.37,7.38,81675.0,5.8552,5.8631,5.8393,5.8473,81675.0
2009-07-10 14:30:00,7.38,7.4,7.36,7.38,88650.0,5.8473,5.8631,5.8314,5.8473,88650.0
2009-07-10 15:00:00,7.38,7.4,7.34,7.35,158175.0,5.8473,5.8631,5.8156,5.8235,158175.0
2009-07-10 15:30:00,7.35,7.47,7.35,7.39,548775.0,5.8235,5.9186,5.8235,5.8552,548775.0
2009-07-13 09:30:00,7.46,7.53,7.4,7.4,132750.0,5.9107,5.9661,5.8631,5.8631,132750.0
2009-07-13 10:00:00,7.4,7.43,7.35,7.4,147600.0,5.8631,5.8869,5.8235,5.8631,147600.0
2009-07-13 10:30:00,7.4,7.47,7.4,7.43,177975.0,5.8631,5.9186,5.8631,5.8869,177975.0
2009-07-13 11:00:00,7.44,7.54,7.43,7.51,216900.0,5.8948,5.974,5.8869,5.9503,216900.0
2009-07-13 11:30:00,7.51,7.56,7.49,7.52,246600.0,5.9503,5.9899,5.9344,5.9582,246600.0
2009-07-13 12:00:00,7.52,7.53,7.5,7.53,58500.0,5.9582,5.9661,5.9423,5.9661,58500.0
2009-07-13 12:30:00,7.53,7.53,7.49,7.51,69300.0,5.9661,5.9661,5.9344,5.9503,69300.0
2009-07-13 13:00:00,7.51,7.59,7.51,7.57,85950.0,5.9503,6.0137,5.9503,5.9978,85950.0
2009-07-13 13:30:00,7.57,7.59,7.56,7.57,69975.0,5.9978,6.0137,5.9899,5.9978,69975.0
2009-07-13 14:00:00,7.57,7.6,7.57,7.6,85050.0,5.9978,6.0216,5.9978,6.0216,85050.0
2009-07-13 14:30:00,7.6,7.64,7.6,7.63,190575.0,6.0216,6.0533,6.0216,6.0453,190575.0
2009-07-13 15:00:00,7.63,7.75,7.63,7.73,485775.0,6.0453,6.1404,6.0453,6.1246,485775.0
2009-07-13 15:30:00,7.73,7.82,7.72,7.8,916650.0,6.1246,6.1959,6.1167,6.18,916650.0
2009-07-14 09:30:00,7.8,7.89,7.75,7.78,302400.0,6.18,6.2513,6.1404,6.1642,302400.0
2009-07-14 10:00:00,7.79,7.84,7.78,7.82,351900.0,6.1721,6.2117,6.1642,6.1959,351900.0
2009-07-14 10:30:00,7.82,7.83,7.79,7.83,161100.0,6.1959,6.2038,6.1721,6.2038,161100.0
2009-07-14 11:00:00,7.82,7.85,7.81,7.85,116550.0,6.1959,6.2197,6.188,6.2197,116550.0
2009-07-14 11:30:00,7.85,7.9,7.84,7.88,164925.0,6.2197,6.2593,6.2117,6.2434,164925.0
2009-07-14 12:00:00,7.87,7.93,7.87,7.9,139275.0,6.2355,6.283,6.2355,6.2593,139275.0
2009-07-14 12:30:00,7.9,7.95,7.9,7.94,94725.0,6.2593,6.2989,6.2593,6.291,94725.0
2009-07-14 13:00:00,7.94,7.98,7.9,7.94,103050.0,6.291,6.3227,6.2593,6.291,103050.0
2009-07-14 13:30:00,7.94,7.96,7.94,7.95,126450.0,6.291,6.3068,6.291,6.2989,126450.0
2009-07-14 14:00:00,7.95,7.96,7.92,7.96,171450.0,6.2989,6.3068,6.2751,6.3068,171450.0
2009-07-14 14:30:00,7.96,7.97,7.94,7.94,105525.0,6.3068,6.3147,6.291,6.291,105525.0
2009-07-14 15:00:00,7.94,7.96,7.92,7.95,286425.0,6.291,6.3068,6.2751,6.2989,286425.0
2009-07-14 15:30:00,7.94,8.02,7.94,7.99,455625.0,6.291,6.3543,6.291,6.3306,455625.0
2009-07-15 09:30:00,8.02,8.13,7.98,8.05,221400.0,6.3543,6.4415,6.3227,6.3781,221400.0
2009-07-15 10:00:00,8.06,8.12,8.04,8.11,196425.0,6.386,6.4336,6.3702,6.4257,196425.0
2009-07-15 10:30:00,8.12,8.12,8.08,8.09,98325.0,6.4336,6.4336,6.4019,6.4098,98325.0
2009-07-15 11:00:00,8.09,8.09,8.06,8.06,93150.0,6.4098,6.4098,6.386,6.386,93150.0
2009-07-15 11:30:00,8.06,8.08,8.04,8.04,94500.0,6.386,6.4019,6.3702,6.3702,94500.0
2009-07-15 12:00:00,8.04,8.06,8.04,8.05,100575.0,6.3702,6.386,6.3702,6.3781,100575.0
2009-07-15 12:30:00,8.05,8.13,8.04,8.13,210375.0,6.3781,6.4415,6.3702,6.4415,210375.0
2009-07-15 13:00:00,8.13,8.13,8.11,8.12,124650.0,6.4415,6.4415,6.4257,6.4336,124650.0
2009-07-15 13:30:00,8.12,8.13,8.1,8.12,101250.0,6.4336,6.4415,6.4177,6.4336,101250.0
2009-07-15 14:00:00,8.12,8.14,8.11,8.12,160425.0,6.4336,6.4494,6.4257,6.4336,160425.0
2009-07-15 14:30:00,8.12,8.16,8.12,8.15,184500.0,6.4336,6.4653,6.4336,6.4573,184500.0
2009-07-15 15:00:00,8.15,8.16,8.11,8.11,204750.0,6.4573,6.4653,6.4257,6.4257,204750.0
2009-07-15 15:30:00,8.12,8.16,8.08,8.09,628875.0,6.4336,6.4653,6.4019,6.4098,628875.0
2009-07-16 09:30:00,8.11,8.11,7.98,8.07,227475.0,6.4257,6.4257,6.3227,6.394,227475.0
2009-07-16 10:00:00,8.07,8.1,8.02,8.09,160875.0,6.394,6.4177,6.3543,6.4098,160875.0
2009-07-16 10:30:00,8.09,8.12,8.08,8.08,109575.0,6.4098,6.4336,6.4019,6.4019,109575.0
2009-07-16 11:00:00,8.08,8.12,8.06,8.08,85725.0,6.4019,6.4336,6.386,6.4019,85725.0
2009-07-16 11:30:00,8.08,8.09,8.02,8.09,93375.0,6.4019,6.4098,6.3543,6.4098,93375.0
2009-07-16 12:00:00,8.09,8.12,8.08,8.1,56025.0,6.4098,6.4336,6.4019,6.4177,56025.0
2009-07-16 12:30:00,8.1,8.12,8.08,8.08,96525.0,6.4177,6.4336,6.4019,6.4019,96525.0
2009-07-16 13:00:00,8.09,8.12,8.07,8.07,88200.0,6.4098,6.4336,6.394,6.394,88200.0
2009-07-16 13:30:00,8.07,8.15,8.07,8.15,97425.0,6.394,6.4573,6.394,6.4573,97425.0
2009-07-16 14:00:00,8.16,8.22,8.15,8.2,274950.0,6.4653,6.5128,6.4573,6.497,274950.0
2009-07-16 14:30:00,8.2,8.22,8.19,8.21,98775.0,6.497,6.5128,6.489,6.5049,98775.0
2009-07-16 15:00:00,8.21,8.22,8.17,8.21,175275.0,6.5049,6.5128,6.4732,6.5049,175275.0
2009-07-16 15:30:00,8.21,8.22,8.15,8.15,367200.0,6.5049,6.5128,6.4573,6.4573,367200.0
2009-07-17 09:30:00,8.2,8.23,7.88,8.15,121275.0,6.497,6.5207,6.2434,6.4573,121275.0
2009-07-17 10:00:00,8.16,8.2,8.08,8.2,129825.0,6.4653,6.497,6.4019,6.497,129825.0
2009-07-17 10:30:00,8.2,8.21,8.16,8.18,136575.0,6.497,6.5049,6.4653,6.4811,136575.0
2009-07-17 11:00:00,8.16,8.17,8.08,8.11,135000.0,6.4653,6.4732,6.4019,6.4257,135000.0
2009-07-17 11:30:00,8.11,8.11,8.01,8.02,112275.0,6.4257,6.4257,6.3464,6.3543,112275.0
2009-07-17 12:00:00,8.01,8.04,8.01,8.02,99000.0,6.3464,6.3702,6.3464,6.3543,99000.0
2009-07-17 12:30:00,8.03,8.03,8.01,8.02,86625.0,6.3623,6.3623,6.3464,6.3543,86625.0
2009-07-17 13:00:00,8.02,8.07,8.01,8.07,85725.0,6.3543,6.394,6.3464,6.394,85725.0
2009-07-17 13:30:00,8.07,8.14,8.07,8.12,104850.0,6.394,6.4494,6.394,6.4336,104850.0
2009-07-17 14:00:00,8.12,8.12,8.04,8.04,151200.0,6.4336,6.4336,6.3702,6.3702,151200.0
2009-07-17 14:30:00,8.03,8.11,8.02,8.1,411525.0,6.3623,6.4257,6.3543,6.4177,411525.0
2009-07-17 15:00:00,8.1,8.11,8.03,8.04,280575.0,6.4177,6.4257,6.3623,6.3702,280575.0
2009-07-17 15:30:00,8.04,8.1,8.04,8.07,303525.0,6.3702,6.4177,6.3702,6.394,303525.0
2009-07-20 09:30:00,8.1,8.32,8.09,8.3,188550.0,6.4177,6.592,6.4098,6.5762,188550.0
2009-07-20 10:00:00,8.31,8.34,8.25,8.3,123300.0,6.5841,6.6079,6.5366,6.5762,123300.0
2009-07-20 10:30:00,8.3,8.31,8.26,8.29,141075.0,6.5762,6.5841,6.5445,6.5683,141075.0
2009-07-20 11:00:00,8.29,8.33,8.26,8.27,99000.0,6.5683,6.6,6.5445,6.5524,99000.0
2009-07-20 11:30:00,8.27,8.28,8.26,8.28,72225.0,6.5524,6.5603,6.5445,6.5603,72225.0
2009-07-20 12:00:00,8.28,8.28,8.27,8.28,61200.0,6.5603,6.5603,6.5524,6.5603,61200.0
2009-07-20 12:30:00,8.28,8.28,8.27,8.28,77850.0,6.5603,6.5603,6.5524,6.5603,77850.0
2009-07-20 13:00:00,8.28,8.29,8.23,8.23,97425.0,6.5603,6.5683,6.5207,6.5207,97425.0
2009-07-20 13:30:00,8.24,8.29,8.22,8.28,97875.0,6.5287,6.5683,6.5128,6.5603,97875.0
2009-07-20 14:00:00,8.29,8.34,8.28,8.29,186750.0,6.5683,6.6079,6.5603,6.5683,186750.0
2009-07-20 14:30:00,8.3,8.31,8.27,8.28,80775.0,6.5762,6.5841,6.5524,6.5603,80775.0
2009-07-20 15:00:00,8.28,8.34,8.27,8.32,139725.0,6.5603,6.6079,6.5524,6.592,139725.0
2009-07-20 15:30:00,8.31,8.35,8.28,8.28,287550.0,6.5841,6.6158,6.5603,6.5603,287550.0
2009-07-21 09:30:00,8.35,8.46,8.1,8.11,258300.0,6.6158,6.703,6.4177,6.4257,258300.0
2009-07-21 10:00:00,8.12,8.12,7.99,8.09,380025.0,6.4336,6.4336,6.3306,6.4098,380025.0
2009-07-21 10:30:00,8.09,8.12,8.03,8.04,180900.0,6.4098,6.4336,6.3623,6.3702,180900.0
2009-07-21 11:00:00,8.05,8.08,8.0,8.0,295875.0,6.3781,6.4019,6.3385,6.3385,295875.0
2009-07-21 11:30:00,8.0,8.0,7.92,7.94,157950.0,6.3385,6.3385,6.2751,6.291,157950.0
2009-07-21 12:00:00,7.93,8.01,7.93,8.01,191475.0,6.283,6.3464,6.283,6.3464,191475.0
2009-07-21 12:30:00,8.01,8.05,8.0,8.02,195525.0,6.3464,6.3781,6.3385,6.3543,195525.0
2009-07-21 13:00:00,8.02,8.03,8.0,8.01,115200.0,6.3543,6.3623,6.3385,6.3464,115200.0
2009-07-21 13:30:00,8.02,8.02,8.0,8.01,87975.0,6.3543,6.3543,6.3385,6.3464,87975.0
2009-07-21 14:00:00,8.01,8.05,8.01,8.03,187650.0,6.3464,6.3781,6.3464,6.3623,187650.0
2009-07-21 14:30:00,8.03,8.03,8.01,8.02,176400.0,6.3623,6.3623,6.3464,6.3543,176400.0
2009-07-21 15:00:00,8.02,8.02,8.02,8.02,180450.0,6.3543,6.3543,6.3543,6.3543,180450.0
2009-07-21 15:30:00,8.02,8.06,8.02,8.06,348975.0,6.3543,6.386,6.3543,6.386,348975.0
2009-07-22 09:30:00,8.02,8.24,8.01,8.23,143550.0,6.3543,6.5287,6.3464,6.5207,143550.0
2009-07-22 10:00:00,8.24,8.27,8.07,8.08,142875.0,6.5287,6.5524,6.394,6.4019,142875.0
2009-07-22 10:30:00,8.08,8.1,8.04,8.1,94050.0,6.4019,6.4177,6.3702,6.4177,94050.0
2009-07-22 11:00:00,8.09,8.12,8.08,8.09,100575.0,6.4098,6.4336,6.4019,6.4098,100575.0
2009-07-22 11:30:00,8.09,8.16,8.09,8.16,105975.0,6.4098,6.4653,6.4098,6.4653,105975.0
2009-07-22 12:00:00,8.15,8.16,8.13,8.14,140850.0,6.4573,6.4653,6.4415,6.4494,140850.0
2009-07-22 12:30:00,8.14,8.14,8.09,8.1,133875.0,6.4494,6.4494,6.4098,6.4177,133875.0
2009-07-22 13:00:00,8.1,8.14,8.09,8.1,70200.0,6.4177,6.4494,6.4098,6.4177,70200.0
2009-07-22 13:30:00,8.1,8.15,8.09,8.15,121275.0,6.4177,6.4573,6.4098,6.4573,121275.0
2009-07-22 14:00:00,8.15,8.17,8.12,8.16,146925.0,6.4573,6.4732,6.4336,6.4653,146925.0
2009-07-22 14:30:00,8.15,8.2,8.14,8.19,94725.0,6.4573,6.497,6.4494,6.489,94725.0
2009-07-22 15:00:00,8.19,8.22,8.13,8.15,335925.0,6.489,6.5128,6.4415,6.4573,335925.0
2009-07-22 15:30:00,8.15,8.2,8.13,8.19,688950.0,6.4573,6.497,6.4415,6.489,688950.0
2009-07-23 09:30:00,8.38,8.48,8.22,8.35,1056150.0,6.6396,6.7188,6.5128,6.6158,1056150.0
2009-07-23 10:00:00,8.36,8.61,8.36,8.6,970200.0,6.6237,6.8218,6.6237,6.8139,970200.0
2009-07-23 10:30:00,8.6,8.79,8.6,8.76,547200.0,6.8139,6.9644,6.8139,6.9407,547200.0
2009-07-23 11:00:00,8.77,8.92,8.76,8.86,584775.0,6.9486,7.0674,6.9407,7.0199,584775.0
2009-07-23 11:30:00,8.86,8.89,8.83,8.86,353475.0,7.0199,7.0437,6.9961,7.0199,353475.0
2009-07-23 12:00:00,8.87,8.88,8.82,8.84,783450.0,7.0278,7.0357,6.9882,7.004,783450.0
2009-07-23 12:30:00,8.83,8.84,8.79,8.8,337275.0,6.9961,7.004,6.9644,6.9723,337275.0
2009-07-23 13:00:00,8.8,8.82,8.78,8.79,391950.0,6.9723,6.9882,6.9565,6.9644,391950.0
2009-07-23 13:30:00,8.79,8.8,8.73,8.74,332550.0,6.9644,6.9723,6.9169,6.9248,332550.0
2009-07-23 14:00:00,8.74,8.78,8.73,8.75,350325.0,6.9248,6.9565,6.9169,6.9327,350325.0
2009-07-23 14:30:00,8.75,8.76,8.73,8.74,497025.0,6.9327,6.9407,6.9169,6.9248,497025.0
2009-07-23 15:00:00,8.74,8.74,8.71,8.72,622575.0,6.9248,6.9248,6.901,6.909,622575.0
2009-07-23 15:30:00,8.71,8.73,8.65,8.67,1656225.0,6.901,6.9169,6.8535,6.8693,1656225.0
2009-07-24 09:30:00,8.61,8.68,8.52,8.58,211950.0,6.8218,6.8773,6.7505,6.798,211950.0
2009-07-24 10:00:00,8.58,8.63,8.52,8.62,271125.0,6.798,6.8377,6.7505,6.8297,271125.0
2009-07-24 10:30:00,8.62,8.64,8.58,8.61,150525.0,6.8297,6.8456,6.798,6.8218,150525.0
2009-07-24 11:00:00,8.61,8.65,8.61,8.63,247950.0,6.8218,6.8535,6.8218,6.8377,247950.0
2009-07-24 11:30:00,8.62,8.71,8.62,8.67,558450.0,6.8297,6.901,6.8297,6.8693,558450.0
2009-07-24 12:00:00,8.67,8.68,8.63,8.64,313650.0,6.8693,6.8773,6.8377,6.8456,313650.0
2009-07-24 12:30:00,8.63,8.68,8.63,8.64,230400.0,6.8377,6.8773,6.8377,6.8456,230400.0
2009-07-24 13:00:00,8.64,8.65,8.63,8.64,67275.0,6.8456,6.8535,6.8377,6.8456,67275.0
2009-07-24 13:30:00,8.65,8.67,8.64,8.64,165600.0,6.8535,6.8693,6.8456,6.8456,165600.0
2009-07-24 14:00:00,8.64,8.67,8.63,8.64,139050.0,6.8456,6.8693,6.8377,6.8456,139050.0
2009-07-24 14:30:00,8.64,8.65,8.63,8.64,88425.0,6.8456,6.8535,6.8377,6.8456,88425.0
2009-07-24 15:00:00,8.64,8.66,8.63,8.65,389700.0,6.8456,6.8614,6.8377,6.8535,389700.0
2009-07-24 15:30:00,8.65,8.67,8.63,8.66,368550.0,6.8535,6.8693,6.8377,6.8614,368550.0
2009-07-27 09:30:00,8.64,8.74,8.61,8.65,212850.0,6.8456,6.9248,6.8218,6.8535,212850.0
2009-07-27 10:00:00,8.66,8.77,8.66,8.72,465300.0,6.8614,6.9486,6.8614,6.909,465300.0
2009-07-27 10:30:00,8.72,8.72,8.63,8.67,181575.0,6.909,6.909,6.8377,6.8693,181575.0
2009-07-27 11:00:00,8.67,8.77,8.67,8.77,101475.0,6.8693,6.9486,6.8693,6.9486,101475.0
2009-07-27 11:30:00,8.77,8.8,8.75,8.76,60750.0,6.9486,6.9723,6.9327,6.9407,60750.0
2009-07-27 12:00:00,8.75,8.77,8.73,8.74,87750.0,6.9327,6.9486,6.9169,6.9248,87750.0
2009-07-27 12:30:00,8.74,8.76,8.71,8.72,218475.0,6.9248,6.9407,6.901,6.909,218475.0
2009-07-27 13:00:00,8.72,8.74,8.71,8.71,63900.0,6.909,6.9248,6.901,6.901,63900.0
2009-07-27 13:30:00,8.71,8.72,8.68,8.72,105750.0,6.901,6.909,6.8773,6.909,105750.0
2009-07-27 14:00:00,8.72,8.74,8.7,8.71,100800.0,6.909,6.9248,6.8931,6.901,100800.0
2009-07-27 14:30:00,8.71,8.75,8.7,8.75,186075.0,6.901,6.9327,6.8931,6.9327,186075.0
2009-07-27 15:00:00,8.75,8.77,8.73,8.75,241650.0,6.9327,6.9486,6.9169,6.9327,241650.0
2009-07-27 15:30:00,8.75,8.76,8.71,8.76,444600.0,6.9327,6.9407,6.901,6.9407,444600.0
2009-07-28 09:30:00,8.72,8.88,8.72,8.79,90900.0,6.909,7.0357,6.909,6.9644,90900.0
2009-07-28 10:00:00,8.78,8.8,8.7,8.71,56250.0,6.9565,6.9723,6.8931,6.901,56250.0
2009-07-28 10:30:00,8.71,8.75,8.7,8.72,53775.0,6.901,6.9327,6.8931,6.909,53775.0
2009-07-28 11:00:00,8.72,8.72,8.64,8.64,72675.0,6.909,6.909,6.8456,6.8456,72675.0
2009-07-28 11:30:00,8.64,8.65,8.62,8.63,59400.0,6.8456,6.8535,6.8297,6.8377,59400.0
2009-07-28 12:00:00,8.64,8.67,8.62,8.64,80550.0,6.8456,6.8693,6.8297,6.8456,80550.0
2009-07-28 12:30:00,8.64,8.65,8.63,8.65,66600.0,6.8456,6.8535,6.8377,6.8535,66600.0
2009-07-28 13:00:00,8.64,8.68,8.62,8.66,49950.0,6.8456,6.8773,6.8297,6.8614,49950.0
2009-07-28 13:30:00,8.66,8.7,8.65,8.68,51750.0,6.8614,6.8931,6.8535,6.8773,51750.0
2009-07-28 14:00:00,8.69,8.7,8.67,8.7,66600.0,6.8852,6.8931,6.8693,6.8931,66600.0
2009-07-28 14:30:00,8.7,8.72,8.66,8.68,82350.0,6.8931,6.909,6.8614,6.8773,82350.0
2009-07-28 15:00:00,8.68,8.69,8.67,8.68,121725.0,6.8773,6.8852,6.8693,6.8773,121725.0
2009-07-28 15:30:00,8.68,8.75,8.68,8.73,304875.0,6.8773,6.9327,6.8773,6.9169,304875.0
2009-07-29 09:30:00,8.71,8.73,8.62,8.69,180675.0,6.901,6.9169,6.8297,6.8852,180675.0
2009-07-29 10:00:00,8.69,8.72,8.68,8.69,227250.0,6.8852,6.909,6.8773,6.8852,227250.0
2009-07-29 10:30:00,8.7,8.7,8.64,8.64,227925.0,6.8931,6.8931,6.8456,6.8456,227925.0
2009-07-29 11:00:00,8.63,8.64,8.6,8.62,122400.0,6.8377,6.8456,6.8139,6.8297,122400.0
2009-07-29 11:30:00,8.62,8.63,8.6,8.62,94500.0,6.8297,6.8377,6.8139,6.8297,94500.0
2009-07-29 12:00:00,8.62,8.64,8.61,8.64,83700.0,6.8297,6.8456,6.8218,6.8456,83700.0
2009-07-29 12:30:00,8.64,8.7,8.64,8.69,117450.0,6.8456,6.8931,6.8456,6.8852,117450.0
2009-07-29 13:00:00,8.69,8.7,8.67,8.67,102600.0,6.8852,6.8931,6.8693,6.8693,102600.0
2009-07-29 13:30:00,8.67,8.68,8.64,8.67,97425.0,6.8693,6.8773,6.8456,6.8693,97425.0
2009-07-29 14:00:00,8.66,8.7,8.64,8.7,75825.0,6.8614,6.8931,6.8456,6.8931,75825.0
2009-07-29 14:30:00,8.69,8.7,8.68,8.68,60975.0,6.8852,6.8931,6.8773,6.8773,60975.0
2009-07-29 15:00:00,8.68,8.71,8.68,8.7,127800.0,6.8773,6.901,6.8773,6.8931,127800.0
2009-07-29 15:30:00,8.7,8.74,8.69,8.71,238725.0,6.8931,6.9248,6.8852,6.901,238725.0
2009-07-30 09:30:00,8.78,8.84,8.69,8.78,148950.0,6.9565,7.004,6.8852,6.9565,148950.0
2009-07-30 10:00:00,8.79,8.84,8.79,8.84,64575.0,6.9644,7.004,6.9644,7.004,64575.0
2009-07-30 10:30:00,8.84,8.84,8.81,8.83,78750.0,7.004,7.004,6.9803,6.9961,78750.0
2009-07-30 11:00:00,8.83,8.83,8.79,8.81,64125.0,6.9961,6.9961,6.9644,6.9803,64125.0
2009-07-30 11:30:00,8.82,8.83,8.79,8.8,83700.0,6.9882,6.9961,6.9644,6.9723,83700.0
2009-07-30 12:00:00,8.8,8.82,8.8,8.81,70650.0,6.9723,6.9882,6.9723,6.9803,70650.0
2009-07-30 12:30:00,8.81,8.83,8.79,8.79,94725.0,6.9803,6.9961,6.9644,6.9644,94725.0
2009-07-30 13:00:00,8.79,8.83,8.79,8.81,48825.0,6.9644,6.9961,6.9644,6.9803,48825.0
2009-07-30 13:30:00,8.81,8.84,8.78,8.8,92700.0,6.9803,7.004,6.9565,6.9723,92700.0
2009-07-30 14:00:00,8.79,8.82,8.78,8.82,81900.0,6.9644,6.9882,6.9565,6.9882,81900.0
2009-07-30 14:30:00,8.82,8.87,8.82,8.86,70200.0,6.9882,7.0278,6.9882,7.0199,70200.0
2009-07-30 15:00:00,8.87,8.89,8.87,8.88,181125.0,7.0278,7.0437,7.0278,7.0357,181125.0
2009-07-30 15:30:00,8.88,8.89,8.8,8.87,441450.0,7.0357,7.0437,6.9723,7.0278,441450.0
2009-07-31 09:30:00,8.75,8.85,8.7,8.84,125325.0,6.9327,7.012,6.8931,7.004,125325.0
2009-07-31 10:00:00,8.84,8.98,8.79,8.96,224550.0,7.004,7.115,6.9644,7.0991,224550.0
2009-07-31 10:30:00,8.96,9.03,8.96,8.98,131850.0,7.0991,7.1546,7.0991,7.115,131850.0
2009-07-31 11:00:00,8.97,9.03,8.95,9.02,128025.0,7.107,7.1546,7.0912,7.1467,128025.0
2009-07-31 11:30:00,9.03,9.09,9.02,9.04,191925.0,7.1546,7.2021,7.1467,7.1625,191925.0
2009-07-31 12:00:00,9.04,9.06,9.02,9.04,140850.0,7.1625,7.1784,7.1467,7.1625,140850.0
2009-07-31 12:30:00,9.04,9.1,9.02,9.08,322875.0,7.1625,7.21,7.1467,7.1942,322875.0
2009-07-31 13:00:00,9.08,9.09,9.05,9.07,87300.0,7.1942,7.2021,7.1704,7.1863,87300.0
2009-07-31 13:30:00,9.07,9.11,9.06,9.11,137925.0,7.1863,7.218,7.1784,7.218,137925.0
2009-07-31 14:00:00,9.1,9.17,9.08,9.16,364500.0,7.21,7.2655,7.1942,7.2576,364500.0
2009-07-31 14:30:00,9.16,9.19,9.15,9.18,249525.0,7.2576,7.2814,7.2497,7.2734,249525.0
2009-07-31 15:00:00,9.18,9.24,9.17,9.22,241650.0,7.2734,7.321,7.2655,7.3051,241650.0
2009-07-31 15:30:00,9.22,9.22,9.06,9.14,877500.0,7.3051,7.3051,7.1784,7.2417,877500.0
2009-08-03 09:30:00,9.33,9.35,9.26,9.35,453600.0,7.3923,7.4081,7.3368,7.4081,453600.0
2009-08-03 10:00:00,9.36,9.48,9.36,9.48,344925.0,7.416,7.5111,7.416,7.5111,344925.0
2009-08-03 10:30:00,9.48,9.51,9.39,9.4,221175.0,7.5111,7.5349,7.4398,7.4477,221175.0
2009-08-03 11:00:00,9.4,9.44,9.34,9.42,292050.0,7.4477,7.4794,7.4002,7.4636,292050.0
2009-08-03 11:30:00,9.41,9.48,9.41,9.47,182475.0,7.4557,7.5111,7.4557,7.5032,182475.0
2009-08-03 12:00:00,9.47,9.47,9.43,9.44,151875.0,7.5032,7.5032,7.4715,7.4794,151875.0
2009-08-03 12:30:00,9.43,9.48,9.43,9.48,173250.0,7.4715,7.5111,7.4715,7.5111,173250.0
2009-08-03 13:00:00,9.48,9.52,9.45,9.45,234450.0,7.5111,7.5428,7.4874,7.4874,234450.0
2009-08-03 13:30:00,9.46,9.47,9.43,9.43,167175.0,7.4953,7.5032,7.4715,7.4715,167175.0
2009-08-03 14:00:00,9.43,9.52,9.43,9.51,262125.0,7.4715,7.5428,7.4715,7.5349,262125.0
2009-08-03 14:30:00,9.51,9.52,9.51,9.52,175050.0,7.5349,7.5428,7.5349,7.5428,175050.0
2009-08-03 15:00:00,9.52,9.64,9.51,9.63,402525.0,7.5428,7.6379,7.5349,7.63,402525.0
2009-08-03 15:30:00,9.63,9.64,9.56,9.62,687375.0,7.63,7.6379,7.5745,7.622,687375.0
2009-08-04 09:30:00,9.54,9.62,9.52,9.58,366525.0,7.5587,7.622,7.5428,7.5904,366525.0
2009-08-04 10:00:00,9.58,9.62,9.54,9.55,456750.0,7.5904,7.622,7.5587,7.5666,456750.0
2009-08-04 10:30:00,9.55,9.63,9.55,9.62,145350.0,7.5666,7.63,7.5666,7.622,145350.0
2009-08-04 11:00:00,9.62,9.72,9.62,9.71,233550.0,7.622,7.7013,7.622,7.6934,233550.0
2009-08-04 11:30:00,9.71,9.78,9.71,9.75,317475.0,7.6934,7.7488,7.6934,7.725,317475.0
2009-08-04 12:00:00,9.75,9.78,9.7,9.78,183600.0,7.725,7.7488,7.6854,7.7488,183600.0
2009-08-04 12:30:00,9.78,9.88,9.77,9.87,191250.0,7.7488,7.828,7.7409,7.8201,191250.0
2009-08-04 13:00:00,9.87,9.92,9.86,9.92,408375.0,7.8201,7.8597,7.8122,7.8597,408375.0
2009-08-04 13:30:00,9.92,9.92,9.73,9.74,333675.0,7.8597,7.8597,7.7092,7.7171,333675.0
2009-08-04 14:00:00,9.73,9.74,9.64,9.66,328275.0,7.7092,7.7171,7.6379,7.6537,328275.0
2009-08-04 14:30:00,9.66,9.68,9.6,9.63,219600.0,7.6537,7.6696,7.6062,7.63,219600.0
2009-08-04 15:00:00,9.63,9.71,9.61,9.68,419850.0,7.63,7.6934,7.6141,7.6696,419850.0
2009-08-04 15:30:00,9.68,9.75,9.65,9.73,588600.0,7.6696,7.725,7.6458,7.7092,588600.0
2009-08-05 09:30:00,9.78,9.78,9.58,9.72,108000.0,7.7488,7.7488,7.5904,7.7013,108000.0
2009-08-05 10:00:00,9.72,9.72,9.62,9.67,169200.0,7.7013,7.7013,7.622,7.6617,169200.0
2009-08-05 10:30:00,9.68,9.68,9.64,9.67,68175.0,7.6696,7.6696,7.6379,7.6617,68175.0
2009-08-05 11:00:00,9.68,9.68,9.64,9.67,41175.0,7.6696,7.6696,7.6379,7.6617,41175.0
2009-08-05 11:30:00,9.67,9.69,9.65,9.65,101925.0,7.6617,7.6775,7.6458,7.6458,101925.0
2009-08-05 12:00:00,9.65,9.7,9.64,9.69,41850.0,7.6458,7.6854,7.6379,7.6775,41850.0
2009-08-05 12:30:00,9.69,9.71,9.68,9.69,63900.0,7.6775,7.6934,7.6696,7.6775,63900.0
2009-08-05 13:00:00,9.69,9.74,9.68,9.74,70425.0,7.6775,7.7171,7.6696,7.7171,70425.0
2009-08-05 13:30:00,9.74,9.76,9.72,9.72,66600.0,7.7171,7.733,7.7013,7.7013,66600.0
2009-08-05 14:00:00,9.72,9.73,9.71,9.72,68400.0,7.7013,7.7092,7.6934,7.7013,68400.0
2009-08-05 14:30:00,9.72,9.81,9.72,9.81,123300.0,7.7013,7.7726,7.7013,7.7726,123300.0
2009-08-05 15:00:00,9.81,9.89,9.8,9.89,162675.0,7.7726,7.836,7.7647,7.836,162675.0
2009-08-05 15:30:00,9.89,9.89,9.76,9.82,629775.0,7.836,7.836,7.733,7.7805,629775.0
2009-08-06 09:30:00,9.94,9.96,9.8,9.8,197550.0,7.8756,7.8914,7.7647,7.7647,197550.0
2009-08-06 10:00:00,9.8,9.81,9.68,9.69,326475.0,7.7647,7.7726,7.6696,7.6775,326475.0
2009-08-06 10:30:00,9.68,9.8,9.68,9.79,210375.0,7.6696,7.7647,7.6696,7.7567,210375.0
2009-08-06 11:00:00,9.8,9.84,9.77,9.78,162675.0,7.7647,7.7964,7.7409,7.7488,162675.0
2009-08-06 11:30:00,9.78,9.8,9.76,9.79,138600.0,7.7488,7.7647,7.733,7.7567,138600.0
2009-08-06 12:00:00,9.78,9.79,9.73,9.77,212625.0,7.7488,7.7567,7.7092,7.7409,212625.0
2009-08-06 12:30:00,9.77,9.79,9.76,9.77,154350.0,7.7409,7.7567,7.733,7.7409,154350.0
2009-08-06 13:00:00,9.77,9.8,9.77,9.78,175275.0,7.7409,7.7647,7.7409,7.7488,175275.0
2009-08-06 13:30:00,9.78,9.83,9.77,9.8,270000.0,7.7488,7.7884,7.7409,7.7647,270000.0
2009-08-06 14:00:00,9.8,9.8,9.74,9.76,285075.0,7.7647,7.7647,7.7171,7.733,285075.0
2009-08-06 14:30:00,9.76,9.81,9.73,9.79,228375.0,7.733,7.7726,7.7092,7.7567,228375.0
2009-08-06 15:00:00,9.79,9.83,9.77,9.79,165600.0,7.7567,7.7884,7.7409,7.7567,165600.0
2009-08-06 15:30:00,9.8,9.81,9.74,9.75,452025.0,7.7647,7.7726,7.7171,7.725,452025.0
2009-08-07 09:30:00,9.94,9.96,9.82,9.86,240300.0,7.8756,7.8914,7.7805,7.8122,240300.0
2009-08-07 10:00:00,9.86,9.93,9.84,9.92,319950.0,7.8122,7.8677,7.7964,7.8597,319950.0
2009-08-07 10:30:00,9.93,10.0,9.92,9.96,276750.0,7.8677,7.9231,7.8597,7.8914,276750.0
2009-08-07 11:00:00,9.96,10.07,9.95,10.07,223200.0,7.8914,7.9786,7.8835,7.9786,223200.0
2009-08-07 11:30:00,10.07,10.18,10.06,10.17,152550.0,7.9786,8.0657,7.9707,8.0578,152550.0
2009-08-07 12:00:00,10.17,10.2,10.17,10.19,243225.0,8.0578,8.0816,8.0578,8.0737,243225.0
2009-08-07 12:30:00,10.19,10.2,10.17,10.17,137700.0,8.0737,8.0816,8.0578,8.0578,137700.0
2009-08-07 13:00:00,10.17,10.19,10.13,10.17,109350.0,8.0578,8.0737,8.0261,8.0578,109350.0
2009-08-07 13:30:00,10.17,10.19,10.15,10.18,223200.0,8.0578,8.0737,8.042,8.0657,223200.0
2009-08-07 14:00:00,10.18,10.18,10.15,10.16,179775.0,8.0657,8.0657,8.042,8.0499,179775.0
2009-08-07 14:30:00,10.16,10.18,10.15,10.16,101250.0,8.0499,8.0657,8.042,8.0499,101250.0
2009-08-07 15:00:00,10.16,10.16,10.07,10.09,182025.0,8.0499,8.0499,7.9786,7.9944,182025.0
2009-08-07 15:30:00,10.09,10.1,10.05,10.08,455850.0,7.9944,8.0024,7.9627,7.9865,455850.0
2009-08-10 09:30:00,10.04,10.17,10.02,10.16,144000.0,7.9548,8.0578,7.939,8.0499,144000.0
2009-08-10 10:00:00,10.16,10.17,10.09,10.16,205200.0,8.0499,8.0578,7.9944,8.0499,205200.0
2009-08-10 10:30:00,10.16,10.24,10.15,10.22,423225.0,8.0499,8.1133,8.042,8.0974,423225.0
2009-08-10 11:00:00,10.22,10.33,10.21,10.26,413100.0,8.0974,8.1846,8.0895,8.1291,413100.0
2009-08-10 11:30:00,10.26,10.26,10.16,10.16,86625.0,8.1291,8.1291,8.0499,8.0499,86625.0
2009-08-10 12:00:00,10.16,10.18,10.14,10.14,60750.0,8.0499,8.0657,8.034,8.034,60750.0
2009-08-10 12:30:00,10.14,10.16,10.13,10.14,55350.0,8.034,8.0499,8.0261,8.034,55350.0
2009-08-10 13:00:00,10.13,10.14,9.97,9.98,163125.0,8.0261,8.034,7.8994,7.9073,163125.0
2009-08-10 13:30:00,9.99,10.02,9.97,10.0,138600.0,7.9152,7.939,7.8994,7.9231,138600.0
2009-08-10 14:00:00,10.0,10.0,9.91,9.92,162450.0,7.9231,7.9231,7.8518,7.8597,162450.0
2009-08-10 14:30:00,9.92,9.94,9.92,9.93,211500.0,7.8597,7.8756,7.8597,7.8677,211500.0
2009-08-10 15:00:00,9.93,9.96,9.92,9.95,284400.0,7.8677,7.8914,7.8597,7.8835,284400.0
2009-08-10 15:30:00,9.94,9.95,9.91,9.94,491625.0,7.8756,7.8835,7.8518,7.8756,491625.0
2009-08-11 09:30:00,9.87,9.96,9.76,9.81,254025.0,7.8201,7.8914,7.733,7.7726,254025.0
2009-08-11 10:00:00,9.8,9.86,9.76,9.84,228150.0,7.7647,7.8122,7.733,7.7964,228150.0
2009-08-11 10:30:00,9.84,9.87,9.76,9.78,211500.0,7.7964,7.8201,7.733,7.7488,211500.0
2009-08-11 11:00:00,9.78,9.78,9.74,9.76,182250.0,7.7488,7.7488,7.7171,7.733,182250.0
2009-08-11 11:30:00,9.76,9.77,9.75,9.76,132975.0,7.733,7.7409,7.725,7.733,132975.0
2009-08-11 12:00:00,9.76,9.77,9.75,9.77,59850.0,7.733,7.7409,7.725,7.7409,59850.0
2009-08-11 12:30:00,9.77,9.77,9.74,9.75,86850.0,7.7409,7.7409,7.7171,7.725,86850.0
2009-08-11 13:00:00,9.74,9.76,9.72,9.73,226350.0,7.7171,7.733,7.7013,7.7092,226350.0
2009-08-11 13:30:00,9.72,9.73,9.65,9.66,200925.0,7.7013,7.7092,7.6458,7.6537,200925.0
2009-08-11 14:00:00,9.66,9.68,9.63,9.63,199575.0,7.6537,7.6696,7.63,7.63,199575.0
2009-08-11 14:30:00,9.63,9.64,9.58,9.59,149175.0,7.63,7.6379,7.5904,7.5983,149175.0
2009-08-11 15:00:00,9.59,9.62,9.57,9.59,333450.0,7.5983,7.622,7.5824,7.5983,333450.0
2009-08-11 15:30:00,9.6,9.6,9.48,9.49,699525.0,7.6062,7.6062,7.5111,7.519,699525.0
2009-08-12 09:30:00,9.45,9.49,9.27,9.47,429525.0,7.4874,7.519,7.3447,7.5032,429525.0
2009-08-12 10:00:00,9.46,9.58,9.46,9.58,277425.0,7.4953,7.5904,7.4953,7.5904,277425.0
2009-08-12 10:30:00,9.58,9.64,9.58,9.62,268425.0,7.5904,7.6379,7.5904,7.622,268425.0
2009-08-12 11:00:00,9.62,9.75,9.61,9.74,255150.0,7.622,7.725,7.6141,7.7171,255150.0
2009-08-12 11:30:00,9.74,9.79,9.72,9.79,153675.0,7.7171,7.7567,7.7013,7.7567,153675.0
2009-08-12 12:00:00,9.78,9.85,9.76,9.79,272700.0,7.7488,7.8043,7.733,7.7567,272700.0
2009-08-12 12:30:00,9.79,9.8,9.72,9.8,169875.0,7.7567,7.7647,7.7013,7.7647,169875.0
2009-08-12 13:00:00,9.8,9.85,9.8,9.83,119250.0,7.7647,7.8043,7.7647,7.7884,119250.0
2009-08-12 13:30:00,9.83,9.86,9.81,9.84,233325.0,7.7884,7.8122,7.7726,7.7964,233325.0
2009-08-12 14:00:00,9.84,9.89,9.81,9.84,279900.0,7.7964,7.836,7.7726,7.7964,279900.0
2009-08-12 14:30:00,9.84,9.95,9.82,9.94,339525.0,7.7964,7.8835,7.7805,7.8756,339525.0
2009-08-12 15:00:00,9.94,10.04,9.94,10.02,331650.0,7.8756,7.9548,7.8756,7.939,331650.0
2009-08-12 15:30:00,10.02,10.06,9.96,9.99,672075.0,7.939,7.9707,7.8914,7.9152,672075.0
2009-08-13 09:30:00,10.05,10.18,9.89,9.95,187650.0,7.9627,8.0657,7.836,7.8835,187650.0
2009-08-13 10:00:00,9.94,10.04,9.88,10.02,122625.0,7.8756,7.9548,7.828,7.939,122625.0
2009-08-13 10:30:00,10.03,10.12,10.02,10.09,98325.0,7.9469,8.0182,7.939,7.9944,98325.0
2009-08-13 11:00:00,10.09,10.18,10.08,10.12,110250.0,7.9944,8.0657,7.9865,8.0182,110250.0
2009-08-13 11:30:00,10.12,10.18,10.09,10.17,88875.0,8.0182,8.0657,7.9944,8.0578,88875.0
2009-08-13 12:00:00,10.17,10.17,10.11,10.11,76275.0,8.0578,8.0578,8.0103,8.0103,76275.0
2009-08-13 12:30:00,10.1,10.16,10.1,10.1,44550.0,8.0024,8.0499,8.0024,8.0024,44550.0
2009-08-13 13:00:00,10.11,10.16,10.11,10.12,89550.0,8.0103,8.0499,8.0103,8.0182,89550.0
2009-08-13 13:30:00,10.12,10.12,10.04,10.05,85050.0,8.0182,8.0182,7.9548,7.9627,85050.0
2009-08-13 14:00:00,10.05,10.05,9.98,10.01,75825.0,7.9627,7.9627,7.9073,7.931,75825.0
2009-08-13 14:30:00,10.01,10.05,10.0,10.02,37575.0,7.931,7.9627,7.9231,7.939,37575.0
2009-08-13 15:00:00,10.02,10.08,10.02,10.06,65250.0,7.939,7.9865,7.939,7.9707,65250.0
2009-08-13 15:30:00,10.06,10.12,10.05,10.12,205650.0,7.9707,8.0182,7.9627,8.0182,205650.0
2009-08-14 09:30:00,10.12,10.16,9.93,9.97,85275.0,8.0182,8.0499,7.8677,7.8994,85275.0
2009-08-14 10:00:00,9.96,9.98,9.86,9.86,121950.0,7.8914,7.9073,7.8122,7.8122,121950.0
2009-08-14 10:30:00,9.86,9.89,9.84,9.86,75150.0,7.8122,7.836,7.7964,7.8122,75150.0
2009-08-14 11:00:00,9.86,9.87,9.72,9.72,128700.0,7.8122,7.8201,7.7013,7.7013,128700.0
2009-08-14 11:30:00,9.72,9.76,9.7,9.72,119700.0,7.7013,7.733,7.6854,7.7013,119700.0
2009-08-14 12:00:00,9.72,9.73,9.69,9.71,58950.0,7.7013,7.7092,7.6775,7.6934,58950.0
2009-08-14 12:30:00,9.7,9.7,9.66,9.68,63000.0,7.6854,7.6854,7.6537,7.6696,63000.0
2009-08-14 13:00:00,9.68,9.69,9.66,9.67,58500.0,7.6696,7.6775,7.6537,7.6617,58500.0
2009-08-14 13:30:00,9.66,9.69,9.65,9.68,74700.0,7.6537,7.6775,7.6458,7.6696,74700.0
2009-08-14 14:00:00,9.69,9.7,9.68,9.68,64350.0,7.6775,7.6854,7.6696,7.6696,64350.0
2009-08-14 14:30:00,9.68,9.76,9.67,9.72,183150.0,7.6696,7.733,7.6617,7.7013,183150.0
2009-08-14 15:00:00,9.72,9.77,9.71,9.77,285075.0,7.7013,7.7409,7.6934,7.7409,285075.0
2009-08-14 15:30:00,9.77,9.85,9.77,9.84,283500.0,7.7409,7.8043,7.7409,7.7964,283500.0
2009-08-17 09:30:00,9.58,9.64,9.48,9.59,194400.0,7.5904,7.6379,7.5111,7.5983,194400.0
2009-08-17 10:00:00,9.59,9.69,9.58,9.69,109800.0,7.5983,7.6775,7.5904,7.6775,109800.0
2009-08-17 10:30:00,9.7,9.71,9.66,9.71,110475.0,7.6854,7.6934,7.6537,7.6934,110475.0
2009-08-17 11:00:00,9.71,9.73,9.65,9.69,106425.0,7.6934,7.7092,7.6458,7.6775,106425.0
2009-08-17 11:30:00,9.69,9.73,9.68,9.71,102375.0,7.6775,7.7092,7.6696,7.6934,102375.0
2009-08-17 12:00:00,9.71,9.71,9.67,9.69,84375.0,7.6934,7.6934,7.6617,7.6775,84375.0
2009-08-17 12:30:00,9.69,9.7,9.67,9.7,60075.0,7.6775,7.6854,7.6617,7.6854,60075.0
2009-08-17 13:00:00,9.69,9.71,9.68,9.7,65250.0,7.6775,7.6934,7.6696,7.6854,65250.0
2009-08-17 13:30:00,9.7,9.72,9.68,9.71,67050.0,7.6854,7.7013,7.6696,7.6934,67050.0
2009-08-17 14:00:00,9.71,9.74,9.7,9.73,71775.0,7.6934,7.7171,7.6854,7.7092,71775.0
2009-08-17 14:30:00,9.74,9.74,9.67,9.69,91125.0,7.7171,7.7171,7.6617,7.6775,91125.0
2009-08-17 15:00:00,9.7,9.71,9.62,9.64,168975.0,7.6854,7.6934,7.622,7.6379,168975.0
2009-08-17 15:30:00,9.64,9.64,9.53,9.56,646875.0,7.6379,7.6379,7.5507,7.5745,646875.0
2009-08-18 09:30:00,9.6,9.71,9.6,9.65,147375.0,7.6062,7.6934,7.6062,7.6458,147375.0
2009-08-18 10:00:00,9.64,9.69,9.64,9.64,136350.0,7.6379,7.6775,7.6379,7.6379,136350.0
2009-08-18 10:30:00,9.64,9.8,9.64,9.78,193050.0,7.6379,7.7647,7.6379,7.7488,193050.0
2009-08-18 11:00:00,9.78,9.81,9.76,9.78,142200.0,7.7488,7.7726,7.733,7.7488,142200.0
2009-08-18 11:30:00,9.78,9.82,9.76,9.78,207225.0,7.7488,7.7805,7.733,7.7488,207225.0
2009-08-18 12:00:00,9.78,9.79,9.74,9.78,149175.0,7.7488,7.7567,7.7171,7.7488,149175.0
2009-08-18 12:30:00,9.78,9.81,9.78,9.8,81675.0,7.7488,7.7726,7.7488,7.7647,81675.0
2009-08-18 13:00:00,9.8,9.81,9.78,9.78,83700.0,7.7647,7.7726,7.7488,7.7488,83700.0
2009-08-18 13:30:00,9.79,9.79,9.78,9.78,264600.0,7.7567,7.7567,7.7488,7.7488,264600.0
2009-08-18 14:00:00,9.78,9.84,9.77,9.84,179325.0,7.7488,7.7964,7.7409,7.7964,179325.0
2009-08-18 14:30:00,9.84,9.87,9.83,9.83,129375.0,7.7964,7.8201,7.7884,7.7884,129375.0
2009-08-18 15:00:00,9.83,9.84,9.8,9.8,313425.0,7.7884,7.7964,7.7647,7.7647,313425.0
2009-08-18 15:30:00,9.8,9.87,9.8,9.85,475425.0,7.7647,7.8201,7.7647,7.8043,475425.0
2009-08-19 09:30:00,9.68,9.8,9.59,9.8,531225.0,7.6696,7.7647,7.5983,7.7647,531225.0
2009-08-19 10:00:00,9.8,9.87,9.78,9.84,686250.0,7.7647,7.8201,7.7488,7.7964,686250.0
2009-08-19 10:30:00,9.84,9.86,9.8,9.82,184725.0,7.7964,7.8122,7.7647,7.7805,184725.0
2009-08-19 11:00:00,9.82,9.89,9.79,9.89,338175.0,7.7805,7.836,7.7567,7.836,338175.0
2009-08-19 11:30:00,9.89,9.92,9.88,9.88,213975.0,7.836,7.8597,7.828,7.828,213975.0
2009-08-19 12:00:00,9.89,9.92,9.85,9.87,58725.0,7.836,7.8597,7.8043,7.8201,58725.0
2009-08-19 12:30:00,9.86,9.91,9.85,9.87,209700.0,7.8122,7.8518,7.8043,7.8201,209700.0
2009-08-19 13:00:00,9.87,9.94,9.87,9.94,61650.0,7.8201,7.8756,7.8201,7.8756,61650.0
2009-08-19 13:30:00,9.94,9.97,9.92,9.96,75375.0,7.8756,7.8994,7.8597,7.8914,75375.0
2009-08-19 14:00:00,9.96,9.96,9.88,9.88,152100.0,7.8914,7.8914,7.828,7.828,152100.0
2009-08-19 14:30:00,9.88,9.88,9.84,9.85,213525.0,7.828,7.828,7.7964,7.8043,213525.0
2009-08-19 15:00:00,9.85,9.87,9.8,9.84,301500.0,7.8043,7.8201,7.7647,7.7964,301500.0
2009-08-19 15:30:00,9.84,9.85,9.81,9.82,346275.0,7.7964,7.8043,7.7726,7.7805,346275.0
2009-08-20 09:30:00,9.85,10.03,9.79,9.98,341550.0,7.8043,7.9469,7.7567,7.9073,341550.0
2009-08-20 10:00:00,9.97,9.98,9.89,9.92,155475.0,7.8994,7.9073,7.836,7.8597,155475.0
2009-08-20 10:30:00,9.92,9.99,9.9,9.99,56475.0,7.8597,7.9152,7.8439,7.9152,56475.0
2009-08-20 11:00:00,9.98,9.99,9.93,9.96,59400.0,7.9073,7.9152,7.8677,7.8914,59400.0
2009-08-20 11:30:00,9.96,9.96,9.9,9.9,94500.0,7.8914,7.8914,7.8439,7.8439,94500.0
2009-08-20 12:00:00,9.9,9.91,9.88,9.89,94500.0,7.8439,7.8518,7.828,7.836,94500.0
2009-08-20 12:30:00,9.89,9.94,9.87,9.88,126900.0,7.836,7.8756,7.8201,7.828,126900.0
2009-08-20 13:00:00,9.88,9.89,9.86,9.89,21825.0,7.828,7.836,7.8122,7.836,21825.0
2009-08-20 13:30:00,9.89,9.9,9.87,9.89,43650.0,7.836,7.8439,7.8201,7.836,43650.0
2009-08-20 14:00:00,9.9,9.9,9.88,9.89,89775.0,7.8439,7.8439,7.828,7.836,89775.0
2009-08-20 14:30:00,9.89,9.9,9.88,9.88,157050.0,7.836,7.8439,7.828,7.828,157050.0
2009-08-20 15:00:00,9.88,9.91,9.87,9.89,105525.0,7.828,7.8518,7.8201,7.836,105525.0
2009-08-20 15:30:00,9.88,9.91,9.87,9.91,469125.0,7.828,7.8518,7.8201,7.8518,469125.0
2009-08-21 09:30:00,9.99,10.06,9.95,10.0,102600.0,7.9152,7.9707,7.8835,7.9231,102600.0
2009-08-21 10:00:00,10.02,10.12,10.02,10.04,134775.0,7.939,8.0182,7.939,7.9548,134775.0
2009-08-21 10:30:00,10.04,10.05,10.01,10.02,60750.0,7.9548,7.9627,7.931,7.939,60750.0
2009-08-21 11:00:00,10.02,10.09,10.02,10.08,34875.0,7.939,7.9944,7.939,7.9865,34875.0
2009-08-21 11:30:00,10.08,10.08,10.05,10.05,41175.0,7.9865,7.9865,7.9627,7.9627,41175.0
2009-08-21 12:00:00,10.05,10.06,10.04,10.04,29025.0,7.9627,7.9707,7.9548,7.9548,29025.0
2009-08-21 12:30:00,10.04,10.04,10.01,10.03,36225.0,7.9548,7.9548,7.931,7.9469,36225.0
2009-08-21 13:00:00,10.03,10.04,10.02,10.04,30375.0,7.9469,7.9548,7.939,7.9548,30375.0
2009-08-21 13:30:00,10.04,10.05,10.02,10.04,68175.0,7.9548,7.9627,7.939,7.9548,68175.0
2009-08-21 14:00:00,10.04,10.06,10.04,10.05,50400.0,7.9548,7.9707,7.9548,7.9627,50400.0
2009-08-21 14:30:00,10.05,10.06,10.02,10.03,61650.0,7.9627,7.9707,7.939,7.9469,61650.0
2009-08-21 15:00:00,10.03,10.04,9.99,10.01,112950.0,7.9469,7.9548,7.9152,7.931,112950.0
2009-08-21 15:30:00,10.01,10.07,9.98,10.07,677250.0,7.931,7.9786,7.9073,7.9786,677250.0
2009-08-24 09:30:00,10.09,10.22,10.09,10.17,113175.0,7.9944,8.0974,7.9944,8.0578,113175.0
2009-08-24 10:00:00,10.17,10.22,10.16,10.18,96075.0,8.0578,8.0974,8.0499,8.0657,96075.0
2009-08-24 10:30:00,10.18,10.22,10.17,10.19,95175.0,8.0657,8.0974,8.0578,8.0737,95175.0
2009-08-24 11:00:00,10.19,10.22,10.18,10.18,40950.0,8.0737,8.0974,8.0657,8.0657,40950.0
2009-08-24 11:30:00,10.17,10.21,10.17,10.2,39375.0,8.0578,8.0895,8.0578,8.0816,39375.0
2009-08-24 12:00:00,10.2,10.22,10.18,10.2,72675.0,8.0816,8.0974,8.0657,8.0816,72675.0
2009-08-24 12:30:00,10.2,10.22,10.18,10.2,59175.0,8.0816,8.0974,8.0657,8.0816,59175.0
2009-08-24 13:00:00,10.2,10.21,10.17,10.2,378000.0,8.0816,8.0895,8.0578,8.0816,378000.0
2009-08-24 13:30:00,10.2,10.23,10.2,10.22,189450.0,8.0816,8.1054,8.0816,8.0974,189450.0
2009-08-24 14:00:00,10.22,10.28,10.22,10.24,173250.0,8.0974,8.145,8.0974,8.1133,173250.0
2009-08-24 14:30:00,10.24,10.31,10.24,10.31,141975.0,8.1133,8.1687,8.1133,8.1687,141975.0
2009-08-24 15:00:00,10.3,10.31,10.17,10.25,264150.0,8.1608,8.1687,8.0578,8.1212,264150.0
2009-08-24 15:30:00,10.25,10.27,10.18,10.22,319275.0,8.1212,8.137,8.0657,8.0974,319275.0
2009-08-25 09:30:00,10.31,10.31,10.21,10.29,115425.0,8.1687,8.1687,8.0895,8.1529,115425.0
2009-08-25 10:00:00,10.3,10.42,10.26,10.27,339750.0,8.1608,8.2559,8.1291,8.137,339750.0
2009-08-25 10:30:00,10.28,10.39,10.26,10.38,179100.0,8.145,8.2321,8.1291,8.2242,179100.0
2009-08-25 11:00:00,10.38,10.4,10.32,10.35,48600.0,8.2242,8.24,8.1767,8.2004,48600.0
2009-08-25 11:30:00,10.35,10.37,10.32,10.32,39375.0,8.2004,8.2163,8.1767,8.1767,39375.0
2009-08-25 12:00:00,10.33,10.44,10.33,10.44,54225.0,8.1846,8.2717,8.1846,8.2717,54225.0
2009-08-25 12:30:00,10.44,10.47,10.44,10.46,186300.0,8.2717,8.2955,8.2717,8.2876,186300.0
2009-08-25 13:00:00,10.46,10.54,10.46,10.51,287325.0,8.2876,8.351,8.2876,8.3272,287325.0
2009-08-25 13:30:00,10.51,10.51,10.41,10.41,141525.0,8.3272,8.3272,8.248,8.248,141525.0
2009-08-25 14:00:00,10.41,10.42,10.4,10.42,118125.0,8.248,8.2559,8.24,8.2559,118125.0
2009-08-25 14:30:00,10.42,10.43,10.4,10.42,148950.0,8.2559,8.2638,8.24,8.2559,148950.0
2009-08-25 15:00:00,10.42,10.44,10.4,10.41,132750.0,8.2559,8.2717,8.24,8.248,132750.0
2009-08-25 15:30:00,10.41,10.44,10.38,10.43,529650.0,8.248,8.2717,8.2242,8.2638,529650.0
2009-08-26 09:30:00,10.4,10.47,10.33,10.4,162450.0,8.24,8.2955,8.1846,8.24,162450.0
2009-08-26 10:00:00,10.4,10.59,10.4,10.58,157275.0,8.24,8.3906,8.24,8.3827,157275.0
2009-08-26 10:30:00,10.58,10.59,10.48,10.49,89100.0,8.3827,8.3906,8.3034,8.3114,89100.0
2009-08-26 11:00:00,10.49,10.49,10.44,10.44,80550.0,8.3114,8.3114,8.2717,8.2717,80550.0
2009-08-26 11:30:00,10.44,10.47,10.41,10.44,109125.0,8.2717,8.2955,8.248,8.2717,109125.0
2009-08-26 12:00:00,10.45,10.57,10.45,10.56,105750.0,8.2797,8.3747,8.2797,8.3668,105750.0
2009-08-26 12:30:00,10.55,10.55,10.47,10.48,354375.0,8.3589,8.3589,8.2955,8.3034,354375.0
2009-08-26 13:00:00,10.48,10.48,10.44,10.47,169200.0,8.3034,8.3034,8.2717,8.2955,169200.0
2009-08-26 13:30:00,10.47,10.48,10.43,10.48,97200.0,8.2955,8.3034,8.2638,8.3034,97200.0
2009-08-26 14:00:00,10.48,10.48,10.39,10.4,76950.0,8.3034,8.3034,8.2321,8.24,76950.0
2009-08-26 14:30:00,10.4,10.42,10.38,10.41,340200.0,8.24,8.2559,8.2242,8.248,340200.0
2009-08-26 15:00:00,10.41,10.47,10.41,10.47,398025.0,8.248,8.2955,8.248,8.2955,398025.0
2009-08-26 15:30:00,10.47,10.48,10.44,10.45,455400.0,8.2955,8.3034,8.2717,8.2797,455400.0
2009-08-27 09:30:00,10.48,10.57,10.27,10.28,353475.0,8.3034,8.3747,8.137,8.145,353475.0
2009-08-27 10:00:00,10.27,10.28,10.17,10.27,429300.0,8.137,8.145,8.0578,8.137,429300.0
2009-08-27 10:30:00,10.27,10.29,10.21,10.21,301050.0,8.137,8.1529,8.0895,8.0895,301050.0
2009-08-27 11:00:00,10.21,10.22,10.14,10.15,227925.0,8.0895,8.0974,8.034,8.042,227925.0
2009-08-27 11:30:00,10.15,10.16,10.1,10.12,243225.0,8.042,8.0499,8.0024,8.0182,243225.0
2009-08-27 12:00:00,10.12,10.16,10.08,10.16,178650.0,8.0182,8.0499,7.9865,8.0499,178650.0
2009-08-27 12:30:00,10.16,10.24,10.12,10.22,616500.0,8.0499,8.1133,8.0182,8.0974,616500.0
2009-08-27 13:00:00,10.22,10.22,10.17,10.17,294975.0,8.0974,8.0974,8.0578,8.0578,294975.0
2009-08-27 13:30:00,10.17,10.21,10.15,10.17,470475.0,8.0578,8.0895,8.042,8.0578,470475.0
2009-08-27 14:00:00,10.18,10.21,10.17,10.19,187650.0,8.0657,8.0895,8.0578,8.0737,187650.0
2009-08-27 14:30:00,10.19,10.22,10.15,10.22,393975.0,8.0737,8.0974,8.042,8.0974,393975.0
2009-08-27 15:00:00,10.22,10.31,10.21,10.29,600750.0,8.0974,8.1687,8.0895,8.1529,600750.0
2009-08-27 15:30:00,10.3,10.34,10.29,10.32,541125.0,8.1608,8.1925,8.1529,8.1767,541125.0
2009-08-28 09:30:00,10.47,10.49,10.32,10.36,276075.0,8.2955,8.3114,8.1767,8.2084,276075.0
2009-08-28 10:00:00,10.35,10.48,10.32,10.4,493650.0,8.2004,8.3034,8.1767,8.24,493650.0
2009-08-28 10:30:00,10.4,10.44,10.31,10.33,273825.0,8.24,8.2717,8.1687,8.1846,273825.0
2009-08-28 11:00:00,10.33,10.34,10.28,10.29,109125.0,8.1846,8.1925,8.145,8.1529,109125.0
2009-08-28 11:30:00,10.28,10.29,10.2,10.2,86850.0,8.145,8.1529,8.0816,8.0816,86850.0
2009-08-28 12:00:00,10.2,10.24,10.15,10.16,128025.0,8.0816,8.1133,8.042,8.0499,128025.0
2009-08-28 12:30:00,10.16,10.2,10.12,10.17,403425.0,8.0499,8.0816,8.0182,8.0578,403425.0
2009-08-28 13:00:00,10.18,10.19,10.17,10.18,150525.0,8.0657,8.0737,8.0578,8.0657,150525.0
2009-08-28 13:30:00,10.18,10.25,10.18,10.24,165600.0,8.0657,8.1212,8.0657,8.1133,165600.0
2009-08-28 14:00:00,10.24,10.31,10.24,10.31,254925.0,8.1133,8.1687,8.1133,8.1687,254925.0
2009-08-28 14:30:00,10.31,10.34,10.31,10.32,205650.0,8.1687,8.1925,8.1687,8.1767,205650.0
2009-08-28 15:00:00,10.33,10.33,10.3,10.31,131850.0,8.1846,8.1846,8.1608,8.1687,131850.0
2009-08-28 15:30:00,10.31,10.33,10.26,10.28,187200.0,8.1687,8.1846,8.1291,8.145,187200.0
2009-08-31 09:30:00,10.15,10.22,10.0,10.04,204075.0,8.042,8.0974,7.9231,7.9548,204075.0
2009-08-31 10:00:00,10.04,10.09,9.96,9.97,315675.0,7.9548,7.9944,7.8914,7.8994,315675.0
2009-08-31 10:30:00,9.97,10.05,9.94,10.01,392400.0,7.8994,7.9627,7.8756,7.931,392400.0
2009-08-31 11:00:00,10.01,10.09,10.0,10.09,258525.0,7.931,7.9944,7.9231,7.9944,258525.0
2009-08-31 11:30:00,10.1,10.16,10.1,10.16,112275.0,8.0024,8.0499,8.0024,8.0499,112275.0
2009-08-31 12:00:00,10.16,10.16,10.09,10.11,148275.0,8.0499,8.0499,7.9944,8.0103,148275.0
2009-08-31 12:30:00,10.11,10.14,10.1,10.14,94050.0,8.0103,8.034,8.0024,8.034,94050.0
2009-08-31 13:00:00,10.13,10.15,10.08,10.08,242550.0,8.0261,8.042,7.9865,7.9865,242550.0
2009-08-31 13:30:00,10.08,10.1,10.04,10.09,323325.0,7.9865,8.0024,7.9548,7.9944,323325.0
2009-08-31 14:00:00,10.09,10.13,10.08,10.12,290250.0,7.9944,8.0261,7.9865,8.0182,290250.0
2009-08-31 14:30:00,10.12,10.14,10.11,10.11,420300.0,8.0182,8.034,8.0103,8.0103,420300.0
2009-08-31 15:00:00,10.11,10.13,10.07,10.1,399375.0,8.0103,8.0261,7.9786,8.0024,399375.0
2009-08-31 15:30:00,10.1,10.13,10.08,10.09,902025.0,8.0024,8.0261,7.9865,7.9944,902025.0
2009-09-01 09:30:00,10.04,10.07,9.93,10.05,263025.0,7.9548,7.9786,7.8677,7.9627,263025.0
2009-09-01 10:00:00,10.05,10.07,9.98,10.0,207450.0,7.9627,7.9786,7.9073,7.9231,207450.0
2009-09-01 10:30:00,10.0,10.01,9.84,9.84,176625.0,7.9231,7.931,7.7964,7.7964,176625.0
2009-09-01 11:00:00,9.84,9.91,9.8,9.81,283275.0,7.7964,7.8518,7.7647,7.7726,283275.0
2009-09-01 11:30:00,9.81,9.82,9.71,9.72,237825.0,7.7726,7.7805,7.6934,7.7013,237825.0
2009-09-01 12:00:00,9.72,9.73,9.64,9.68,238050.0,7.7013,7.7092,7.6379,7.6696,238050.0
2009-09-01 12:30:00,9.68,9.69,9.62,9.63,169875.0,7.6696,7.6775,7.622,7.63,169875.0
2009-09-01 13:00:00,9.62,9.63,9.59,9.6,274050.0,7.622,7.63,7.5983,7.6062,274050.0
2009-09-01 13:30:00,9.6,9.62,9.59,9.6,238275.0,7.6062,7.622,7.5983,7.6062,238275.0
2009-09-01 14:00:00,9.6,9.6,9.52,9.53,321750.0,7.6062,7.6062,7.5428,7.5507,321750.0
2009-09-01 14:30:00,9.52,9.55,9.47,9.48,470925.0,7.5428,7.5666,7.5032,7.5111,470925.0
2009-09-01 15:00:00,9.48,9.55,9.47,9.48,361575.0,7.5111,7.5666,7.5032,7.5111,361575.0
2009-09-01 15:30:00,9.48,9.48,9.39,9.41,1170450.0,7.5111,7.5111,7.4398,7.4557,1170450.0
2009-09-02 09:30:00,9.33,9.4,9.26,9.32,305325.0,7.3923,7.4477,7.3368,7.3844,305325.0
2009-09-02 10:00:00,9.32,9.39,9.29,9.33,360000.0,7.3844,7.4398,7.3606,7.3923,360000.0
2009-09-02 10:30:00,9.33,9.39,9.31,9.37,203625.0,7.3923,7.4398,7.3764,7.424,203625.0
2009-09-02 11:00:00,9.37,9.38,9.33,9.37,116775.0,7.424,7.4319,7.3923,7.424,116775.0
2009-09-02 11:30:00,9.38,9.38,9.33,9.36,135900.0,7.4319,7.4319,7.3923,7.416,135900.0
2009-09-02 12:00:00,9.36,9.38,9.36,9.38,88425.0,7.416,7.4319,7.416,7.4319,88425.0
2009-09-02 12:30:00,9.37,9.41,9.37,9.4,87750.0,7.424,7.4557,7.424,7.4477,87750.0
2009-09-02 13:00:00,9.4,9.4,9.35,9.38,87300.0,7.4477,7.4477,7.4081,7.4319,87300.0
2009-09-02 13:30:00,9.38,9.39,9.37,9.38,66375.0,7.4319,7.4398,7.424,7.4319,66375.0
2009-09-02 14:00:00,9.38,9.39,9.37,9.38,158625.0,7.4319,7.4398,7.424,7.4319,158625.0
2009-09-02 14:30:00,9.37,9.38,9.32,9.33,217575.0,7.424,7.4319,7.3844,7.3923,217575.0
2009-09-02 15:00:00,9.33,9.36,9.33,9.33,416925.0,7.3923,7.416,7.3923,7.3923,416925.0
2009-09-02 15:30:00,9.33,9.37,9.31,9.31,755100.0,7.3923,7.424,7.3764,7.3764,755100.0
2009-09-03 09:30:00,9.37,9.48,9.32,9.36,230175.0,7.424,7.5111,7.3844,7.416,230175.0
2009-09-03 10:00:00,9.36,9.43,9.32,9.36,317700.0,7.416,7.4715,7.3844,7.416,317700.0
2009-09-03 10:30:00,9.36,9.38,9.33,9.35,105525.0,7.416,7.4319,7.3923,7.4081,105525.0
2009-09-03 11:00:00,9.35,9.44,9.34,9.44,108900.0,7.4081,7.4794,7.4002,7.4794,108900.0
2009-09-03 11:30:00,9.45,9.5,9.44,9.47,134325.0,7.4874,7.527,7.4794,7.5032,134325.0
2009-09-03 12:00:00,9.47,9.5,9.46,9.48,83025.0,7.5032,7.527,7.4953,7.5111,83025.0
2009-09-03 12:30:00,9.47,9.48,9.44,9.46,49950.0,7.5032,7.5111,7.4794,7.4953,49950.0
2009-09-03 13:00:00,9.46,9.48,9.44,9.46,601200.0,7.4953,7.5111,7.4794,7.4953,601200.0
2009-09-03 13:30:00,9.46,9.55,9.46,9.55,226575.0,7.4953,7.5666,7.4953,7.5666,226575.0
2009-09-03 14:00:00,9.55,9.58,9.54,9.54,98550.0,7.5666,7.5904,7.5587,7.5587,98550.0
2009-09-03 14:30:00,9.54,9.55,9.48,9.51,76275.0,7.5587,7.5666,7.5111,7.5349,76275.0
2009-09-03 15:00:00,9.51,9.53,9.51,9.52,82125.0,7.5349,7.5507,7.5349,7.5428,82125.0
2009-09-03 15:30:00,9.52,9.61,9.51,9.6,379125.0,7.5428,7.6141,7.5349,7.6062,379125.0
2009-09-04 09:30:00,9.57,9.62,9.49,9.54,106200.0,7.5824,7.622,7.519,7.5587,106200.0
2009-09-04 10:00:00,9.55,9.6,9.55,9.55,117675.0,7.5666,7.6062,7.5666,7.5666,117675.0
2009-09-04 10:30:00,9.55,9.56,9.51,9.56,124425.0,7.5666,7.5745,7.5349,7.5745,124425.0
2009-09-04 11:00:00,9.56,9.58,9.54,9.58,139050.0,7.5745,7.5904,7.5587,7.5904,139050.0
2009-09-04 11:30:00,9.58,9.59,9.55,9.57,199575.0,7.5904,7.5983,7.5666,7.5824,199575.0
2009-09-04 12:00:00,9.57,9.6,9.53,9.54,149850.0,7.5824,7.6062,7.5507,7.5587,149850.0
2009-09-04 12:30:00,9.54,9.56,9.52,9.55,118800.0,7.5587,7.5745,7.5428,7.5666,118800.0
2009-09-04 13:00:00,9.55,9.61,9.55,9.61,206325.0,7.5666,7.6141,7.5666,7.6141,206325.0
2009-09-04 13:30:00,9.61,9.64,9.6,9.64,94275.0,7.6141,7.6379,7.6062,7.6379,94275.0
2009-09-04 14:00:00,9.64,9.67,9.64,9.65,69975.0,7.6379,7.6617,7.6379,7.6458,69975.0
2009-09-04 14:30:00,9.64,9.7,9.64,9.69,65925.0,7.6379,7.6854,7.6379,7.6775,65925.0
2009-09-04 15:00:00,9.69,9.7,9.65,9.68,87525.0,7.6775,7.6854,7.6458,7.6696,87525.0
2009-09-04 15:30:00,9.68,9.72,9.66,9.72,247275.0,7.6696,7.7013,7.6537,7.7013,247275.0
2009-09-08 09:30:00,9.81,9.87,9.73,9.76,192150.0,7.7726,7.8201,7.7092,7.733,192150.0
2009-09-08 10:00:00,9.76,9.85,9.76,9.79,165150.0,7.733,7.8043,7.733,7.7567,165150.0
2009-09-08 10:30:00,9.79,9.9,9.78,9.87,126675.0,7.7567,7.8439,7.7488,7.8201,126675.0
2009-09-08 11:00:00,9.87,9.9,9.84,9.89,88200.0,7.8201,7.8439,7.7964,7.836,88200.0
2009-09-08 11:30:00,9.89,9.95,9.88,9.91,333900.0,7.836,7.8835,7.828,7.8518,333900.0
2009-09-08 12:00:00,9.91,9.92,9.88,9.9,280800.0,7.8518,7.8597,7.828,7.8439,280800.0
2009-09-08 12:30:00,9.89,9.9,9.84,9.85,100125.0,7.836,7.8439,7.7964,7.8043,100125.0
2009-09-08 13:00:00,9.84,9.89,9.84,9.89,148050.0,7.7964,7.836,7.7964,7.836,148050.0
2009-09-08 13:30:00,9.88,9.91,9.88,9.9,220725.0,7.828,7.8518,7.828,7.8439,220725.0
2009-09-08 14:00:00,9.9,9.92,9.89,9.9,263700.0,7.8439,7.8597,7.836,7.8439,263700.0
2009-09-08 14:30:00,9.9,9.95,9.89,9.93,290700.0,7.8439,7.8835,7.836,7.8677,290700.0
2009-09-08 15:00:00,9.94,10.0,9.93,9.98,643050.0,7.8756,7.9231,7.8677,7.9073,643050.0
2009-09-08 15:30:00,9.98,9.98,9.92,9.96,1104750.0,7.9073,7.9073,7.8597,7.8914,1104750.0
2009-09-09 09:30:00,9.96,10.01,9.84,9.94,276300.0,7.8914,7.931,7.7964,7.8756,276300.0
2009-09-09 10:00:00,9.94,10.16,9.94,10.12,194625.0,7.8756,8.0499,7.8756,8.0182,194625.0
2009-09-09 10:30:00,10.12,10.19,10.09,10.16,166050.0,8.0182,8.0737,7.9944,8.0499,166050.0
2009-09-09 11:00:00,10.16,10.25,10.15,10.24,213075.0,8.0499,8.1212,8.042,8.1133,213075.0
2009-09-09 11:30:00,10.24,10.37,10.23,10.36,209475.0,8.1133,8.2163,8.1054,8.2084,209475.0
2009-09-09 12:00:00,10.36,10.38,10.31,10.38,163350.0,8.2084,8.2242,8.1687,8.2242,163350.0
2009-09-09 12:30:00,10.38,10.42,10.37,10.42,92475.0,8.2242,8.2559,8.2163,8.2559,92475.0
2009-09-09 13:00:00,10.42,10.49,10.4,10.48,259650.0,8.2559,8.3114,8.24,8.3034,259650.0
2009-09-09 13:30:00,10.48,10.49,10.45,10.47,204300.0,8.3034,8.3114,8.2797,8.2955,204300.0
2009-09-09 14:00:00,10.47,10.48,10.35,10.37,169200.0,8.2955,8.3034,8.2004,8.2163,169200.0
2009-09-09 14:30:00,10.38,10.38,10.28,10.32,156825.0,8.2242,8.2242,8.145,8.1767,156825.0
2009-09-09 15:00:00,10.32,10.35,10.3,10.35,96525.0,8.1767,8.2004,8.1608,8.2004,96525.0
2009-09-09 15:30:00,10.35,10.42,10.32,10.4,522450.0,8.2004,8.2559,8.1767,8.24,522450.0
2009-09-10 09:30:00,10.22,10.28,10.0,10.07,385650.0,8.0974,8.145,7.9231,7.9786,385650.0
2009-09-10 10:00:00,10.08,10.19,10.07,10.17,429525.0,7.9865,8.0737,7.9786,8.0578,429525.0
2009-09-10 10:30:00,10.17,10.22,10.11,10.17,169200.0,8.0578,8.0974,8.0103,8.0578,169200.0
2009-09-10 11:00:00,10.17,10.21,10.13,10.15,145125.0,8.0578,8.0895,8.0261,8.042,145125.0
2009-09-10 11:30:00,10.14,10.18,10.14,10.17,124200.0,8.034,8.0657,8.034,8.0578,124200.0
2009-09-10 12:00:00,10.17,10.2,10.14,10.15,76950.0,8.0578,8.0816,8.034,8.042,76950.0
2009-09-10 12:30:00,10.15,10.19,10.14,10.18,91350.0,8.042,8.0737,8.034,8.0657,91350.0
2009-09-10 13:00:00,10.18,10.18,10.11,10.13,196425.0,8.0657,8.0657,8.0103,8.0261,196425.0
2009-09-10 13:30:00,10.13,10.23,10.12,10.22,177975.0,8.0261,8.1054,8.0182,8.0974,177975.0
2009-09-10 14:00:00,10.22,10.24,10.2,10.24,120825.0,8.0974,8.1133,8.0816,8.1133,120825.0
2009-09-10 14:30:00,10.24,10.25,10.2,10.2,88200.0,8.1133,8.1212,8.0816,8.0816,88200.0
2009-09-10 15:00:00,10.2,10.22,10.14,10.21,203850.0,8.0816,8.0974,8.034,8.0895,203850.0
2009-09-10 15:30:00,10.21,10.26,10.21,10.25,423225.0,8.0895,8.1291,8.0895,8.1212,423225.0
2009-09-11 09:30:00,10.27,10.31,10.08,10.19,267975.0,8.137,8.1687,7.9865,8.0737,267975.0
2009-09-11 10:00:00,10.19,10.21,10.11,10.11,136350.0,8.0737,8.0895,8.0103,8.0103,136350.0
2009-09-11 10:30:00,10.11,10.17,10.11,10.17,200925.0,8.0103,8.0578,8.0103,8.0578,200925.0
2009-09-11 11:00:00,10.17,10.2,10.16,10.17,85500.0,8.0578,8.0816,8.0499,8.0578,85500.0
2009-09-11 11:30:00,10.18,10.19,10.16,10.18,91800.0,8.0657,8.0737,8.0499,8.0657,91800.0
2009-09-11 12:00:00,10.17,10.18,10.13,10.15,93375.0,8.0578,8.0657,8.0261,8.042,93375.0
2009-09-11 12:30:00,10.15,10.17,10.13,10.16,87975.0,8.042,8.0578,8.0261,8.0499,87975.0
2009-09-11 13:00:00,10.16,10.16,10.13,10.15,59850.0,8.0499,8.0499,8.0261,8.042,59850.0
2009-09-11 13:30:00,10.15,10.17,10.14,10.15,47250.0,8.042,8.0578,8.034,8.042,47250.0
2009-09-11 14:00:00,10.15,10.17,10.13,10.13,90675.0,8.042,8.0578,8.0261,8.0261,90675.0
2009-09-11 14:30:00,10.14,10.16,10.11,10.12,146700.0,8.034,8.0499,8.0103,8.0182,146700.0
2009-09-11 15:00:00,10.12,10.14,10.1,10.14,141075.0,8.0182,8.034,8.0024,8.034,141075.0
2009-09-11 15:30:00,10.14,10.17,10.1,10.1,406800.0,8.034,8.0578,8.0024,8.0024,406800.0
2009-09-14 09:30:00,10.0,10.04,9.94,10.04,146025.0,7.9231,7.9548,7.8756,7.9548,146025.0
2009-09-14 10:00:00,10.05,10.13,10.01,10.11,119925.0,7.9627,8.0261,7.931,8.0103,119925.0
2009-09-14 10:30:00,10.1,10.17,10.07,10.16,94950.0,8.0024,8.0578,7.9786,8.0499,94950.0
2009-09-14 11:00:00,10.16,10.23,10.14,10.14,127575.0,8.0499,8.1054,8.034,8.034,127575.0
2009-09-14 11:30:00,10.15,10.17,10.12,10.16,66600.0,8.042,8.0578,8.0182,8.0499,66600.0
2009-09-14 12:00:00,10.16,10.18,10.12,10.18,212850.0,8.0499,8.0657,8.0182,8.0657,212850.0
2009-09-14 12:30:00,10.17,10.17,10.12,10.15,65250.0,8.0578,8.0578,8.0182,8.042,65250.0
2009-09-14 13:00:00,10.15,10.15,10.12,10.13,58275.0,8.042,8.042,8.0182,8.0261,58275.0
2009-09-14 13:30:00,10.13,10.15,10.12,10.15,86175.0,8.0261,8.042,8.0182,8.042,86175.0
2009-09-14 14:00:00,10.14,10.23,10.13,10.23,72225.0,8.034,8.1054,8.0261,8.1054,72225.0
2009-09-14 14:30:00,10.23,10.24,10.19,10.21,197100.0,8.1054,8.1133,8.0737,8.0895,197100.0
2009-09-14 15:00:00,10.22,10.25,10.2,10.23,140175.0,8.0974,8.1212,8.0816,8.1054,140175.0
2009-09-14 15:30:00,10.23,10.28,10.23,10.26,640125.0,8.1054,8.145,8.1054,8.1291,640125.0
2009-09-15 09:30:00,10.29,10.31,10.16,10.21,112275.0,8.1529,8.1687,8.0499,8.0895,112275.0
2009-09-15 10:00:00,10.21,10.22,10.1,10.16,179775.0,8.0895,8.0974,8.0024,8.0499,179775.0
2009-09-15 10:30:00,10.16,10.17,10.12,10.17,93375.0,8.0499,8.0578,8.0182,8.0578,93375.0
2009-09-15 11:00:00,10.18,10.2,10.14,10.2,78300.0,8.0657,8.0816,8.034,8.0816,78300.0
2009-09-15 11:30:00,10.2,10.24,10.2,10.21,98325.0,8.0816,8.1133,8.0816,8.0895,98325.0
2009-09-15 12:00:00,10.21,10.22,10.14,10.14,202950.0,8.0895,8.0974,8.034,8.034,202950.0
2009-09-15 12:30:00,10.15,10.19,10.12,10.16,55350.0,8.042,8.0737,8.0182,8.0499,55350.0
2009-09-15 13:00:00,10.16,10.19,10.15,10.17,66375.0,8.0499,8.0737,8.042,8.0578,66375.0
2009-09-15 13:30:00,10.16,10.22,10.16,10.22,53775.0,8.0499,8.0974,8.0499,8.0974,53775.0
2009-09-15 14:00:00,10.22,10.23,10.17,10.19,177300.0,8.0974,8.1054,8.0578,8.0737,177300.0
2009-09-15 14:30:00,10.18,10.19,10.12,10.12,144450.0,8.0657,8.0737,8.0182,8.0182,144450.0
2009-09-15 15:00:00,10.11,10.16,10.09,10.14,236925.0,8.0103,8.0499,7.9944,8.034,236925.0
2009-09-15 15:30:00,10.14,10.15,10.1,10.12,398475.0,8.034,8.042,8.0024,8.0182,398475.0
2009-09-16 09:30:00,10.16,10.21,10.05,10.12,174600.0,8.0499,8.0895,7.9627,8.0182,174600.0
2009-09-16 10:00:00,10.12,10.14,10.05,10.12,117450.0,8.0182,8.034,7.9627,8.0182,117450.0
2009-09-16 10:30:00,10.13,10.14,10.04,10.06,112050.0,8.0261,8.034,7.9548,7.9707,112050.0
2009-09-16 11:00:00,10.07,10.09,10.05,10.09,108000.0,7.9786,7.9944,7.9627,7.9944,108000.0
2009-09-16 11:30:00,10.08,10.15,10.07,10.15,92025.0,7.9865,8.042,7.9786,8.042,92025.0
2009-09-16 12:00:00,10.15,10.18,10.12,10.13,216225.0,8.042,8.0657,8.0182,8.0261,216225.0
2009-09-16 12:30:00,10.13,10.16,10.13,10.14,111600.0,8.0261,8.0499,8.0261,8.034,111600.0
2009-09-16 13:00:00,10.14,10.21,10.13,10.2,224775.0,8.034,8.0895,8.0261,8.0816,224775.0
2009-09-16 13:30:00,10.2,10.21,10.17,10.19,127575.0,8.0816,8.0895,8.0578,8.0737,127575.0
2009-09-16 14:00:00,10.19,10.22,10.16,10.17,148050.0,8.0737,8.0974,8.0499,8.0578,148050.0
2009-09-16 14:30:00,10.17,10.19,10.12,10.12,319950.0,8.0578,8.0737,8.0182,8.0182,319950.0
2009-09-16 15:00:00,10.12,10.13,10.08,10.12,473175.0,8.0182,8.0261,7.9865,8.0182,473175.0
2009-09-16 15:30:00,10.12,10.16,10.11,10.13,1008225.0,8.0182,8.0499,8.0103,8.0261,1008225.0
2009-09-17 09:30:00,10.09,10.2,10.04,10.17,441225.0,7.9944,8.0816,7.9548,8.0578,441225.0
2009-09-17 10:00:00,10.18,10.23,10.11,10.13,303975.0,8.0657,8.1054,8.0103,8.0261,303975.0
2009-09-17 10:30:00,10.13,10.17,10.11,10.14,104175.0,8.0261,8.0578,8.0103,8.034,104175.0
2009-09-17 11:00:00,10.15,10.22,10.13,10.22,119925.0,8.042,8.0974,8.0261,8.0974,119925.0
2009-09-17 11:30:00,10.22,10.28,10.19,10.24,158175.0,8.0974,8.145,8.0737,8.1133,158175.0
2009-09-17 12:00:00,10.24,10.25,10.12,10.2,123975.0,8.1133,8.1212,8.0182,8.0816,123975.0
2009-09-17 12:30:00,10.2,10.2,10.13,10.14,65925.0,8.0816,8.0816,8.0261,8.034,65925.0
2009-09-17 13:00:00,10.14,10.16,10.1,10.12,93375.0,8.034,8.0499,8.0024,8.0182,93375.0
2009-09-17 13:30:00,10.12,10.13,10.12,10.13,99675.0,8.0182,8.0261,8.0182,8.0261,99675.0
2009-09-17 14:00:00,10.13,10.13,10.11,10.13,74925.0,8.0261,8.0261,8.0103,8.0261,74925.0
2009-09-17 14:30:00,10.13,10.17,10.1,10.14,136575.0,8.0261,8.0578,8.0024,8.034,136575.0
2009-09-17 15:00:00,10.14,10.16,10.13,10.15,112050.0,8.034,8.0499,8.0261,8.042,112050.0
2009-09-17 15:30:00,10.15,10.16,10.1,10.14,547425.0,8.042,8.0499,8.0024,8.034,547425.0
2009-09-18 09:30:00,10.19,10.23,10.11,10.16,884925.0,8.0737,8.1054,8.0103,8.0499,884925.0
2009-09-18 10:00:00,10.17,10.24,10.16,10.22,438300.0,8.0578,8.1133,8.0499,8.0974,438300.0
2009-09-18 10:30:00,10.22,10.24,10.19,10.19,296775.0,8.0974,8.1133,8.0737,8.0737,296775.0
2009-09-18 11:00:00,10.19,10.22,10.1,10.2,394650.0,8.0737,8.0974,8.0024,8.0816,394650.0
2009-09-18 11:30:00,10.2,10.2,10.16,10.17,66825.0,8.0816,8.0816,8.0499,8.0578,66825.0
2009-09-18 12:00:00,10.16,10.19,10.15,10.19,53775.0,8.0499,8.0737,8.042,8.0737,53775.0
2009-09-18 12:30:00,10.18,10.23,10.18,10.22,96300.0,8.0657,8.1054,8.0657,8.0974,96300.0
2009-09-18 13:00:00,10.22,10.22,10.2,10.21,102600.0,8.0974,8.0974,8.0816,8.0895,102600.0
2009-09-18 13:30:00,10.21,10.24,10.2,10.22,161325.0,8.0895,8.1133,8.0816,8.0974,161325.0
2009-09-18 14:00:00,10.22,10.22,10.19,10.21,105750.0,8.0974,8.0974,8.0737,8.0895,105750.0
2009-09-18 14:30:00,10.21,10.24,10.19,10.24,85725.0,8.0895,8.1133,8.0737,8.1133,85725.0
2009-09-18 15:00:00,10.24,10.3,10.24,10.3,158400.0,8.1133,8.1608,8.1133,8.1608,158400.0
2009-09-18 15:30:00,10.3,10.32,10.28,10.3,673425.0,8.1608,8.1767,8.145,8.1608,673425.0
2009-09-21 09:30:00,10.16,10.28,10.06,10.24,259875.0,8.0499,8.145,7.9707,8.1133,259875.0
2009-09-21 10:00:00,10.24,10.24,10.17,10.19,159525.0,8.1133,8.1133,8.0578,8.0737,159525.0
2009-09-21 10:30:00,10.18,10.26,10.15,10.23,104400.0,8.0657,8.1291,8.042,8.1054,104400.0
2009-09-21 11:00:00,10.23,10.25,10.19,10.2,61200.0,8.1054,8.1212,8.0737,8.0816,61200.0
2009-09-21 11:30:00,10.2,10.22,10.19,10.21,96750.0,8.0816,8.0974,8.0737,8.0895,96750.0
2009-09-21 12:00:00,10.21,10.21,10.16,10.16,65925.0,8.0895,8.0895,8.0499,8.0499,65925.0
2009-09-21 12:30:00,10.16,10.19,10.16,10.19,74925.0,8.0499,8.0737,8.0499,8.0737,74925.0
2009-09-21 13:00:00,10.18,10.18,10.14,10.18,52875.0,8.0657,8.0657,8.034,8.0657,52875.0
2009-09-21 13:30:00,10.18,10.22,10.17,10.2,127575.0,8.0657,8.0974,8.0578,8.0816,127575.0
2009-09-21 14:00:00,10.21,10.25,10.2,10.2,128025.0,8.0895,8.1212,8.0816,8.0816,128025.0
2009-09-21 14:30:00,10.2,10.23,10.19,10.23,147150.0,8.0816,8.1054,8.0737,8.1054,147150.0
2009-09-21 15:00:00,10.23,10.29,10.23,10.26,241650.0,8.1054,8.1529,8.1054,8.1291,241650.0
2009-09-21 15:30:00,10.25,10.25,10.18,10.21,517950.0,8.1212,8.1212,8.0657,8.0895,517950.0
2009-09-22 09:30:00,10.29,10.47,10.27,10.42,190350.0,8.1529,8.2955,8.137,8.2559,190350.0
2009-09-22 10:00:00,10.42,10.57,10.38,10.54,171900.0,8.2559,8.3747,8.2242,8.351,171900.0
2009-09-22 10:30:00,10.54,10.62,10.51,10.6,173025.0,8.351,8.4144,8.3272,8.3985,173025.0
2009-09-22 11:00:00,10.61,10.66,10.61,10.65,169875.0,8.4064,8.446,8.4064,8.4381,169875.0
2009-09-22 11:30:00,10.64,10.65,10.6,10.64,78300.0,8.4302,8.4381,8.3985,8.4302,78300.0
2009-09-22 12:00:00,10.64,10.7,10.64,10.69,137700.0,8.4302,8.4777,8.4302,8.4698,137700.0
2009-09-22 12:30:00,10.69,10.69,10.67,10.68,42975.0,8.4698,8.4698,8.454,8.4619,42975.0
2009-09-22 13:00:00,10.67,10.7,10.65,10.66,73800.0,8.454,8.4777,8.4381,8.446,73800.0
2009-09-22 13:30:00,10.65,10.71,10.65,10.7,172125.0,8.4381,8.4857,8.4381,8.4777,172125.0
2009-09-22 14:00:00,10.69,10.81,10.69,10.81,250425.0,8.4698,8.5649,8.4698,8.5649,250425.0
2009-09-22 14:30:00,10.81,10.88,10.77,10.88,214650.0,8.5649,8.6204,8.5332,8.6204,214650.0
2009-09-22 15:00:00,10.87,10.89,10.83,10.87,376425.0,8.6124,8.6283,8.5807,8.6124,376425.0
2009-09-22 15:30:00,10.87,10.92,10.86,10.88,1024425.0,8.6124,8.6521,8.6045,8.6204,1024425.0
2009-09-23 09:30:00,10.94,11.06,10.94,11.01,247950.0,8.6679,8.763,8.6679,8.7234,247950.0
2009-09-23 10:00:00,11.0,11.15,10.98,11.13,464175.0,8.7154,8.8343,8.6996,8.8184,464175.0
2009-09-23 10:30:00,11.13,11.19,11.07,11.16,387225.0,8.8184,8.866,8.7709,8.8422,387225.0
2009-09-23 11:00:00,11.16,11.17,11.06,11.12,178875.0,8.8422,8.8501,8.763,8.8105,178875.0
2009-09-23 11:30:00,11.11,11.16,11.1,11.16,130500.0,8.8026,8.8422,8.7947,8.8422,130500.0
2009-09-23 12:00:00,11.16,11.27,11.16,11.26,172125.0,8.8422,8.9294,8.8422,8.9214,172125.0
2009-09-23 12:30:00,11.26,11.29,11.21,11.26,249525.0,8.9214,8.9452,8.8818,8.9214,249525.0
2009-09-23 13:00:00,11.26,11.33,11.24,11.33,208350.0,8.9214,8.9769,8.9056,8.9769,208350.0
2009-09-23 13:30:00,11.33,11.36,11.3,11.34,384075.0,8.9769,9.0007,8.9531,8.9848,384075.0
2009-09-23 14:00:00,11.34,11.36,11.3,11.33,510075.0,8.9848,9.0007,8.9531,8.9769,510075.0
2009-09-23 14:30:00,11.33,11.39,11.3,11.31,616725.0,8.9769,9.0244,8.9531,8.9611,616725.0
2009-09-23 15:00:00,11.32,11.34,11.31,11.32,766575.0,8.969,8.9848,8.9611,8.969,766575.0
2009-09-23 15:30:00,11.32,11.36,11.23,11.24,1429650.0,8.969,9.0007,8.8977,8.9056,1429650.0
2009-09-24 09:30:00,11.28,11.31,11.11,11.16,224775.0,8.9373,8.9611,8.8026,8.8422,224775.0
2009-09-24 10:00:00,11.16,11.16,10.88,11.0,420525.0,8.8422,8.8422,8.6204,8.7154,420525.0
2009-09-24 10:30:00,11.0,11.0,10.81,10.95,211725.0,8.7154,8.7154,8.5649,8.6758,211725.0
2009-09-24 11:00:00,10.95,11.05,10.94,11.05,330975.0,8.6758,8.7551,8.6679,8.7551,330975.0
2009-09-24 11:30:00,11.05,11.06,10.97,11.0,88875.0,8.7551,8.763,8.6917,8.7154,88875.0
2009-09-24 12:00:00,11.0,11.01,10.98,11.0,89325.0,8.7154,8.7234,8.6996,8.7154,89325.0
2009-09-24 12:30:00,11.0,11.0,10.81,10.81,302850.0,8.7154,8.7154,8.5649,8.5649,302850.0
2009-09-24 13:00:00,10.82,10.86,10.68,10.69,556200.0,8.5728,8.6045,8.4619,8.4698,556200.0
2009-09-24 13:30:00,10.69,10.72,10.62,10.66,333675.0,8.4698,8.4936,8.4144,8.446,333675.0
2009-09-24 14:00:00,10.66,10.68,10.59,10.62,234000.0,8.446,8.4619,8.3906,8.4144,234000.0
2009-09-24 14:30:00,10.63,10.71,10.62,10.68,378000.0,8.4223,8.4857,8.4144,8.4619,378000.0
2009-09-24 15:00:00,10.69,10.72,10.64,10.65,835875.0,8.4698,8.4936,8.4302,8.4381,835875.0
2009-09-24 15:30:00,10.66,10.68,10.58,10.63,753750.0,8.446,8.4619,8.3827,8.4223,753750.0
2009-09-25 09:30:00,10.52,10.54,10.17,10.24,589050.0,8.3351,8.351,8.0578,8.1133,589050.0
2009-09-25 10:00:00,10.24,10.39,10.2,10.32,310500.0,8.1133,8.2321,8.0816,8.1767,310500.0
2009-09-25 10:30:00,10.32,10.36,10.21,10.25,240750.0,8.1767,8.2084,8.0895,8.1212,240750.0
2009-09-25 11:00:00,10.25,10.26,10.19,10.21,175050.0,8.1212,8.1291,8.0737,8.0895,175050.0
2009-09-25 11:30:00,10.21,10.26,10.2,10.22,179550.0,8.0895,8.1291,8.0816,8.0974,179550.0
2009-09-25 12:00:00,10.22,10.23,10.14,10.19,183150.0,8.0974,8.1054,8.034,8.0737,183150.0
2009-09-25 12:30:00,10.19,10.25,10.19,10.21,107325.0,8.0737,8.1212,8.0737,8.0895,107325.0
2009-09-25 13:00:00,10.21,10.22,10.17,10.22,95850.0,8.0895,8.0974,8.0578,8.0974,95850.0
2009-09-25 13:30:00,10.22,10.25,10.2,10.22,184725.0,8.0974,8.1212,8.0816,8.0974,184725.0
2009-09-25 14:00:00,10.22,10.28,10.19,10.2,318375.0,8.0974,8.145,8.0737,8.0816,318375.0
2009-09-25 14:30:00,10.2,10.25,10.19,10.24,225675.0,8.0816,8.1212,8.0737,8.1133,225675.0
2009-09-25 15:00:00,10.25,10.28,10.22,10.27,237375.0,8.1212,8.145,8.0974,8.137,237375.0
2009-09-25 15:30:00,10.27,10.29,10.18,10.19,819675.0,8.137,8.1529,8.0657,8.0737,819675.0
2009-09-28 09:30:00,10.25,10.33,10.18,10.27,267075.0,8.1212,8.1846,8.0657,8.137,267075.0
2009-09-28 10:00:00,10.27,10.4,10.24,10.4,210375.0,8.137,8.24,8.1133,8.24,210375.0
2009-09-28 10:30:00,10.4,10.52,10.4,10.51,121500.0,8.24,8.3351,8.24,8.3272,121500.0
2009-09-28 11:00:00,10.51,10.52,10.36,10.38,198000.0,8.3272,8.3351,8.2084,8.2242,198000.0
2009-09-28 11:30:00,10.38,10.44,10.38,10.4,104400.0,8.2242,8.2717,8.2242,8.24,104400.0
2009-09-28 12:00:00,10.4,10.43,10.38,10.4,80100.0,8.24,8.2638,8.2242,8.24,80100.0
2009-09-28 12:30:00,10.4,10.43,10.36,10.36,133650.0,8.24,8.2638,8.2084,8.2084,133650.0
2009-09-28 13:00:00,10.37,10.4,10.37,10.39,177525.0,8.2163,8.24,8.2163,8.2321,177525.0
2009-09-28 13:30:00,10.39,10.41,10.38,10.39,171225.0,8.2321,8.248,8.2242,8.2321,171225.0
2009-09-28 14:00:00,10.38,10.49,10.38,10.48,133200.0,8.2242,8.3114,8.2242,8.3034,133200.0
2009-09-28 14:30:00,10.48,10.51,10.47,10.5,184050.0,8.3034,8.3272,8.2955,8.3193,184050.0
2009-09-28 15:00:00,10.49,10.5,10.46,10.49,148500.0,8.3114,8.3193,8.2876,8.3114,148500.0
2009-09-28 15:30:00,10.49,10.53,10.47,10.5,562950.0,8.3114,8.343,8.2955,8.3193,562950.0
2009-09-29 09:30:00,10.58,10.67,10.54,10.57,256275.0,8.4217,8.4933,8.3898,8.4137,256275.0
2009-09-29 10:00:00,10.56,10.59,10.42,10.57,216000.0,8.4058,8.4296,8.2943,8.4137,216000.0
2009-09-29 10:30:00,10.56,10.57,10.48,10.5,186300.0,8.4058,8.4137,8.3421,8.358,186300.0
2009-09-29 11:00:00,10.5,10.63,10.48,10.63,108225.0,8.358,8.4615,8.3421,8.4615,108225.0
2009-09-29 11:30:00,10.63,10.63,10.5,10.57,65250.0,8.4615,8.4615,8.358,8.4137,65250.0
2009-09-29 12:00:00,10.57,10.58,10.53,10.54,40950.0,8.4137,8.4217,8.3819,8.3898,40950.0
2009-09-29 12:30:00,10.55,10.56,10.52,10.52,59400.0,8.3978,8.4058,8.3739,8.3739,59400.0
2009-09-29 13:00:00,10.52,10.56,10.52,10.56,72450.0,8.3739,8.4058,8.3739,8.4058,72450.0
2009-09-29 13:30:00,10.56,10.59,10.54,10.58,83925.0,8.4058,8.4296,8.3898,8.4217,83925.0
2009-09-29 14:00:00,10.58,10.61,10.54,10.57,90900.0,8.4217,8.4456,8.3898,8.4137,90900.0
2009-09-29 14:30:00,10.57,10.64,10.56,10.61,115875.0,8.4137,8.4694,8.4058,8.4456,115875.0
2009-09-29 15:00:00,10.61,10.61,10.56,10.56,61875.0,8.4456,8.4456,8.4058,8.4058,61875.0
2009-09-29 15:30:00,10.56,10.57,10.47,10.51,336150.0,8.4058,8.4137,8.3341,8.366,336150.0
2009-09-30 09:30:00,10.53,10.58,10.23,10.29,290700.0,8.3819,8.4217,8.1431,8.1908,290700.0
2009-09-30 10:00:00,10.28,10.38,10.26,10.33,193725.0,8.1829,8.2625,8.167,8.2227,193725.0
2009-09-30 10:30:00,10.35,10.35,10.23,10.33,138825.0,8.2386,8.2386,8.1431,8.2227,138825.0
2009-09-30 11:00:00,10.33,10.45,10.33,10.42,72675.0,8.2227,8.3182,8.2227,8.2943,72675.0
2009-09-30 11:30:00,10.42,10.46,10.36,10.44,88650.0,8.2943,8.3262,8.2466,8.3102,88650.0
2009-09-30 12:00:00,10.44,10.44,10.39,10.44,53775.0,8.3102,8.3102,8.2704,8.3102,53775.0
2009-09-30 12:30:00,10.44,10.52,10.44,10.52,117000.0,8.3102,8.3739,8.3102,8.3739,117000.0
2009-09-30 13:00:00,10.52,10.59,10.51,10.53,173025.0,8.3739,8.4296,8.366,8.3819,173025.0
2009-09-30 13:30:00,10.53,10.53,10.47,10.48,79875.0,8.3819,8.3819,8.3341,8.3421,79875.0
2009-09-30 14:00:00,10.49,10.5,10.42,10.46,141750.0,8.35,8.358,8.2943,8.3262,141750.0
2009-09-30 14:30:00,10.47,10.51,10.4,10.4,215775.0,8.3341,8.366,8.2784,8.2784,215775.0
2009-09-30 15:00:00,10.4,10.4,10.3,10.33,202725.0,8.2784,8.2784,8.1988,8.2227,202725.0
2009-09-30 15:30:00,10.34,10.38,10.3,10.34,569025.0,8.2306,8.2625,8.1988,8.2306,569025.0
2009-10-01 09:30:00,10.3,10.32,10.15,10.28,171225.0,8.1988,8.2147,8.0794,8.1829,171225.0
2009-10-01 10:00:00,10.28,10.29,10.14,10.17,158850.0,8.1829,8.1908,8.0714,8.0953,158850.0
2009-10-01 10:30:00,10.16,10.36,10.15,10.33,225225.0,8.0874,8.2466,8.0794,8.2227,225225.0
2009-10-01 11:00:00,10.34,10.34,10.12,10.16,228600.0,8.2306,8.2306,8.0555,8.0874,228600.0
2009-10-01 11:30:00,10.16,10.16,10.11,10.13,89550.0,8.0874,8.0874,8.0476,8.0635,89550.0
2009-10-01 12:00:00,10.13,10.19,10.09,10.18,139950.0,8.0635,8.1112,8.0316,8.1033,139950.0
2009-10-01 12:30:00,10.18,10.18,10.13,10.15,72900.0,8.1033,8.1033,8.0635,8.0794,72900.0
2009-10-01 13:00:00,10.15,10.17,10.09,10.12,99900.0,8.0794,8.0953,8.0316,8.0555,99900.0
2009-10-01 13:30:00,10.12,10.13,10.09,10.1,81450.0,8.0555,8.0635,8.0316,8.0396,81450.0
2009-10-01 14:00:00,10.11,10.13,10.09,10.12,137025.0,8.0476,8.0635,8.0316,8.0555,137025.0
2009-10-01 14:30:00,10.12,10.12,10.05,10.05,204300.0,8.0555,8.0555,7.9998,7.9998,204300.0
2009-10-01 15:00:00,10.05,10.07,10.01,10.02,317250.0,7.9998,8.0157,7.968,7.9759,317250.0
2009-10-01 15:30:00,10.02,10.08,9.96,9.96,585450.0,7.9759,8.0237,7.9282,7.9282,585450.0
2009-10-02 09:30:00,9.78,9.9,9.76,9.85,198900.0,7.7849,7.8804,7.769,7.8406,198900.0
2009-10-02 10:00:00,9.84,10.03,9.82,10.0,214650.0,7.8326,7.9839,7.8167,7.96,214650.0
2009-10-02 10:30:00,10.0,10.11,9.97,10.0,199575.0,7.96,8.0476,7.9361,7.96,199575.0
2009-10-02 11:00:00,10.0,10.01,9.91,9.93,304425.0,7.96,7.968,7.8884,7.9043,304425.0
2009-10-02 11:30:00,9.94,9.97,9.84,9.88,159525.0,7.9122,7.9361,7.8326,7.8645,159525.0
2009-10-02 12:00:00,9.88,9.9,9.86,9.89,102150.0,7.8645,7.8804,7.8486,7.8724,102150.0
2009-10-02 12:30:00,9.89,9.96,9.89,9.95,58275.0,7.8724,7.9282,7.8724,7.9202,58275.0
2009-10-02 13:00:00,9.95,10.02,9.95,9.99,81225.0,7.9202,7.9759,7.9202,7.952,81225.0
2009-10-02 13:30:00,9.99,10.02,9.95,9.99,121950.0,7.952,7.9759,7.9202,7.952,121950.0
2009-10-02 14:00:00,9.99,9.99,9.92,9.92,111375.0,7.952,7.952,7.8963,7.8963,111375.0
2009-10-02 14:30:00,9.93,9.95,9.88,9.92,118575.0,7.9043,7.9202,7.8645,7.8963,118575.0
2009-10-02 15:00:00,9.92,9.93,9.85,9.85,121275.0,7.8963,7.9043,7.8406,7.8406,121275.0
2009-10-02 15:30:00,9.85,9.9,9.8,9.84,492300.0,7.8406,7.8804,7.8008,7.8326,492300.0
2009-10-05 09:30:00,9.92,10.09,9.86,10.09,85725.0,7.8963,8.0316,7.8486,8.0316,85725.0
2009-10-05 10:00:00,10.09,10.1,10.0,10.04,89550.0,8.0316,8.0396,7.96,7.9918,89550.0
2009-10-05 10:30:00,10.04,10.07,10.0,10.07,99675.0,7.9918,8.0157,7.96,8.0157,99675.0
2009-10-05 11:00:00,10.07,10.07,9.99,10.0,126675.0,8.0157,8.0157,7.952,7.96,126675.0
2009-10-05 11:30:00,10.0,10.04,9.99,10.0,142875.0,7.96,7.9918,7.952,7.96,142875.0
2009-10-05 12:00:00,10.0,10.03,9.99,10.01,56475.0,7.96,7.9839,7.952,7.968,56475.0
2009-10-05 12:30:00,10.02,10.05,10.01,10.01,59400.0,7.9759,7.9998,7.968,7.968,59400.0
2009-10-05 13:00:00,10.02,10.04,9.98,10.0,95625.0,7.9759,7.9918,7.9441,7.96,95625.0
2009-10-05 13:30:00,10.0,10.0,9.97,9.99,102600.0,7.96,7.96,7.9361,7.952,102600.0
2009-10-05 14:00:00,9.99,10.01,9.97,10.0,158850.0,7.952,7.968,7.9361,7.96,158850.0
2009-10-05 14:30:00,10.0,10.06,9.99,10.04,330975.0,7.96,8.0078,7.952,7.9918,330975.0
2009-10-05 15:00:00,10.04,10.05,10.03,10.04,310950.0,7.9918,7.9998,7.9839,7.9918,310950.0
2009-10-05 15:30:00,10.05,10.05,10.02,10.05,647550.0,7.9998,7.9998,7.9759,7.9998,647550.0
2009-10-06 09:30:00,10.16,10.28,10.12,10.23,121950.0,8.0874,8.1829,8.0555,8.1431,121950.0
2009-10-06 10:00:00,10.23,10.26,10.14,10.14,117000.0,8.1431,8.167,8.0714,8.0714,117000.0
2009-10-06 10:30:00,10.14,10.24,10.14,10.19,98325.0,8.0714,8.151,8.0714,8.1112,98325.0
2009-10-06 11:00:00,10.19,10.25,10.18,10.22,130500.0,8.1112,8.159,8.1033,8.1351,130500.0
2009-10-06 11:30:00,10.22,10.24,10.2,10.22,85950.0,8.1351,8.151,8.1192,8.1351,85950.0
2009-10-06 12:00:00,10.23,10.24,10.22,10.23,38250.0,8.1431,8.151,8.1351,8.1431,38250.0
2009-10-06 12:30:00,10.23,10.24,10.13,10.14,95175.0,8.1431,8.151,8.0635,8.0714,95175.0
2009-10-06 13:00:00,10.14,10.19,10.07,10.18,115200.0,8.0714,8.1112,8.0157,8.1033,115200.0
2009-10-06 13:30:00,10.18,10.19,10.11,10.15,86175.0,8.1033,8.1112,8.0476,8.0794,86175.0
2009-10-06 14:00:00,10.14,10.14,10.03,10.04,134550.0,8.0714,8.0714,7.9839,7.9918,134550.0
2009-10-06 14:30:00,10.03,10.16,10.02,10.16,154575.0,7.9839,8.0874,7.9759,8.0874,154575.0
2009-10-06 15:00:00,10.15,10.22,10.12,10.2,217800.0,8.0794,8.1351,8.0555,8.1192,217800.0
2009-10-06 15:30:00,10.21,10.25,10.14,10.2,372375.0,8.1272,8.159,8.0714,8.1192,372375.0
2009-10-07 09:30:00,10.12,10.28,10.11,10.25,84825.0,8.0555,8.1829,8.0476,8.159,84825.0
2009-10-07 10:00:00,10.25,10.29,10.21,10.23,132750.0,8.159,8.1908,8.1272,8.1431,132750.0
2009-10-07 10:30:00,10.23,10.28,10.19,10.24,166950.0,8.1431,8.1829,8.1112,8.151,166950.0
2009-10-07 11:00:00,10.24,10.3,10.24,10.27,87525.0,8.151,8.1988,8.151,8.1749,87525.0
2009-10-07 11:30:00,10.27,10.29,10.23,10.24,115875.0,8.1749,8.1908,8.1431,8.151,115875.0
2009-10-07 12:00:00,10.25,10.28,10.22,10.24,50850.0,8.159,8.1829,8.1351,8.151,50850.0
2009-10-07 12:30:00,10.23,10.25,10.2,10.24,38475.0,8.1431,8.159,8.1192,8.151,38475.0
2009-10-07 13:00:00,10.24,10.24,10.2,10.23,37350.0,8.151,8.151,8.1192,8.1431,37350.0
2009-10-07 13:30:00,10.22,10.26,10.2,10.21,53100.0,8.1351,8.167,8.1192,8.1272,53100.0
2009-10-07 14:00:00,10.21,10.21,10.17,10.18,46350.0,8.1272,8.1272,8.0953,8.1033,46350.0
2009-10-07 14:30:00,10.18,10.23,10.18,10.21,69300.0,8.1033,8.1431,8.1033,8.1272,69300.0
2009-10-07 15:00:00,10.2,10.23,10.19,10.21,88200.0,8.1192,8.1431,8.1112,8.1272,88200.0
2009-10-07 15:30:00,10.22,10.25,10.21,10.24,173025.0,8.1351,8.159,8.1272,8.151,173025.0
2009-10-08 09:30:00,10.32,10.57,10.3,10.57,291600.0,8.2147,8.4137,8.1988,8.4137,291600.0
2009-10-08 10:00:00,10.56,10.61,10.51,10.6,157050.0,8.4058,8.4456,8.366,8.4376,157050.0
2009-10-08 10:30:00,10.6,10.64,10.58,10.6,157950.0,8.4376,8.4694,8.4217,8.4376,157950.0
2009-10-08 11:00:00,10.58,10.64,10.55,10.63,90225.0,8.4217,8.4694,8.3978,8.4615,90225.0
2009-10-08 11:30:00,10.63,10.67,10.63,10.66,76950.0,8.4615,8.4933,8.4615,8.4854,76950.0
2009-10-08 12:00:00,10.66,10.69,10.65,10.67,75825.0,8.4854,8.5092,8.4774,8.4933,75825.0
2009-10-08 12:30:00,10.67,10.7,10.64,10.68,156150.0,8.4933,8.5172,8.4694,8.5013,156150.0
2009-10-08 13:00:00,10.68,10.69,10.64,10.65,154575.0,8.5013,8.5092,8.4694,8.4774,154575.0
2009-10-08 13:30:00,10.65,10.65,10.55,10.57,210825.0,8.4774,8.4774,8.3978,8.4137,210825.0
2009-10-08 14:00:00,10.57,10.6,10.55,10.59,135900.0,8.4137,8.4376,8.3978,8.4296,135900.0
2009-10-08 14:30:00,10.59,10.68,10.56,10.6,398700.0,8.4296,8.5013,8.4058,8.4376,398700.0
2009-10-08 15:00:00,10.6,10.65,10.59,10.62,225225.0,8.4376,8.4774,8.4296,8.4535,225225.0
2009-10-08 15:30:00,10.61,10.64,10.56,10.56,714375.0,8.4456,8.4694,8.4058,8.4058,714375.0
2009-10-09 09:30:00,10.55,10.59,10.45,10.53,208125.0,8.3978,8.4296,8.3182,8.3819,208125.0
2009-10-09 10:00:00,10.53,10.56,10.51,10.56,112500.0,8.3819,8.4058,8.366,8.4058,112500.0
2009-10-09 10:30:00,10.56,10.68,10.56,10.64,188100.0,8.4058,8.5013,8.4058,8.4694,188100.0
2009-10-09 11:00:00,10.64,10.64,10.57,10.6,103275.0,8.4694,8.4694,8.4137,8.4376,103275.0
2009-10-09 11:30:00,10.61,10.64,10.58,10.64,38025.0,8.4456,8.4694,8.4217,8.4694,38025.0
2009-10-09 12:00:00,10.64,10.64,10.59,10.63,68400.0,8.4694,8.4694,8.4296,8.4615,68400.0
2009-10-09 12:30:00,10.62,10.66,10.6,10.66,112950.0,8.4535,8.4854,8.4376,8.4854,112950.0
2009-10-09 13:00:00,10.66,10.68,10.58,10.59,219375.0,8.4854,8.5013,8.4217,8.4296,219375.0
2009-10-09 13:30:00,10.59,10.62,10.53,10.6,292950.0,8.4296,8.4535,8.3819,8.4376,292950.0
2009-10-09 14:00:00,10.6,10.6,10.59,10.6,119700.0,8.4376,8.4376,8.4296,8.4376,119700.0
2009-10-09 14:30:00,10.6,10.63,10.59,10.63,114300.0,8.4376,8.4615,8.4296,8.4615,114300.0
2009-10-09 15:00:00,10.63,10.64,10.59,10.59,204300.0,8.4615,8.4694,8.4296,8.4296,204300.0
2009-10-09 15:30:00,10.6,10.67,10.59,10.66,269325.0,8.4376,8.4933,8.4296,8.4854,269325.0
2009-10-12 09:30:00,10.74,10.81,10.63,10.64,116550.0,8.549,8.6048,8.4615,8.4694,116550.0
2009-10-12 10:00:00,10.64,10.68,10.58,10.6,81450.0,8.4694,8.5013,8.4217,8.4376,81450.0
2009-10-12 10:30:00,10.6,10.62,10.56,10.56,59175.0,8.4376,8.4535,8.4058,8.4058,59175.0
2009-10-12 11:00:00,10.56,10.64,10.53,10.64,70200.0,8.4058,8.4694,8.3819,8.4694,70200.0
2009-10-12 11:30:00,10.64,10.67,10.63,10.63,36225.0,8.4694,8.4933,8.4615,8.4615,36225.0
2009-10-12 12:00:00,10.63,10.63,10.61,10.62,47025.0,8.4615,8.4615,8.4456,8.4535,47025.0
2009-10-12 12:30:00,10.62,10.65,10.62,10.64,35325.0,8.4535,8.4774,8.4535,8.4694,35325.0
2009-10-12 13:00:00,10.65,10.66,10.64,10.65,50625.0,8.4774,8.4854,8.4694,8.4774,50625.0
2009-10-12 13:30:00,10.64,10.64,10.63,10.63,42525.0,8.4694,8.4694,8.4615,8.4615,42525.0
2009-10-12 14:00:00,10.63,10.65,10.54,10.56,105525.0,8.4615,8.4774,8.3898,8.4058,105525.0
2009-10-12 14:30:00,10.56,10.56,10.51,10.55,110025.0,8.4058,8.4058,8.366,8.3978,110025.0
2009-10-12 15:00:00,10.55,10.58,10.54,10.56,55350.0,8.3978,8.4217,8.3898,8.4058,55350.0
2009-10-12 15:30:00,10.56,10.58,10.55,10.58,211050.0,8.4058,8.4217,8.3978,8.4217,211050.0
2009-10-13 09:30:00,10.49,10.64,10.49,10.61,138825.0,8.35,8.4694,8.35,8.4456,138825.0
2009-10-13 10:00:00,10.61,10.64,10.59,10.64,118350.0,8.4456,8.4694,8.4296,8.4694,118350.0
2009-10-13 10:30:00,10.65,10.66,10.62,10.65,38475.0,8.4774,8.4854,8.4535,8.4774,38475.0
2009-10-13 11:00:00,10.65,10.65,10.58,10.63,52650.0,8.4774,8.4774,8.4217,8.4615,52650.0
2009-10-13 11:30:00,10.64,10.76,10.63,10.74,103725.0,8.4694,8.565,8.4615,8.549,103725.0
2009-10-13 12:00:00,10.74,10.76,10.71,10.72,70650.0,8.549,8.565,8.5252,8.5331,70650.0
2009-10-13 12:30:00,10.71,10.73,10.7,10.7,76275.0,8.5252,8.5411,8.5172,8.5172,76275.0
2009-10-13 13:00:00,10.7,10.72,10.69,10.71,48825.0,8.5172,8.5331,8.5092,8.5252,48825.0
2009-10-13 13:30:00,10.72,10.72,10.67,10.69,85950.0,8.5331,8.5331,8.4933,8.5092,85950.0
2009-10-13 14:00:00,10.68,10.72,10.66,10.7,369225.0,8.5013,8.5331,8.4854,8.5172,369225.0
2009-10-13 14:30:00,10.7,10.73,10.7,10.71,243225.0,8.5172,8.5411,8.5172,8.5252,243225.0
2009-10-13 15:00:00,10.71,10.74,10.7,10.72,137925.0,8.5252,8.549,8.5172,8.5331,137925.0
2009-10-13 15:30:00,10.72,10.72,10.67,10.67,272025.0,8.5331,8.5331,8.4933,8.4933,272025.0
2009-10-14 09:30:00,10.82,11.01,10.78,11.01,325575.0,8.6127,8.764,8.5809,8.764,325575.0
2009-10-14 10:00:00,11.01,11.03,10.96,11.0,178200.0,8.764,8.7799,8.7242,8.756,178200.0
2009-10-14 10:30:00,11.0,11.02,10.97,10.99,117225.0,8.756,8.7719,8.7321,8.748,117225.0
2009-10-14 11:00:00,10.99,11.07,10.97,11.07,220050.0,8.748,8.8117,8.7321,8.8117,220050.0
2009-10-14 11:30:00,11.06,11.09,11.05,11.08,132525.0,8.8038,8.8276,8.7958,8.8197,132525.0
2009-10-14 12:00:00,11.08,11.09,11.06,11.08,122625.0,8.8197,8.8276,8.8038,8.8197,122625.0
2009-10-14 12:30:00,11.08,11.12,11.08,11.11,99225.0,8.8197,8.8515,8.8197,8.8436,99225.0
2009-10-14 13:00:00,11.12,11.18,11.11,11.14,131625.0,8.8515,8.8993,8.8436,8.8674,131625.0
2009-10-14 13:30:00,11.13,11.14,11.09,11.1,90225.0,8.8595,8.8674,8.8276,8.8356,90225.0
2009-10-14 14:00:00,11.1,11.12,11.07,11.09,99900.0,8.8356,8.8515,8.8117,8.8276,99900.0
2009-10-14 14:30:00,11.09,11.13,11.08,11.1,147375.0,8.8276,8.8595,8.8197,8.8356,147375.0
2009-10-14 15:00:00,11.1,11.13,11.09,11.12,269325.0,8.8356,8.8595,8.8276,8.8515,269325.0
2009-10-14 15:30:00,11.12,11.2,11.12,11.18,607500.0,8.8515,8.9152,8.8515,8.8993,607500.0
2009-10-15 09:30:00,11.22,11.22,10.93,11.02,161325.0,8.9311,8.9311,8.7003,8.7719,161325.0
2009-10-15 10:00:00,11.02,11.07,10.97,10.98,154350.0,8.7719,8.8117,8.7321,8.7401,154350.0
2009-10-15 10:30:00,10.98,10.99,10.9,10.95,309825.0,8.7401,8.748,8.6764,8.7162,309825.0
2009-10-15 11:00:00,10.96,10.97,10.88,10.88,100800.0,8.7242,8.7321,8.6605,8.6605,100800.0
2009-10-15 11:30:00,10.89,10.94,10.88,10.91,91350.0,8.6684,8.7082,8.6605,8.6844,91350.0
2009-10-15 12:00:00,10.91,10.95,10.91,10.92,77850.0,8.6844,8.7162,8.6844,8.6923,77850.0
2009-10-15 12:30:00,10.92,10.96,10.92,10.92,83250.0,8.6923,8.7242,8.6923,8.6923,83250.0
2009-10-15 13:00:00,10.92,10.95,10.91,10.95,83025.0,8.6923,8.7162,8.6844,8.7162,83025.0
2009-10-15 13:30:00,10.95,10.96,10.88,10.89,89325.0,8.7162,8.7242,8.6605,8.6684,89325.0
2009-10-15 14:00:00,10.89,10.92,10.88,10.9,95400.0,8.6684,8.6923,8.6605,8.6764,95400.0
2009-10-15 14:30:00,10.9,10.99,10.9,10.97,108900.0,8.6764,8.748,8.6764,8.7321,108900.0
2009-10-15 15:00:00,10.97,10.99,10.9,10.92,221850.0,8.7321,8.748,8.6764,8.6923,221850.0
2009-10-15 15:30:00,10.92,10.96,10.92,10.95,362475.0,8.6923,8.7242,8.6923,8.7162,362475.0
2009-10-16 09:30:00,10.74,10.84,10.67,10.73,257625.0,8.549,8.6286,8.4933,8.5411,257625.0
2009-10-16 10:00:00,10.73,10.73,10.66,10.68,90225.0,8.5411,8.5411,8.4854,8.5013,90225.0
2009-10-16 10:30:00,10.68,10.72,10.67,10.71,91800.0,8.5013,8.5331,8.4933,8.5252,91800.0
2009-10-16 11:00:00,10.71,10.77,10.71,10.75,90450.0,8.5252,8.5729,8.5252,8.557,90450.0
2009-10-16 11:30:00,10.75,10.75,10.68,10.71,117450.0,8.557,8.557,8.5013,8.5252,117450.0
2009-10-16 12:00:00,10.71,10.71,10.65,10.66,104175.0,8.5252,8.5252,8.4774,8.4854,104175.0
2009-10-16 12:30:00,10.66,10.68,10.63,10.68,82575.0,8.4854,8.5013,8.4615,8.5013,82575.0
2009-10-16 13:00:00,10.68,10.8,10.68,10.8,92925.0,8.5013,8.5968,8.5013,8.5968,92925.0
2009-10-16 13:30:00,10.79,10.79,10.75,10.76,104850.0,8.5888,8.5888,8.557,8.565,104850.0
2009-10-16 14:00:00,10.76,10.78,10.72,10.76,186075.0,8.565,8.5809,8.5331,8.565,186075.0
2009-10-16 14:30:00,10.76,10.78,10.73,10.76,163125.0,8.565,8.5809,8.5411,8.565,163125.0
2009-10-16 15:00:00,10.76,10.94,10.76,10.94,419625.0,8.565,8.7082,8.565,8.7082,419625.0
2009-10-16 15:30:00,10.95,10.98,10.92,10.96,747225.0,8.7162,8.7401,8.6923,8.7242,747225.0
2009-10-19 09:30:00,10.94,11.04,10.81,10.82,151875.0,8.7082,8.7878,8.6048,8.6127,151875.0
2009-10-19 10:00:00,10.83,10.91,10.82,10.9,105975.0,8.6207,8.6844,8.6127,8.6764,105975.0
2009-10-19 10:30:00,10.9,10.94,10.89,10.92,132300.0,8.6764,8.7082,8.6684,8.6923,132300.0
2009-10-19 11:00:00,10.92,10.99,10.91,10.99,57150.0,8.6923,8.748,8.6844,8.748,57150.0
2009-10-19 11:30:00,10.99,11.03,10.99,11.02,85500.0,8.748,8.7799,8.748,8.7719,85500.0
2009-10-19 12:00:00,11.03,11.05,11.0,11.04,82800.0,8.7799,8.7958,8.756,8.7878,82800.0
2009-10-19 12:30:00,11.04,11.14,11.04,11.11,151425.0,8.7878,8.8674,8.7878,8.8436,151425.0
2009-10-19 13:00:00,11.11,11.12,11.07,11.12,109350.0,8.8436,8.8515,8.8117,8.8515,109350.0
2009-10-19 13:30:00,11.12,11.12,11.09,11.11,86625.0,8.8515,8.8515,8.8276,8.8436,86625.0
2009-10-19 14:00:00,11.11,11.13,11.08,11.12,97650.0,8.8436,8.8595,8.8197,8.8515,97650.0
2009-10-19 14:30:00,11.12,11.12,11.11,11.12,57375.0,8.8515,8.8515,8.8436,8.8515,57375.0
2009-10-19 15:00:00,11.12,11.12,11.04,11.04,115650.0,8.8515,8.8515,8.7878,8.7878,115650.0
2009-10-19 15:30:00,11.04,11.05,11.0,11.02,251550.0,8.7878,8.7958,8.756,8.7719,251550.0
2009-10-20 09:30:00,11.01,11.06,10.98,11.0,73800.0,8.764,8.8038,8.7401,8.756,73800.0
2009-10-20 10:00:00,11.0,11.01,10.94,11.0,87075.0,8.756,8.764,8.7082,8.756,87075.0
2009-10-20 10:30:00,11.0,11.07,11.0,11.06,98325.0,8.756,8.8117,8.756,8.8038,98325.0
2009-10-20 11:00:00,11.06,11.13,11.04,11.09,112050.0,8.8038,8.8595,8.7878,8.8276,112050.0
2009-10-20 11:30:00,11.09,11.1,10.96,10.99,112050.0,8.8276,8.8356,8.7242,8.748,112050.0
2009-10-20 12:00:00,10.98,10.99,10.92,10.95,45225.0,8.7401,8.748,8.6923,8.7162,45225.0
2009-10-20 12:30:00,10.95,10.96,10.9,10.92,50400.0,8.7162,8.7242,8.6764,8.6923,50400.0
2009-10-20 13:00:00,10.92,10.95,10.91,10.92,35775.0,8.6923,8.7162,8.6844,8.6923,35775.0
2009-10-20 13:30:00,10.92,10.94,10.87,10.87,44100.0,8.6923,8.7082,8.6525,8.6525,44100.0
2009-10-20 14:00:00,10.87,10.96,10.87,10.95,75375.0,8.6525,8.7242,8.6525,8.7162,75375.0
2009-10-20 14:30:00,10.95,11.0,10.93,10.99,55350.0,8.7162,8.756,8.7003,8.748,55350.0
2009-10-20 15:00:00,10.98,11.0,10.96,11.0,114300.0,8.7401,8.756,8.7242,8.756,114300.0
2009-10-20 15:30:00,11.0,11.0,10.94,10.94,301725.0,8.756,8.756,8.7082,8.7082,301725.0
2009-10-21 09:30:00,10.88,11.16,10.84,11.1,114750.0,8.6605,8.8834,8.6286,8.8356,114750.0
2009-10-21 10:00:00,11.11,11.16,11.06,11.07,104625.0,8.8436,8.8834,8.8038,8.8117,104625.0
2009-10-21 10:30:00,11.07,11.18,11.07,11.18,131400.0,8.8117,8.8993,8.8117,8.8993,131400.0
2009-10-21 11:00:00,11.19,11.19,11.0,11.0,162675.0,8.9072,8.9072,8.756,8.756,162675.0
2009-10-21 11:30:00,11.0,11.07,10.96,11.02,136800.0,8.756,8.8117,8.7242,8.7719,136800.0
2009-10-21 12:00:00,11.02,11.04,10.98,10.98,131625.0,8.7719,8.7878,8.7401,8.7401,131625.0
2009-10-21 12:30:00,10.98,11.03,10.95,11.02,108000.0,8.7401,8.7799,8.7162,8.7719,108000.0
2009-10-21 13:00:00,11.02,11.02,10.99,11.0,73125.0,8.7719,8.7719,8.748,8.756,73125.0
2009-10-21 13:30:00,11.0,11.0,10.99,11.0,81450.0,8.756,8.756,8.748,8.756,81450.0
2009-10-21 14:00:00,11.0,11.0,10.92,10.95,105525.0,8.756,8.756,8.6923,8.7162,105525.0
2009-10-21 14:30:00,10.95,10.99,10.94,10.99,135225.0,8.7162,8.748,8.7082,8.748,135225.0
2009-10-21 15:00:00,10.99,10.99,10.84,10.85,174600.0,8.748,8.748,8.6286,8.6366,174600.0
2009-10-21 15:30:00,10.85,10.85,10.68,10.69,983250.0,8.6366,8.6366,8.5013,8.5092,983250.0
2009-10-22 09:30:00,10.92,11.12,10.86,10.91,685575.0,8.6923,8.8515,8.6446,8.6844,685575.0
2009-10-22 10:00:00,10.91,11.18,10.87,11.14,594900.0,8.6844,8.8993,8.6525,8.8674,594900.0
2009-10-22 10:30:00,11.14,11.22,11.06,11.07,652725.0,8.8674,8.9311,8.8038,8.8117,652725.0
2009-10-22 11:00:00,11.07,11.22,11.04,11.17,513450.0,8.8117,8.9311,8.7878,8.8913,513450.0
2009-10-22 11:30:00,11.17,11.22,11.15,11.17,353925.0,8.8913,8.9311,8.8754,8.8913,353925.0
2009-10-22 12:00:00,11.16,11.16,11.05,11.05,297900.0,8.8834,8.8834,8.7958,8.7958,297900.0
2009-10-22 12:30:00,11.06,11.11,11.05,11.08,205425.0,8.8038,8.8436,8.7958,8.8197,205425.0
2009-10-22 13:00:00,11.08,11.11,11.08,11.1,208800.0,8.8197,8.8436,8.8197,8.8356,208800.0
2009-10-22 13:30:00,11.1,11.27,11.1,11.27,239850.0,8.8356,8.9709,8.8356,8.9709,239850.0
2009-10-22 14:00:00,11.27,11.36,11.26,11.36,252900.0,8.9709,9.0426,8.963,9.0426,252900.0
2009-10-22 14:30:00,11.36,11.37,11.29,11.3,416475.0,9.0426,9.0505,8.9868,8.9948,416475.0
2009-10-22 15:00:00,11.3,11.44,11.29,11.44,375300.0,8.9948,9.1062,8.9868,9.1062,375300.0
2009-10-22 15:30:00,11.44,11.53,11.39,11.47,797400.0,9.1062,9.1779,9.0664,9.1301,797400.0
2009-10-23 09:30:00,10.99,11.6,10.99,11.51,450675.0,8.748,9.2336,8.748,9.162,450675.0
2009-10-23 10:00:00,11.52,11.53,11.22,11.27,335250.0,9.1699,9.1779,8.9311,8.9709,335250.0
2009-10-23 10:30:00,11.26,11.36,11.18,11.3,213975.0,8.963,9.0426,8.8993,8.9948,213975.0
2009-10-23 11:00:00,11.3,11.33,11.28,11.29,97425.0,8.9948,9.0187,8.9789,8.9868,97425.0
2009-10-23 11:30:00,11.28,11.36,11.25,11.32,66600.0,8.9789,9.0426,8.955,9.0107,66600.0
2009-10-23 12:00:00,11.32,11.35,11.23,11.26,68400.0,9.0107,9.0346,8.9391,8.963,68400.0
2009-10-23 12:30:00,11.26,11.34,11.24,11.33,85950.0,8.963,9.0266,8.947,9.0187,85950.0
2009-10-23 13:00:00,11.33,11.33,11.26,11.31,66600.0,9.0187,9.0187,8.963,9.0028,66600.0
2009-10-23 13:30:00,11.3,11.3,11.2,11.22,140175.0,8.9948,8.9948,8.9152,8.9311,140175.0
2009-10-23 14:00:00,11.21,11.28,11.2,11.27,57600.0,8.9232,8.9789,8.9152,8.9709,57600.0
2009-10-23 14:30:00,11.27,11.32,11.24,11.24,72675.0,8.9709,9.0107,8.947,8.947,72675.0
2009-10-23 15:00:00,11.24,11.28,11.21,11.24,149175.0,8.947,8.9789,8.9232,8.947,149175.0
2009-10-23 15:30:00,11.25,11.25,11.16,11.24,406125.0,8.955,8.955,8.8834,8.947,406125.0
2009-10-26 09:30:00,11.23,11.31,11.15,11.24,127350.0,8.9391,9.0028,8.8754,8.947,127350.0
2009-10-26 10:00:00,11.24,11.33,11.23,11.25,159750.0,8.947,9.0187,8.9391,8.955,159750.0
2009-10-26 10:30:00,11.24,11.27,11.16,11.23,119925.0,8.947,8.9709,8.8834,8.9391,119925.0
2009-10-26 11:00:00,11.22,11.25,11.18,11.18,141075.0,8.9311,8.955,8.8993,8.8993,141075.0
2009-10-26 11:30:00,11.18,11.18,11.09,11.1,262125.0,8.8993,8.8993,8.8276,8.8356,262125.0
2009-10-26 12:00:00,11.11,11.17,11.09,11.13,152550.0,8.8436,8.8913,8.8276,8.8595,152550.0
2009-10-26 12:30:00,11.12,11.2,11.1,11.18,96525.0,8.8515,8.9152,8.8356,8.8993,96525.0
2009-10-26 13:00:00,11.18,11.19,11.11,11.12,75825.0,8.8993,8.9072,8.8436,8.8515,75825.0
2009-10-26 13:30:00,11.12,11.15,11.09,11.1,117675.0,8.8515,8.8754,8.8276,8.8356,117675.0
2009-10-26 14:00:00,11.09,11.11,11.04,11.07,93150.0,8.8276,8.8436,8.7878,8.8117,93150.0
2009-10-26 14:30:00,11.05,11.07,11.01,11.03,126225.0,8.7958,8.8117,8.764,8.7799,126225.0
2009-10-26 15:00:00,11.03,11.03,10.93,10.94,163125.0,8.7799,8.7799,8.7003,8.7082,163125.0
2009-10-26 15:30:00,10.95,11.03,10.92,10.99,416475.0,8.7162,8.7799,8.6923,8.748,416475.0
2009-10-27 09:30:00,11.0,11.11,10.94,10.94,172125.0,8.756,8.8436,8.7082,8.7082,172125.0
2009-10-27 10:00:00,10.93,10.94,10.8,10.87,308250.0,8.7003,8.7082,8.5968,8.6525,308250.0
2009-10-27 10:30:00,10.87,10.87,10.83,10.87,221175.0,8.6525,8.6525,8.6207,8.6525,221175.0
2009-10-27 11:00:00,10.87,10.88,10.82,10.88,219375.0,8.6525,8.6605,8.6127,8.6605,219375.0
2009-10-27 11:30:00,10.89,10.92,10.87,10.9,59625.0,8.6684,8.6923,8.6525,8.6764,59625.0
2009-10-27 12:00:00,10.9,10.9,10.82,10.87,105525.0,8.6764,8.6764,8.6127,8.6525,105525.0
2009-10-27 12:30:00,10.87,10.89,10.84,10.84,56700.0,8.6525,8.6684,8.6286,8.6286,56700.0
2009-10-27 13:00:00,10.84,10.87,10.77,10.8,61650.0,8.6286,8.6525,8.5729,8.5968,61650.0
2009-10-27 13:30:00,10.8,10.86,10.77,10.84,74925.0,8.5968,8.6446,8.5729,8.6286,74925.0
2009-10-27 14:00:00,10.84,10.88,10.76,10.87,71550.0,8.6286,8.6605,8.565,8.6525,71550.0
2009-10-27 14:30:00,10.86,10.89,10.8,10.87,96975.0,8.6446,8.6684,8.5968,8.6525,96975.0
2009-10-27 15:00:00,10.88,10.88,10.76,10.8,173475.0,8.6605,8.6605,8.565,8.5968,173475.0
2009-10-27 15:30:00,10.8,10.82,10.75,10.79,315900.0,8.5968,8.6127,8.557,8.5888,315900.0
2009-10-28 09:30:00,10.71,10.99,10.71,10.8,189450.0,8.5252,8.748,8.5252,8.5968,189450.0
2009-10-28 10:00:00,10.79,10.8,10.62,10.63,214425.0,8.5888,8.5968,8.4535,8.4615,214425.0
2009-10-28 10:30:00,10.63,10.65,10.48,10.53,200925.0,8.4615,8.4774,8.3421,8.3819,200925.0
2009-10-28 11:00:00,10.53,10.61,10.52,10.59,92250.0,8.3819,8.4456,8.3739,8.4296,92250.0
2009-10-28 11:30:00,10.58,10.59,10.51,10.51,95850.0,8.4217,8.4296,8.366,8.366,95850.0
2009-10-28 12:00:00,10.52,10.54,10.47,10.51,58725.0,8.3739,8.3898,8.3341,8.366,58725.0
2009-10-28 12:30:00,10.51,10.51,10.47,10.49,58725.0,8.366,8.366,8.3341,8.35,58725.0
2009-10-28 13:00:00,10.49,10.62,10.49,10.59,75375.0,8.35,8.4535,8.35,8.4296,75375.0
2009-10-28 13:30:00,10.59,10.62,10.55,10.6,86625.0,8.4296,8.4535,8.3978,8.4376,86625.0
2009-10-28 14:00:00,10.59,10.63,10.55,10.58,136350.0,8.4296,8.4615,8.3978,8.4217,136350.0
2009-10-28 14:30:00,10.57,10.59,10.55,10.56,165375.0,8.4137,8.4296,8.3978,8.4058,165375.0
2009-10-28 15:00:00,10.56,10.6,10.47,10.48,295425.0,8.4058,8.4376,8.3341,8.3421,295425.0
2009-10-28 15:30:00,10.48,10.48,10.4,10.46,548100.0,8.3421,8.3421,8.2784,8.3262,548100.0
2009-10-29 09:30:00,10.53,10.59,10.38,10.54,439875.0,8.3819,8.4296,8.2625,8.3898,439875.0
2009-10-29 10:00:00,10.55,10.59,10.5,10.54,177975.0,8.3978,8.4296,8.358,8.3898,177975.0
2009-10-29 10:30:00,10.54,10.54,10.46,10.51,217800.0,8.3898,8.3898,8.3262,8.366,217800.0
2009-10-29 11:00:00,10.51,10.62,10.49,10.62,393300.0,8.366,8.4535,8.35,8.4535,393300.0
2009-10-29 11:30:00,10.62,10.63,10.57,10.6,165150.0,8.4535,8.4615,8.4137,8.4376,165150.0
2009-10-29 12:00:00,10.6,10.64,10.58,10.63,89325.0,8.4376,8.4694,8.4217,8.4615,89325.0
2009-10-29 12:30:00,10.63,10.69,10.63,10.66,114975.0,8.4615,8.5092,8.4615,8.4854,114975.0
2009-10-29 13:00:00,10.66,10.72,10.66,10.71,105075.0,8.4854,8.5331,8.4854,8.5252,105075.0
2009-10-29 13:30:00,10.71,10.83,10.71,10.82,171900.0,8.5252,8.6207,8.5252,8.6127,171900.0
2009-10-29 14:00:00,10.82,10.87,10.82,10.86,605475.0,8.6127,8.6525,8.6127,8.6446,605475.0
2009-10-29 14:30:00,10.85,10.92,10.85,10.86,146475.0,8.6366,8.6923,8.6366,8.6446,146475.0
2009-10-29 15:00:00,10.86,10.87,10.8,10.81,352125.0,8.6446,8.6525,8.5968,8.6048,352125.0
2009-10-29 15:30:00,10.81,10.82,10.7,10.8,866025.0,8.6048,8.6127,8.5172,8.5968,866025.0
2009-10-30 09:30:00,10.71,10.72,10.59,10.6,162675.0,8.5252,8.5331,8.4296,8.4376,162675.0
2009-10-30 10:00:00,10.59,10.73,10.59,10.69,261450.0,8.4296,8.5411,8.4296,8.5092,261450.0
2009-10-30 10:30:00,10.69,10.77,10.66,10.76,51300.0,8.5092,8.5729,8.4854,8.565,51300.0
2009-10-30 11:00:00,10.74,10.76,10.69,10.72,56475.0,8.549,8.565,8.5092,8.5331,56475.0
2009-10-30 11:30:00,10.73,10.76,10.52,10.56,249525.0,8.5411,8.565,8.3739,8.4058,249525.0
2009-10-30 12:00:00,10.56,10.56,10.47,10.49,104400.0,8.4058,8.4058,8.3341,8.35,104400.0
2009-10-30 12:30:00,10.49,10.54,10.47,10.48,101250.0,8.35,8.3898,8.3341,8.3421,101250.0
2009-10-30 13:00:00,10.48,10.53,10.45,10.47,125100.0,8.3421,8.3819,8.3182,8.3341,125100.0
2009-10-30 13:30:00,10.47,10.47,10.38,10.39,126450.0,8.3341,8.3341,8.2625,8.2704,126450.0
2009-10-30 14:00:00,10.4,10.52,10.39,10.47,133425.0,8.2784,8.3739,8.2704,8.3341,133425.0
2009-10-30 14:30:00,10.47,10.47,10.4,10.44,134550.0,8.3341,8.3341,8.2784,8.3102,134550.0
2009-10-30 15:00:00,10.44,10.48,10.37,10.44,293625.0,8.3102,8.3421,8.2545,8.3102,293625.0
2009-10-30 15:30:00,10.45,10.59,10.43,10.5,690750.0,8.3182,8.4296,8.3023,8.358,690750.0
2009-11-02 09:30:00,10.54,10.57,10.35,10.46,120150.0,8.3898,8.4137,8.2386,8.3262,120150.0
2009-11-02 10:00:00,10.48,10.62,10.48,10.58,126225.0,8.3421,8.4535,8.3421,8.4217,126225.0
2009-11-02 10:30:00,10.57,10.58,10.43,10.43,62550.0,8.4137,8.4217,8.3023,8.3023,62550.0
2009-11-02 11:00:00,10.43,10.56,10.42,10.5,110475.0,8.3023,8.4058,8.2943,8.358,110475.0
2009-11-02 11:30:00,10.5,10.6,10.49,10.58,104625.0,8.358,8.4376,8.35,8.4217,104625.0
2009-11-02 12:00:00,10.58,10.59,10.44,10.46,47700.0,8.4217,8.4296,8.3102,8.3262,47700.0
2009-11-02 12:30:00,10.45,10.47,10.35,10.35,330975.0,8.3182,8.3341,8.2386,8.2386,330975.0
2009-11-02 13:00:00,10.35,10.55,10.35,10.49,261225.0,8.2386,8.3978,8.2386,8.35,261225.0
2009-11-02 13:30:00,10.49,10.5,10.32,10.32,201375.0,8.35,8.358,8.2147,8.2147,201375.0
2009-11-02 14:00:00,10.32,10.48,10.28,10.48,125100.0,8.2147,8.3421,8.1829,8.3421,125100.0
2009-11-02 14:30:00,10.46,10.49,10.37,10.4,112950.0,8.3262,8.35,8.2545,8.2784,112950.0
2009-11-02 15:00:00,10.4,10.44,10.34,10.39,159525.0,8.2784,8.3102,8.2306,8.2704,159525.0
2009-11-02 15:30:00,10.38,10.5,10.38,10.49,287775.0,8.2625,8.358,8.2625,8.35,287775.0
2009-11-03 09:30:00,10.38,10.61,10.3,10.58,271800.0,8.2625,8.4456,8.1988,8.4217,271800.0
2009-11-03 10:00:00,10.57,10.64,10.49,10.52,212625.0,8.4137,8.4694,8.35,8.3739,212625.0
2009-11-03 10:30:00,10.52,10.54,10.45,10.46,105075.0,8.3739,8.3898,8.3182,8.3262,105075.0
2009-11-03 11:00:00,10.46,10.49,10.42,10.44,136350.0,8.3262,8.35,8.2943,8.3102,136350.0
2009-11-03 11:30:00,10.44,10.48,10.43,10.47,88200.0,8.3102,8.3421,8.3023,8.3341,88200.0
2009-11-03 12:00:00,10.47,10.51,10.44,10.51,159300.0,8.3341,8.366,8.3102,8.366,159300.0
2009-11-03 12:30:00,10.51,10.59,10.47,10.48,101250.0,8.366,8.4296,8.3341,8.3421,101250.0
2009-11-03 13:00:00,10.48,10.51,10.44,10.47,68175.0,8.3421,8.366,8.3102,8.3341,68175.0
2009-11-03 13:30:00,10.47,10.51,10.44,10.49,53100.0,8.3341,8.366,8.3102,8.35,53100.0
2009-11-03 14:00:00,10.5,10.57,10.5,10.53,65250.0,8.358,8.4137,8.358,8.3819,65250.0
2009-11-03 14:30:00,10.53,10.56,10.45,10.47,65250.0,8.3819,8.4058,8.3182,8.3341,65250.0
2009-11-03 15:00:00,10.47,10.52,10.46,10.5,83475.0,8.3341,8.3739,8.3262,8.358,83475.0
2009-11-03 15:30:00,10.5,10.56,10.48,10.53,219150.0,8.358,8.4058,8.3421,8.3819,219150.0
2009-11-04 09:30:00,10.68,10.74,10.62,10.69,123750.0,8.5013,8.549,8.4535,8.5092,123750.0
2009-11-04 10:00:00,10.69,10.74,10.62,10.73,136800.0,8.5092,8.549,8.4535,8.5411,136800.0
2009-11-04 10:30:00,10.74,10.83,10.74,10.83,85725.0,8.549,8.6207,8.549,8.6207,85725.0
2009-11-04 11:00:00,10.81,10.81,10.73,10.73,59850.0,8.6048,8.6048,8.5411,8.5411,59850.0
2009-11-04 11:30:00,10.73,10.73,10.67,10.68,69975.0,8.5411,8.5411,8.4933,8.5013,69975.0
2009-11-04 12:00:00,10.68,10.68,10.61,10.67,45900.0,8.5013,8.5013,8.4456,8.4933,45900.0
2009-11-04 12:30:00,10.67,10.67,10.53,10.54,150525.0,8.4933,8.4933,8.3819,8.3898,150525.0
2009-11-04 13:00:00,10.54,10.56,10.51,10.53,69750.0,8.3898,8.4058,8.366,8.3819,69750.0
2009-11-04 13:30:00,10.53,10.55,10.52,10.54,71325.0,8.3819,8.3978,8.3739,8.3898,71325.0
2009-11-04 14:00:00,10.55,10.62,10.43,10.45,194400.0,8.3978,8.4535,8.3023,8.3182,194400.0
2009-11-04 14:30:00,10.45,10.63,10.44,10.61,160200.0,8.3182,8.4615,8.3102,8.4456,160200.0
2009-11-04 15:00:00,10.61,10.61,10.53,10.57,156600.0,8.4456,8.4456,8.3819,8.4137,156600.0
2009-11-04 15:30:00,10.59,10.59,10.37,10.4,425700.0,8.4296,8.4296,8.2545,8.2784,425700.0
2009-11-05 09:30:00,10.56,10.6,10.5,10.58,64800.0,8.4058,8.4376,8.358,8.4217,64800.0
2009-11-05 10:00:00,10.59,10.65,10.58,10.63,73800.0,8.4296,8.4774,8.4217,8.4615,73800.0
2009-11-05 10:30:00,10.64,10.71,10.63,10.66,88425.0,8.4694,8.5252,8.4615,8.4854,88425.0
2009-11-05 11:00:00,10.67,10.67,10.61,10.62,33075.0,8.4933,8.4933,8.4456,8.4535,33075.0
2009-11-05 11:30:00,10.61,10.65,10.56,10.57,55350.0,8.4456,8.4774,8.4058,8.4137,55350.0
2009-11-05 12:00:00,10.58,10.64,10.58,10.63,27900.0,8.4217,8.4694,8.4217,8.4615,27900.0
2009-11-05 12:30:00,10.63,10.65,10.6,10.64,46575.0,8.4615,8.4774,8.4376,8.4694,46575.0
2009-11-05 13:00:00,10.65,10.68,10.6,10.65,150750.0,8.4774,8.5013,8.4376,8.4774,150750.0
2009-11-05 13:30:00,10.65,10.69,10.64,10.68,145800.0,8.4774,8.5092,8.4694,8.5013,145800.0
2009-11-05 14:00:00,10.67,10.72,10.66,10.7,82350.0,8.4933,8.5331,8.4854,8.5172,82350.0
2009-11-05 14:30:00,10.7,10.8,10.69,10.77,113175.0,8.5172,8.5968,8.5092,8.5729,113175.0
2009-11-05 15:00:00,10.76,10.77,10.71,10.73,94725.0,8.565,8.5729,8.5252,8.5411,94725.0
2009-11-05 15:30:00,10.73,10.8,10.71,10.8,335250.0,8.5411,8.5968,8.5252,8.5968,335250.0
2009-11-06 09:30:00,10.63,10.84,10.56,10.81,129600.0,8.4615,8.6286,8.4058,8.6048,129600.0
2009-11-06 10:00:00,10.82,10.88,10.66,10.66,84375.0,8.6127,8.6605,8.4854,8.4854,84375.0
2009-11-06 10:30:00,10.66,10.71,10.64,10.71,45225.0,8.4854,8.5252,8.4694,8.5252,45225.0
2009-11-06 11:00:00,10.7,10.7,10.57,10.61,54675.0,8.5172,8.5172,8.4137,8.4456,54675.0
2009-11-06 11:30:00,10.6,10.67,10.59,10.66,32175.0,8.4376,8.4933,8.4296,8.4854,32175.0
2009-11-06 12:00:00,10.66,10.76,10.66,10.76,18000.0,8.4854,8.565,8.4854,8.565,18000.0
2009-11-06 12:30:00,10.75,10.77,10.66,10.68,48375.0,8.557,8.5729,8.4854,8.5013,48375.0
2009-11-06 13:00:00,10.67,10.7,10.64,10.7,16200.0,8.4933,8.5172,8.4694,8.5172,16200.0
2009-11-06 13:30:00,10.72,10.74,10.66,10.67,56250.0,8.5331,8.549,8.4854,8.4933,56250.0
2009-11-06 14:00:00,10.67,10.71,10.66,10.7,20700.0,8.4933,8.5252,8.4854,8.5172,20700.0
2009-11-06 14:30:00,10.7,10.71,10.67,10.67,17325.0,8.5172,8.5252,8.4933,8.4933,17325.0
2009-11-06 15:00:00,10.66,10.68,10.64,10.67,71325.0,8.4854,8.5013,8.4694,8.4933,71325.0
2009-11-06 15:30:00,10.67,10.72,10.63,10.68,206325.0,8.4933,8.5331,8.4615,8.5013,206325.0
2009-11-09 09:30:00,10.82,10.96,10.79,10.95,57150.0,8.6127,8.7242,8.5888,8.7162,57150.0
2009-11-09 10:00:00,10.95,11.03,10.95,11.03,270900.0,8.7162,8.7799,8.7162,8.7799,270900.0
2009-11-09 10:30:00,11.03,11.04,10.97,10.98,88200.0,8.7799,8.7878,8.7321,8.7401,88200.0
2009-11-09 11:00:00,10.98,11.1,10.97,11.09,135000.0,8.7401,8.8356,8.7321,8.8276,135000.0
2009-11-09 11:30:00,11.1,11.1,11.07,11.1,123075.0,8.8356,8.8356,8.8117,8.8356,123075.0
2009-11-09 12:00:00,11.09,11.1,11.05,11.05,73800.0,8.8276,8.8356,8.7958,8.7958,73800.0
2009-11-09 12:30:00,11.05,11.1,11.04,11.1,46350.0,8.7958,8.8356,8.7878,8.8356,46350.0
2009-11-09 13:00:00,11.08,11.11,11.04,11.07,71325.0,8.8197,8.8436,8.7878,8.8117,71325.0
2009-11-09 13:30:00,11.07,11.11,11.07,11.09,65475.0,8.8117,8.8436,8.8117,8.8276,65475.0
2009-11-09 14:00:00,11.09,11.09,11.06,11.07,46125.0,8.8276,8.8276,8.8038,8.8117,46125.0
2009-11-09 14:30:00,11.07,11.13,11.06,11.13,216450.0,8.8117,8.8595,8.8038,8.8595,216450.0
2009-11-09 15:00:00,11.12,11.17,11.12,11.14,381600.0,8.8515,8.8913,8.8515,8.8674,381600.0
2009-11-09 15:30:00,11.15,11.23,11.14,11.22,532125.0,8.8754,8.9391,8.8674,8.9311,532125.0
2009-11-10 09:30:00,11.22,11.48,11.18,11.48,380475.0,8.9311,9.1381,8.8993,9.1381,380475.0
2009-11-10 10:00:00,11.48,11.51,11.4,11.43,228600.0,9.1381,9.162,9.0744,9.0983,228600.0
2009-11-10 10:30:00,11.44,11.46,11.33,11.33,246600.0,9.1062,9.1222,9.0187,9.0187,246600.0
2009-11-10 11:00:00,11.33,11.41,11.3,11.41,193725.0,9.0187,9.0824,8.9948,9.0824,193725.0
2009-11-10 11:30:00,11.42,11.47,11.4,11.42,384300.0,9.0903,9.1301,9.0744,9.0903,384300.0
2009-11-10 12:00:00,11.42,11.42,11.32,11.32,147600.0,9.0903,9.0903,9.0107,9.0107,147600.0
2009-11-10 12:30:00,11.32,11.46,11.31,11.46,201150.0,9.0107,9.1222,9.0028,9.1222,201150.0
2009-11-10 13:00:00,11.46,11.46,11.4,11.41,117900.0,9.1222,9.1222,9.0744,9.0824,117900.0
2009-11-10 13:30:00,11.41,11.44,11.4,11.44,230850.0,9.0824,9.1062,9.0744,9.1062,230850.0
2009-11-10 14:00:00,11.44,11.49,11.43,11.48,205200.0,9.1062,9.146,9.0983,9.1381,205200.0
2009-11-10 14:30:00,11.48,11.6,11.48,11.57,416025.0,9.1381,9.2336,9.1381,9.2097,416025.0
2009-11-10 15:00:00,11.57,11.62,11.56,11.62,335700.0,9.2097,9.2495,9.2018,9.2495,335700.0
2009-11-10 15:30:00,11.62,11.62,11.56,11.56,583650.0,9.2495,9.2495,9.2018,9.2018,583650.0
2009-11-11 09:30:00,11.76,11.77,11.69,11.74,181800.0,9.361,9.3689,9.3052,9.345,181800.0
2009-11-11 10:00:00,11.75,11.8,11.74,11.77,202275.0,9.353,9.3928,9.345,9.3689,202275.0
2009-11-11 10:30:00,11.76,11.79,11.64,11.68,135225.0,9.361,9.3848,9.2654,9.2973,135225.0
2009-11-11 11:00:00,11.68,11.7,11.6,11.63,84150.0,9.2973,9.3132,9.2336,9.2575,84150.0
2009-11-11 11:30:00,11.64,11.65,11.56,11.58,89100.0,9.2654,9.2734,9.2018,9.2177,89100.0
2009-11-11 12:00:00,11.58,11.62,11.56,11.62,45225.0,9.2177,9.2495,9.2018,9.2495,45225.0
2009-11-11 12:30:00,11.63,11.68,11.61,11.62,60300.0,9.2575,9.2973,9.2416,9.2495,60300.0
2009-11-11 13:00:00,11.62,11.67,11.6,11.65,31500.0,9.2495,9.2893,9.2336,9.2734,31500.0
2009-11-11 13:30:00,11.65,11.65,11.57,11.61,58050.0,9.2734,9.2734,9.2097,9.2416,58050.0
2009-11-11 14:00:00,11.62,11.65,11.62,11.63,110700.0,9.2495,9.2734,9.2495,9.2575,110700.0
2009-11-11 14:30:00,11.64,11.69,11.63,11.67,75150.0,9.2654,9.3052,9.2575,9.2893,75150.0
2009-11-11 15:00:00,11.67,11.69,11.64,11.67,117450.0,9.2893,9.3052,9.2654,9.2893,117450.0
2009-11-11 15:30:00,11.67,11.71,11.65,11.7,361125.0,9.2893,9.3212,9.2734,9.3132,361125.0
2009-11-12 09:30:00,11.67,11.76,11.6,11.7,91575.0,9.2893,9.361,9.2336,9.3132,91575.0
2009-11-12 10:00:00,11.71,11.75,11.54,11.64,154800.0,9.3212,9.353,9.1858,9.2654,154800.0
2009-11-12 10:30:00,11.64,11.68,11.59,11.64,87300.0,9.2654,9.2973,9.2256,9.2654,87300.0
2009-11-12 11:00:00,11.65,11.66,11.52,11.59,125325.0,9.2734,9.2814,9.1699,9.2256,125325.0
2009-11-12 11:30:00,11.59,11.59,11.52,11.55,85275.0,9.2256,9.2256,9.1699,9.1938,85275.0
2009-11-12 12:00:00,11.56,11.59,11.55,11.57,37575.0,9.2018,9.2256,9.1938,9.2097,37575.0
2009-11-12 12:30:00,11.56,11.61,11.52,11.55,61200.0,9.2018,9.2416,9.1699,9.1938,61200.0
2009-11-12 13:00:00,11.55,11.56,11.5,11.51,51075.0,9.1938,9.2018,9.154,9.162,51075.0
2009-11-12 13:30:00,11.51,11.54,11.5,11.51,26100.0,9.162,9.1858,9.154,9.162,26100.0
2009-11-12 14:00:00,11.5,11.51,11.48,11.5,42300.0,9.154,9.162,9.1381,9.154,42300.0
2009-11-12 14:30:00,11.5,11.53,11.47,11.51,91800.0,9.154,9.1779,9.1301,9.162,91800.0
2009-11-12 15:00:00,11.51,11.53,11.47,11.5,183825.0,9.162,9.1779,9.1301,9.154,183825.0
2009-11-12 15:30:00,11.5,11.53,11.47,11.49,411975.0,9.154,9.1779,9.1301,9.146,411975.0
2009-11-13 09:30:00,11.52,11.54,11.33,11.37,173925.0,9.1699,9.1858,9.0187,9.0505,173925.0
2009-11-13 10:00:00,11.37,11.43,11.36,11.39,83475.0,9.0505,9.0983,9.0426,9.0664,83475.0
2009-11-13 10:30:00,11.39,11.44,11.36,11.38,78075.0,9.0664,9.1062,9.0426,9.0585,78075.0
2009-11-13 11:00:00,11.38,11.4,11.36,11.39,72675.0,9.0585,9.0744,9.0426,9.0664,72675.0
2009-11-13 11:30:00,11.39,11.4,11.36,11.37,74250.0,9.0664,9.0744,9.0426,9.0505,74250.0
2009-11-13 12:00:00,11.38,11.46,11.37,11.46,67050.0,9.0585,9.1222,9.0505,9.1222,67050.0
2009-11-13 12:30:00,11.46,11.47,11.4,11.41,62100.0,9.1222,9.1301,9.0744,9.0824,62100.0
2009-11-13 13:00:00,11.41,11.41,11.37,11.37,39375.0,9.0824,9.0824,9.0505,9.0505,39375.0
2009-11-13 13:30:00,11.38,11.39,11.33,11.33,77400.0,9.0585,9.0664,9.0187,9.0187,77400.0
2009-11-13 14:00:00,11.34,11.36,11.32,11.33,62100.0,9.0266,9.0426,9.0107,9.0187,62100.0
2009-11-13 14:30:00,11.33,11.34,11.25,11.25,81450.0,9.0187,9.0266,8.955,8.955,81450.0
2009-11-13 15:00:00,11.25,11.28,11.25,11.27,137925.0,8.955,8.9789,8.955,8.9709,137925.0
2009-11-13 15:30:00,11.27,11.33,11.26,11.33,220725.0,8.9709,9.0187,8.963,9.0187,220725.0
2009-11-16 09:30:00,11.4,11.56,11.4,11.46,71550.0,9.0744,9.2018,9.0744,9.1222,71550.0
2009-11-16 10:00:00,11.48,11.57,11.47,11.54,95175.0,9.1381,9.2097,9.1301,9.1858,95175.0
2009-11-16 10:30:00,11.55,11.55,11.51,11.53,56700.0,9.1938,9.1938,9.162,9.1779,56700.0
2009-11-16 11:00:00,11.53,11.6,11.53,11.6,49050.0,9.1779,9.2336,9.1779,9.2336,49050.0
2009-11-16 11:30:00,11.59,11.65,11.58,11.61,103500.0,9.2256,9.2734,9.2177,9.2416,103500.0
2009-11-16 12:00:00,11.62,11.63,11.56,11.61,159525.0,9.2495,9.2575,9.2018,9.2416,159525.0
2009-11-16 12:30:00,11.61,11.68,11.6,11.68,44100.0,9.2416,9.2973,9.2336,9.2973,44100.0
2009-11-16 13:00:00,11.68,11.72,11.68,11.69,130050.0,9.2973,9.3291,9.2973,9.3052,130050.0
2009-11-16 13:30:00,11.69,11.71,11.68,11.71,56025.0,9.3052,9.3212,9.2973,9.3212,56025.0
2009-11-16 14:00:00,11.71,11.76,11.7,11.76,78300.0,9.3212,9.361,9.3132,9.361,78300.0
2009-11-16 14:30:00,11.76,11.83,11.76,11.81,208575.0,9.361,9.4167,9.361,9.4008,208575.0
2009-11-16 15:00:00,11.81,11.84,11.67,11.67,295425.0,9.4008,9.4246,9.2893,9.2893,295425.0
2009-11-16 15:30:00,11.68,11.74,11.66,11.7,432450.0,9.2973,9.345,9.2814,9.3132,432450.0
2009-11-17 09:30:00,11.73,11.74,11.62,11.63,114750.0,9.3371,9.345,9.2495,9.2575,114750.0
2009-11-17 10:00:00,11.64,11.69,11.59,11.63,142650.0,9.2654,9.3052,9.2256,9.2575,142650.0
2009-11-17 10:30:00,11.63,11.63,11.56,11.57,91125.0,9.2575,9.2575,9.2018,9.2097,91125.0
2009-11-17 11:00:00,11.58,11.62,11.56,11.61,32400.0,9.2177,9.2495,9.2018,9.2416,32400.0
2009-11-17 11:30:00,11.62,11.63,11.54,11.56,90900.0,9.2495,9.2575,9.1858,9.2018,90900.0
2009-11-17 12:00:00,11.55,11.64,11.55,11.63,28575.0,9.1938,9.2654,9.1938,9.2575,28575.0
2009-11-17 12:30:00,11.63,11.66,11.61,11.61,54450.0,9.2575,9.2814,9.2416,9.2416,54450.0
2009-11-17 13:00:00,11.62,11.63,11.57,11.59,44325.0,9.2495,9.2575,9.2097,9.2256,44325.0
2009-11-17 13:30:00,11.58,11.63,11.58,11.62,48825.0,9.2177,9.2575,9.2177,9.2495,48825.0
2009-11-17 14:00:00,11.62,11.63,11.6,11.62,40050.0,9.2495,9.2575,9.2336,9.2495,40050.0
2009-11-17 14:30:00,11.61,11.63,11.57,11.58,32850.0,9.2416,9.2575,9.2097,9.2177,32850.0
2009-11-17 15:00:00,11.59,11.63,11.56,11.59,117225.0,9.2256,9.2575,9.2018,9.2256,117225.0
2009-11-17 15:30:00,11.59,11.64,11.59,11.62,298575.0,9.2256,9.2654,9.2256,9.2495,298575.0
2009-11-18 09:30:00,11.56,11.58,11.42,11.43,122175.0,9.2018,9.2177,9.0903,9.0983,122175.0
2009-11-18 10:00:00,11.44,11.54,11.41,11.53,70875.0,9.1062,9.1858,9.0824,9.1779,70875.0
2009-11-18 10:30:00,11.54,11.59,11.53,11.58,83700.0,9.1858,9.2256,9.1779,9.2177,83700.0
2009-11-18 11:00:00,11.58,11.64,11.58,11.63,120600.0,9.2177,9.2654,9.2177,9.2575,120600.0
2009-11-18 11:30:00,11.63,11.64,11.61,11.63,100575.0,9.2575,9.2654,9.2416,9.2575,100575.0
2009-11-18 12:00:00,11.63,11.66,11.62,11.63,48825.0,9.2575,9.2814,9.2495,9.2575,48825.0
2009-11-18 12:30:00,11.63,11.65,11.62,11.62,70200.0,9.2575,9.2734,9.2495,9.2495,70200.0
2009-11-18 13:00:00,11.62,11.63,11.61,11.62,99675.0,9.2495,9.2575,9.2416,9.2495,99675.0
2009-11-18 13:30:00,11.63,11.67,11.62,11.63,107550.0,9.2575,9.2893,9.2495,9.2575,107550.0
2009-11-18 14:00:00,11.64,11.71,11.62,11.67,139950.0,9.2654,9.3212,9.2495,9.2893,139950.0
2009-11-18 14:30:00,11.67,11.69,11.64,11.64,133200.0,9.2893,9.3052,9.2654,9.2654,133200.0
2009-11-18 15:00:00,11.64,11.66,11.62,11.64,72900.0,9.2654,9.2814,9.2495,9.2654,72900.0
2009-11-18 15:30:00,11.63,11.68,11.61,11.66,176175.0,9.2575,9.2973,9.2416,9.2814,176175.0
2009-11-19 09:30:00,11.5,11.54,11.38,11.44,172350.0,9.154,9.1858,9.0585,9.1062,172350.0
2009-11-19 10:00:00,11.44,11.44,11.32,11.32,230400.0,9.1062,9.1062,9.0107,9.0107,230400.0
2009-11-19 10:30:00,11.32,11.36,11.29,11.3,71775.0,9.0107,9.0426,8.9868,8.9948,71775.0
2009-11-19 11:00:00,11.3,11.37,11.29,11.36,80550.0,8.9948,9.0505,8.9868,9.0426,80550.0
2009-11-19 11:30:00,11.36,11.37,11.32,11.35,63900.0,9.0426,9.0505,9.0107,9.0346,63900.0
2009-11-19 12:00:00,11.34,11.36,11.33,11.35,33300.0,9.0266,9.0426,9.0187,9.0346,33300.0
2009-11-19 12:30:00,11.35,11.36,11.31,11.32,32175.0,9.0346,9.0426,9.0028,9.0107,32175.0
2009-11-19 13:00:00,11.32,11.33,11.29,11.3,25650.0,9.0107,9.0187,8.9868,8.9948,25650.0
2009-11-19 13:30:00,11.31,11.34,11.31,11.32,26100.0,9.0028,9.0266,9.0028,9.0107,26100.0
2009-11-19 14:00:00,11.32,11.32,11.28,11.29,47700.0,9.0107,9.0107,8.9789,8.9868,47700.0
2009-11-19 14:30:00,11.29,11.32,11.27,11.29,85500.0,8.9868,9.0107,8.9709,8.9868,85500.0
2009-11-19 15:00:00,11.29,11.34,11.27,11.32,64575.0,8.9868,9.0266,8.9709,9.0107,64575.0
2009-11-19 15:30:00,11.32,11.41,11.32,11.34,215775.0,9.0107,9.0824,9.0107,9.0266,215775.0
2009-11-20 09:30:00,11.28,11.39,11.28,11.31,146025.0,8.9789,9.0664,8.9789,9.0028,146025.0
2009-11-20 10:00:00,11.29,11.32,11.22,11.29,178425.0,8.9868,9.0107,8.9311,8.9868,178425.0
2009-11-20 10:30:00,11.28,11.29,11.24,11.26,153450.0,8.9789,8.9868,8.947,8.963,153450.0
2009-11-20 11:00:00,11.26,11.32,11.25,11.28,46125.0,8.963,9.0107,8.955,8.9789,46125.0
2009-11-20 11:30:00,11.28,11.3,11.27,11.28,47475.0,8.9789,8.9948,8.9709,8.9789,47475.0
2009-11-20 12:00:00,11.28,11.28,11.26,11.27,31050.0,8.9789,8.9789,8.963,8.9709,31050.0
2009-11-20 12:30:00,11.27,11.28,11.26,11.28,24525.0,8.9709,8.9789,8.963,8.9789,24525.0
2009-11-20 13:00:00,11.27,11.28,11.24,11.24,38475.0,8.9709,8.9789,8.947,8.947,38475.0
2009-11-20 13:30:00,11.25,11.26,11.23,11.24,34200.0,8.955,8.963,8.9391,8.947,34200.0
2009-11-20 14:00:00,11.24,11.26,11.22,11.24,32175.0,8.947,8.963,8.9311,8.947,32175.0
2009-11-20 14:30:00,11.24,11.28,11.24,11.27,60525.0,8.947,8.9789,8.947,8.9709,60525.0
2009-11-20 15:00:00,11.27,11.29,11.26,11.28,60525.0,8.9709,8.9868,8.963,8.9789,60525.0
2009-11-20 15:30:00,11.28,11.32,11.27,11.28,182700.0,8.9789,9.0107,8.9709,8.9789,182700.0
2009-11-23 09:30:00,11.46,11.52,11.34,11.37,158850.0,9.1222,9.1699,9.0266,9.0505,158850.0
2009-11-23 10:00:00,11.37,11.45,11.36,11.36,142200.0,9.0505,9.1142,9.0426,9.0426,142200.0
2009-11-23 10:30:00,11.37,11.42,11.36,11.4,205875.0,9.0505,9.0903,9.0426,9.0744,205875.0
2009-11-23 11:00:00,11.41,11.44,11.4,11.41,65700.0,9.0824,9.1062,9.0744,9.0824,65700.0
2009-11-23 11:30:00,11.4,11.4,11.34,11.34,50625.0,9.0744,9.0744,9.0266,9.0266,50625.0
2009-11-23 12:00:00,11.33,11.36,11.33,11.33,36675.0,9.0187,9.0426,9.0187,9.0187,36675.0
2009-11-23 12:30:00,11.33,11.36,11.31,11.33,41625.0,9.0187,9.0426,9.0028,9.0187,41625.0
2009-11-23 13:00:00,11.33,11.33,11.29,11.3,35550.0,9.0187,9.0187,8.9868,8.9948,35550.0
2009-11-23 13:30:00,11.3,11.32,11.29,11.31,49275.0,8.9948,9.0107,8.9868,9.0028,49275.0
2009-11-23 14:00:00,11.31,11.32,11.28,11.32,73125.0,9.0028,9.0107,8.9789,9.0107,73125.0
2009-11-23 14:30:00,11.32,11.35,11.32,11.35,68175.0,9.0107,9.0346,9.0107,9.0346,68175.0
2009-11-23 15:00:00,11.35,11.36,11.32,11.34,227250.0,9.0346,9.0426,9.0107,9.0266,227250.0
2009-11-23 15:30:00,11.33,11.37,11.28,11.34,365400.0,9.0187,9.0505,8.9789,9.0266,365400.0
2009-11-24 09:30:00,11.31,11.32,11.12,11.18,125550.0,9.0028,9.0107,8.8515,8.8993,125550.0
2009-11-24 10:00:00,11.18,11.25,11.16,11.18,69300.0,8.8993,8.955,8.8834,8.8993,69300.0
2009-11-24 10:30:00,11.18,11.24,11.18,11.24,84600.0,8.8993,8.947,8.8993,8.947,84600.0
2009-11-24 11:00:00,11.24,11.25,11.16,11.18,35325.0,8.947,8.955,8.8834,8.8993,35325.0
2009-11-24 11:30:00,11.17,11.2,11.16,11.19,33300.0,8.8913,8.9152,8.8834,8.9072,33300.0
2009-11-24 12:00:00,11.19,11.2,11.18,11.18,55125.0,8.9072,8.9152,8.8993,8.8993,55125.0
2009-11-24 12:30:00,11.19,11.2,11.16,11.16,44550.0,8.9072,8.9152,8.8834,8.8834,44550.0
2009-11-24 13:00:00,11.17,11.2,11.15,11.15,53325.0,8.8913,8.9152,8.8754,8.8754,53325.0
2009-11-24 13:30:00,11.16,11.18,11.13,11.18,50625.0,8.8834,8.8993,8.8595,8.8993,50625.0
2009-11-24 14:00:00,11.19,11.2,11.17,11.19,55800.0,8.9072,8.9152,8.8913,8.9072,55800.0
2009-11-24 14:30:00,11.2,11.26,11.19,11.22,99450.0,8.9152,8.963,8.9072,8.9311,99450.0
2009-11-24 15:00:00,11.23,11.27,11.22,11.26,75375.0,8.9391,8.9709,8.9311,8.963,75375.0
2009-11-24 15:30:00,11.26,11.27,11.22,11.24,200925.0,8.963,8.9709,8.9311,8.947,200925.0
2009-11-25 09:30:00,11.31,11.31,11.22,11.26,81900.0,9.0028,9.0028,8.9311,8.963,81900.0
2009-11-25 10:00:00,11.27,11.3,11.17,11.2,91800.0,8.9709,8.9948,8.8913,8.9152,91800.0
2009-11-25 10:30:00,11.2,11.21,11.11,11.14,180675.0,8.9152,8.9232,8.8436,8.8674,180675.0
2009-11-25 11:00:00,11.14,11.18,11.13,11.16,42975.0,8.8674,8.8993,8.8595,8.8834,42975.0
2009-11-25 11:30:00,11.16,11.17,11.13,11.14,38700.0,8.8834,8.8913,8.8595,8.8674,38700.0
2009-11-25 12:00:00,11.14,11.14,11.12,11.13,51300.0,8.8674,8.8674,8.8515,8.8595,51300.0
2009-11-25 12:30:00,11.13,11.16,11.12,11.16,39600.0,8.8595,8.8834,8.8515,8.8834,39600.0
2009-11-25 13:00:00,11.15,11.15,11.12,11.12,30150.0,8.8754,8.8754,8.8515,8.8515,30150.0
2009-11-25 13:30:00,11.12,11.13,11.12,11.12,51300.0,8.8515,8.8595,8.8515,8.8515,51300.0
2009-11-25 14:00:00,11.12,11.15,11.12,11.15,39150.0,8.8515,8.8754,8.8515,8.8754,39150.0
2009-11-25 14:30:00,11.14,11.16,11.13,11.13,52200.0,8.8674,8.8834,8.8595,8.8595,52200.0
2009-11-25 15:00:00,11.13,11.13,11.11,11.13,89325.0,8.8595,8.8595,8.8436,8.8595,89325.0
2009-11-25 15:30:00,11.13,11.13,11.11,11.11,251100.0,8.8595,8.8595,8.8436,8.8436,251100.0
2009-11-27 09:30:00,10.8,10.84,10.64,10.66,262800.0,8.5968,8.6286,8.4694,8.4854,262800.0
2009-11-27 10:00:00,10.67,10.69,10.65,10.66,238050.0,8.4933,8.5092,8.4774,8.4854,238050.0
2009-11-27 10:30:00,10.66,10.7,10.63,10.67,289575.0,8.4854,8.5172,8.4615,8.4933,289575.0
2009-11-27 11:00:00,10.67,10.72,10.67,10.72,160650.0,8.4933,8.5331,8.4933,8.5331,160650.0
2009-11-27 11:30:00,10.71,10.72,10.68,10.69,106200.0,8.5252,8.5331,8.5013,8.5092,106200.0
2009-11-27 12:00:00,10.69,10.69,10.65,10.66,69300.0,8.5092,8.5092,8.4774,8.4854,69300.0
2009-11-27 12:30:00,10.66,10.68,10.52,10.55,387000.0,8.4854,8.5013,8.3739,8.3978,387000.0
2009-11-30 09:30:00,10.55,10.56,10.43,10.45,254700.0,8.3978,8.4058,8.3023,8.3182,254700.0
2009-11-30 10:00:00,10.45,10.72,10.45,10.69,298350.0,8.3182,8.5331,8.3182,8.5092,298350.0
2009-11-30 10:30:00,10.7,10.74,10.64,10.64,117900.0,8.5172,8.549,8.4694,8.4694,117900.0
2009-11-30 11:00:00,10.64,10.64,10.58,10.62,74925.0,8.4694,8.4694,8.4217,8.4535,74925.0
2009-11-30 11:30:00,10.62,10.63,10.56,10.59,102600.0,8.4535,8.4615,8.4058,8.4296,102600.0
2009-11-30 12:00:00,10.59,10.61,10.57,10.6,67725.0,8.4296,8.4456,8.4137,8.4376,67725.0
2009-11-30 12:30:00,10.6,10.6,10.56,10.59,52200.0,8.4376,8.4376,8.4058,8.4296,52200.0
2009-11-30 13:00:00,10.59,10.62,10.58,10.61,45000.0,8.4296,8.4535,8.4217,8.4456,45000.0
2009-11-30 13:30:00,10.61,10.64,10.6,10.62,70875.0,8.4456,8.4694,8.4376,8.4535,70875.0
2009-11-30 14:00:00,10.61,10.62,10.59,10.6,55125.0,8.4456,8.4535,8.4296,8.4376,55125.0
2009-11-30 14:30:00,10.6,10.62,10.57,10.6,73575.0,8.4376,8.4535,8.4137,8.4376,73575.0
2009-11-30 15:00:00,10.6,10.68,10.6,10.68,136575.0,8.4376,8.5013,8.4376,8.5013,136575.0
2009-11-30 15:30:00,10.68,10.82,10.68,10.81,332325.0,8.5013,8.6127,8.5013,8.6048,332325.0
2009-12-01 09:30:00,11.0,11.02,10.81,10.82,87975.0,8.756,8.7719,8.6048,8.6127,87975.0
2009-12-01 10:00:00,10.82,10.85,10.78,10.84,202500.0,8.6127,8.6366,8.5809,8.6286,202500.0
2009-12-01 10:30:00,10.84,10.86,10.82,10.86,60750.0,8.6286,8.6446,8.6127,8.6446,60750.0
2009-12-01 11:00:00,10.87,10.92,10.84,10.9,78075.0,8.6525,8.6923,8.6286,8.6764,78075.0
2009-12-01 11:30:00,10.91,10.92,10.87,10.88,54450.0,8.6844,8.6923,8.6525,8.6605,54450.0
2009-12-01 12:00:00,10.87,10.88,10.85,10.86,24300.0,8.6525,8.6605,8.6366,8.6446,24300.0
2009-12-01 12:30:00,10.86,10.87,10.85,10.85,17550.0,8.6446,8.6525,8.6366,8.6366,17550.0
2009-12-01 13:00:00,10.84,10.89,10.84,10.89,20700.0,8.6286,8.6684,8.6286,8.6684,20700.0
2009-12-01 13:30:00,10.9,10.92,10.89,10.92,31275.0,8.6764,8.6923,8.6684,8.6923,31275.0
2009-12-01 14:00:00,10.92,10.92,10.89,10.9,47475.0,8.6923,8.6923,8.6684,8.6764,47475.0
2009-12-01 14:30:00,10.9,10.9,10.82,10.82,92250.0,8.6764,8.6764,8.6127,8.6127,92250.0
2009-12-01 15:00:00,10.82,10.83,10.8,10.82,58500.0,8.6127,8.6207,8.5968,8.6127,58500.0
2009-12-01 15:30:00,10.83,10.89,10.8,10.85,316125.0,8.6207,8.6684,8.5968,8.6366,316125.0
2009-12-02 09:30:00,10.93,10.93,10.81,10.82,49500.0,8.7003,8.7003,8.6048,8.6127,49500.0
2009-12-02 10:00:00,10.82,10.95,10.82,10.9,51075.0,8.6127,8.7162,8.6127,8.6764,51075.0
2009-12-02 10:30:00,10.9,10.91,10.88,10.9,90000.0,8.6764,8.6844,8.6605,8.6764,90000.0
2009-12-02 11:00:00,10.89,10.9,10.83,10.85,87075.0,8.6684,8.6764,8.6207,8.6366,87075.0
2009-12-02 11:30:00,10.84,10.85,10.8,10.82,55800.0,8.6286,8.6366,8.5968,8.6127,55800.0
2009-12-02 12:00:00,10.82,10.83,10.75,10.78,34200.0,8.6127,8.6207,8.557,8.5809,34200.0
2009-12-02 12:30:00,10.78,10.8,10.77,10.78,39825.0,8.5809,8.5968,8.5729,8.5809,39825.0
2009-12-02 13:00:00,10.78,10.81,10.77,10.8,69525.0,8.5809,8.6048,8.5729,8.5968,69525.0
2009-12-02 13:30:00,10.8,10.81,10.78,10.79,268200.0,8.5968,8.6048,8.5809,8.5888,268200.0
2009-12-02 14:00:00,10.79,10.8,10.75,10.75,60750.0,8.5888,8.5968,8.557,8.557,60750.0
2009-12-02 14:30:00,10.75,10.79,10.75,10.75,72000.0,8.557,8.5888,8.557,8.557,72000.0
2009-12-02 15:00:00,10.75,10.76,10.72,10.72,91125.0,8.557,8.565,8.5331,8.5331,91125.0
2009-12-02 15:30:00,10.72,10.76,10.71,10.74,205875.0,8.5331,8.565,8.5252,8.549,205875.0
2009-12-03 09:30:00,10.78,10.86,10.78,10.85,81225.0,8.5809,8.6446,8.5809,8.6366,81225.0
2009-12-03 10:00:00,10.85,10.86,10.78,10.8,69300.0,8.6366,8.6446,8.5809,8.5968,69300.0
2009-12-03 10:30:00,10.8,10.81,10.73,10.75,86400.0,8.5968,8.6048,8.5411,8.557,86400.0
2009-12-03 11:00:00,10.76,10.76,10.66,10.67,111825.0,8.565,8.565,8.4854,8.4933,111825.0
2009-12-03 11:30:00,10.67,10.68,10.61,10.62,235125.0,8.4933,8.5013,8.4456,8.4535,235125.0
2009-12-03 12:00:00,10.61,10.62,10.6,10.6,100125.0,8.4456,8.4535,8.4376,8.4376,100125.0
2009-12-03 12:30:00,10.6,10.66,10.58,10.66,38700.0,8.4376,8.4854,8.4217,8.4854,38700.0
2009-12-03 13:00:00,10.66,10.67,10.59,10.6,44775.0,8.4854,8.4933,8.4296,8.4376,44775.0
2009-12-03 13:30:00,10.6,10.62,10.58,10.58,42975.0,8.4376,8.4535,8.4217,8.4217,42975.0
2009-12-03 14:00:00,10.58,10.59,10.56,10.56,59850.0,8.4217,8.4296,8.4058,8.4058,59850.0
2009-12-03 14:30:00,10.57,10.58,10.56,10.56,57600.0,8.4137,8.4217,8.4058,8.4058,57600.0
2009-12-03 15:00:00,10.56,10.57,10.53,10.53,168300.0,8.4058,8.4137,8.3819,8.3819,168300.0
2009-12-03 15:30:00,10.53,10.53,10.39,10.41,508950.0,8.3819,8.3819,8.2704,8.2864,508950.0
2009-12-04 09:30:00,10.58,10.7,10.58,10.66,129150.0,8.4217,8.5172,8.4217,8.4854,129150.0
2009-12-04 10:00:00,10.65,10.67,10.57,10.67,81225.0,8.4774,8.4933,8.4137,8.4933,81225.0
2009-12-04 10:30:00,10.67,10.67,10.61,10.63,98550.0,8.4933,8.4933,8.4456,8.4615,98550.0
2009-12-04 11:00:00,10.64,10.68,10.5,10.5,76725.0,8.4694,8.5013,8.358,8.358,76725.0
2009-12-04 11:30:00,10.5,10.56,10.41,10.53,137700.0,8.358,8.4058,8.2864,8.3819,137700.0
2009-12-04 12:00:00,10.52,10.58,10.5,10.58,57825.0,8.3739,8.4217,8.358,8.4217,57825.0
2009-12-04 12:30:00,10.58,10.64,10.58,10.62,103950.0,8.4217,8.4694,8.4217,8.4535,103950.0
2009-12-04 13:00:00,10.62,10.64,10.6,10.6,56925.0,8.4535,8.4694,8.4376,8.4376,56925.0
2009-12-04 13:30:00,10.6,10.63,10.56,10.58,173475.0,8.4376,8.4615,8.4058,8.4217,173475.0
2009-12-04 14:00:00,10.58,10.63,10.55,10.58,91575.0,8.4217,8.4615,8.3978,8.4217,91575.0
2009-12-04 14:30:00,10.59,10.67,10.59,10.65,69525.0,8.4296,8.4933,8.4296,8.4774,69525.0
2009-12-04 15:00:00,10.65,10.67,10.63,10.66,151200.0,8.4774,8.4933,8.4615,8.4854,151200.0
2009-12-04 15:30:00,10.67,10.73,10.63,10.73,286425.0,8.4933,8.5411,8.4615,8.5411,286425.0
2009-12-07 09:30:00,10.68,10.71,10.6,10.63,167850.0,8.5013,8.5252,8.4376,8.4615,167850.0
2009-12-07 10:00:00,10.63,10.66,10.56,10.65,50175.0,8.4615,8.4854,8.4058,8.4774,50175.0
2009-12-07 10:30:00,10.67,10.68,10.63,10.63,23400.0,8.4933,8.5013,8.4615,8.4615,23400.0
2009-12-07 11:00:00,10.63,10.64,10.55,10.55,93825.0,8.4615,8.4694,8.3978,8.3978,93825.0
2009-12-07 11:30:00,10.55,10.58,10.54,10.55,59850.0,8.3978,8.4217,8.3898,8.3978,59850.0
2009-12-07 12:00:00,10.55,10.55,10.51,10.53,56025.0,8.3978,8.3978,8.366,8.3819,56025.0
2009-12-07 12:30:00,10.53,10.6,10.53,10.6,29925.0,8.3819,8.4376,8.3819,8.4376,29925.0
2009-12-07 13:00:00,10.6,10.6,10.57,10.59,20025.0,8.4376,8.4376,8.4137,8.4296,20025.0
2009-12-07 13:30:00,10.58,10.59,10.52,10.53,43875.0,8.4217,8.4296,8.3739,8.3819,43875.0
2009-12-07 14:00:00,10.53,10.55,10.51,10.52,33300.0,8.3819,8.3978,8.366,8.3739,33300.0
2009-12-07 14:30:00,10.52,10.52,10.42,10.44,144675.0,8.3739,8.3739,8.2943,8.3102,144675.0
2009-12-07 15:00:00,10.43,10.44,10.41,10.42,137925.0,8.3023,8.3102,8.2864,8.2943,137925.0
2009-12-07 15:30:00,10.43,10.48,10.4,10.41,453825.0,8.3023,8.3421,8.2784,8.2864,453825.0
2009-12-08 09:30:00,10.27,10.29,10.09,10.14,309375.0,8.1749,8.1908,8.0316,8.0714,309375.0
2009-12-08 10:00:00,10.14,10.23,10.14,10.22,202725.0,8.0714,8.1431,8.0714,8.1351,202725.0
2009-12-08 10:30:00,10.23,10.26,10.18,10.21,136575.0,8.1431,8.167,8.1033,8.1272,136575.0
2009-12-08 11:00:00,10.2,10.33,10.2,10.32,135450.0,8.1192,8.2227,8.1192,8.2147,135450.0
2009-12-08 11:30:00,10.32,10.36,10.28,10.3,110700.0,8.2147,8.2466,8.1829,8.1988,110700.0
2009-12-08 12:00:00,10.3,10.3,10.2,10.21,195525.0,8.1988,8.1988,8.1192,8.1272,195525.0
2009-12-08 12:30:00,10.2,10.25,10.17,10.25,155475.0,8.1192,8.159,8.0953,8.159,155475.0
2009-12-08 13:00:00,10.25,10.25,10.21,10.22,75150.0,8.159,8.159,8.1272,8.1351,75150.0
2009-12-08 13:30:00,10.23,10.28,10.22,10.26,105300.0,8.1431,8.1829,8.1351,8.167,105300.0
2009-12-08 14:00:00,10.26,10.26,10.19,10.23,101925.0,8.167,8.167,8.1112,8.1431,101925.0
2009-12-08 14:30:00,10.23,10.28,10.23,10.24,131175.0,8.1431,8.1829,8.1431,8.151,131175.0
2009-12-08 15:00:00,10.24,10.29,10.24,10.29,135225.0,8.151,8.1908,8.151,8.1908,135225.0
2009-12-08 15:30:00,10.29,10.29,10.24,10.27,278100.0,8.1908,8.1908,8.151,8.1749,278100.0
2009-12-09 09:30:00,10.3,10.3,10.11,10.17,177750.0,8.1988,8.1988,8.0476,8.0953,177750.0
2009-12-09 10:00:00,10.17,10.23,10.17,10.23,99450.0,8.0953,8.1431,8.0953,8.1431,99450.0
2009-12-09 10:30:00,10.23,10.31,10.19,10.28,82350.0,8.1431,8.2068,8.1112,8.1829,82350.0
2009-12-09 11:00:00,10.28,10.3,10.27,10.27,52425.0,8.1829,8.1988,8.1749,8.1749,52425.0
2009-12-09 11:30:00,10.26,10.26,10.21,10.23,60300.0,8.167,8.167,8.1272,8.1431,60300.0
2009-12-09 12:00:00,10.23,10.23,10.13,10.16,138150.0,8.1431,8.1431,8.0635,8.0874,138150.0
2009-12-09 12:30:00,10.16,10.21,10.15,10.2,26100.0,8.0874,8.1272,8.0794,8.1192,26100.0
2009-12-09 13:00:00,10.2,10.2,10.15,10.15,60525.0,8.1192,8.1192,8.0794,8.0794,60525.0
2009-12-09 13:30:00,10.16,10.18,10.14,10.16,40050.0,8.0874,8.1033,8.0714,8.0874,40050.0
2009-12-09 14:00:00,10.17,10.21,10.16,10.17,49275.0,8.0953,8.1272,8.0874,8.0953,49275.0
2009-12-09 14:30:00,10.18,10.24,10.18,10.24,78525.0,8.1033,8.151,8.1033,8.151,78525.0
2009-12-09 15:00:00,10.24,10.33,10.22,10.3,155025.0,8.151,8.2227,8.1351,8.1988,155025.0
2009-12-09 15:30:00,10.31,10.32,10.27,10.28,245700.0,8.2068,8.2147,8.1749,8.1829,245700.0
2009-12-10 09:30:00,10.4,10.42,10.32,10.38,87525.0,8.2784,8.2943,8.2147,8.2625,87525.0
2009-12-10 10:00:00,10.38,10.39,10.24,10.26,80775.0,8.2625,8.2704,8.151,8.167,80775.0
2009-12-10 10:30:00,10.26,10.26,10.21,10.22,77400.0,8.167,8.167,8.1272,8.1351,77400.0
2009-12-10 11:00:00,10.22,10.24,10.19,10.23,113625.0,8.1351,8.151,8.1112,8.1431,113625.0
2009-12-10 11:30:00,10.23,10.26,10.23,10.25,38925.0,8.1431,8.167,8.1431,8.159,38925.0
2009-12-10 12:00:00,10.26,10.31,10.25,10.29,66825.0,8.167,8.2068,8.159,8.1908,66825.0
2009-12-10 12:30:00,10.3,10.3,10.27,10.28,27900.0,8.1988,8.1988,8.1749,8.1829,27900.0
2009-12-10 13:00:00,10.29,10.29,10.22,10.23,46125.0,8.1908,8.1908,8.1351,8.1431,46125.0
2009-12-10 13:30:00,10.23,10.25,10.22,10.25,56025.0,8.1431,8.159,8.1351,8.159,56025.0
2009-12-10 14:00:00,10.25,10.26,10.24,10.24,33300.0,8.159,8.167,8.151,8.151,33300.0
2009-12-10 14:30:00,10.24,10.25,10.24,10.24,27450.0,8.151,8.159,8.151,8.151,27450.0
2009-12-10 15:00:00,10.24,10.24,10.19,10.19,56475.0,8.151,8.151,8.1112,8.1112,56475.0
2009-12-10 15:30:00,10.19,10.23,10.19,10.23,133650.0,8.1112,8.1431,8.1112,8.1431,133650.0
2009-12-11 09:30:00,10.28,10.32,10.18,10.19,65700.0,8.1829,8.2147,8.1033,8.1112,65700.0
2009-12-11 10:00:00,10.19,10.23,10.18,10.18,64350.0,8.1112,8.1431,8.1033,8.1033,64350.0
2009-12-11 10:30:00,10.18,10.23,10.18,10.23,32625.0,8.1033,8.1431,8.1033,8.1431,32625.0
2009-12-11 11:00:00,10.22,10.22,10.1,10.1,107775.0,8.1351,8.1351,8.0396,8.0396,107775.0
2009-12-11 11:30:00,10.11,10.11,10.05,10.09,95175.0,8.0476,8.0476,7.9998,8.0316,95175.0
2009-12-11 12:00:00,10.09,10.12,10.08,10.12,47475.0,8.0316,8.0555,8.0237,8.0555,47475.0
2009-12-11 12:30:00,10.12,10.18,10.12,10.18,28350.0,8.0555,8.1033,8.0555,8.1033,28350.0
2009-12-11 13:00:00,10.18,10.2,10.16,10.19,28350.0,8.1033,8.1192,8.0874,8.1112,28350.0
2009-12-11 13:30:00,10.2,10.21,10.19,10.21,34650.0,8.1192,8.1272,8.1112,8.1272,34650.0
2009-12-11 14:00:00,10.2,10.23,10.2,10.22,27000.0,8.1192,8.1431,8.1192,8.1351,27000.0
2009-12-11 14:30:00,10.23,10.24,10.21,10.23,32625.0,8.1431,8.151,8.1272,8.1431,32625.0
2009-12-11 15:00:00,10.23,10.25,10.22,10.23,58050.0,8.1431,8.159,8.1351,8.1431,58050.0
2009-12-11 15:30:00,10.23,10.25,10.2,10.24,168300.0,8.1431,8.159,8.1192,8.151,168300.0
2009-12-14 09:30:00,10.29,10.29,10.09,10.11,183600.0,8.1908,8.1908,8.0316,8.0476,183600.0
2009-12-14 10:00:00,10.1,10.1,10.06,10.08,92250.0,8.0396,8.0396,8.0078,8.0237,92250.0
2009-12-14 10:30:00,10.08,10.09,10.03,10.05,67725.0,8.0237,8.0316,7.9839,7.9998,67725.0
2009-12-14 11:00:00,10.05,10.15,10.05,10.15,68625.0,7.9998,8.0794,7.9998,8.0794,68625.0
2009-12-14 11:30:00,10.16,10.21,10.14,10.19,87975.0,8.0874,8.1272,8.0714,8.1112,87975.0
2009-12-14 12:00:00,10.18,10.25,10.18,10.24,46350.0,8.1033,8.159,8.1033,8.151,46350.0
2009-12-14 12:30:00,10.24,10.3,10.24,10.3,58275.0,8.151,8.1988,8.151,8.1988,58275.0
2009-12-14 13:00:00,10.3,10.31,10.28,10.31,65025.0,8.1988,8.2068,8.1829,8.2068,65025.0
2009-12-14 13:30:00,10.31,10.32,10.27,10.28,68400.0,8.2068,8.2147,8.1749,8.1829,68400.0
2009-12-14 14:00:00,10.28,10.3,10.25,10.27,85725.0,8.1829,8.1988,8.159,8.1749,85725.0
2009-12-14 14:30:00,10.28,10.33,10.27,10.32,92250.0,8.1829,8.2227,8.1749,8.2147,92250.0
2009-12-14 15:00:00,10.32,10.32,10.29,10.29,82575.0,8.2147,8.2147,8.1908,8.1908,82575.0
2009-12-14 15:30:00,10.3,10.35,10.3,10.34,210375.0,8.1988,8.2386,8.1988,8.2306,210375.0
2009-12-15 09:30:00,10.25,10.33,10.21,10.27,64350.0,8.159,8.2227,8.1272,8.1749,64350.0
2009-12-15 10:00:00,10.26,10.28,10.23,10.28,46800.0,8.167,8.1829,8.1431,8.1829,46800.0
2009-12-15 10:30:00,10.27,10.38,10.26,10.36,75825.0,8.1749,8.2625,8.167,8.2466,75825.0
2009-12-15 11:00:00,10.36,10.43,10.34,10.43,69750.0,8.2466,8.3023,8.2306,8.3023,69750.0
2009-12-15 11:30:00,10.43,10.44,10.39,10.41,38700.0,8.3023,8.3102,8.2704,8.2864,38700.0
2009-12-15 12:00:00,10.41,10.46,10.4,10.42,56250.0,8.2864,8.3262,8.2784,8.2943,56250.0
2009-12-15 12:30:00,10.43,10.43,10.33,10.34,58275.0,8.3023,8.3023,8.2227,8.2306,58275.0
2009-12-15 13:00:00,10.33,10.38,10.33,10.35,48375.0,8.2227,8.2625,8.2227,8.2386,48375.0
2009-12-15 13:30:00,10.34,10.41,10.34,10.41,36000.0,8.2306,8.2864,8.2306,8.2864,36000.0
2009-12-15 14:00:00,10.41,10.42,10.38,10.39,56925.0,8.2864,8.2943,8.2625,8.2704,56925.0
2009-12-15 14:30:00,10.39,10.42,10.39,10.41,67050.0,8.2704,8.2943,8.2704,8.2864,67050.0
2009-12-15 15:00:00,10.41,10.41,10.35,10.38,136575.0,8.2864,8.2864,8.2386,8.2625,136575.0
2009-12-15 15:30:00,10.38,10.38,10.32,10.35,281700.0,8.2625,8.2625,8.2147,8.2386,281700.0
2009-12-16 09:30:00,10.41,10.53,10.36,10.52,96075.0,8.2864,8.3819,8.2466,8.3739,96075.0
2009-12-16 10:00:00,10.52,10.52,10.4,10.4,72225.0,8.3739,8.3739,8.2784,8.2784,72225.0
2009-12-16 10:30:00,10.41,10.45,10.39,10.44,69750.0,8.2864,8.3182,8.2704,8.3102,69750.0
2009-12-16 11:00:00,10.44,10.48,10.44,10.48,54900.0,8.3102,8.3421,8.3102,8.3421,54900.0
2009-12-16 11:30:00,10.47,10.48,10.45,10.46,32175.0,8.3341,8.3421,8.3182,8.3262,32175.0
2009-12-16 12:00:00,10.45,10.51,10.44,10.51,86400.0,8.3182,8.366,8.3102,8.366,86400.0
2009-12-16 12:30:00,10.5,10.53,10.48,10.53,39150.0,8.358,8.3819,8.3421,8.3819,39150.0
2009-12-16 13:00:00,10.53,10.55,10.52,10.55,41400.0,8.3819,8.3978,8.3739,8.3978,41400.0
2009-12-16 13:30:00,10.55,10.64,10.54,10.59,178875.0,8.3978,8.4694,8.3898,8.4296,178875.0
2009-12-16 14:00:00,10.59,10.59,10.48,10.51,76725.0,8.4296,8.4296,8.3421,8.366,76725.0
2009-12-16 14:30:00,10.51,10.52,10.46,10.47,105075.0,8.366,8.3739,8.3262,8.3341,105075.0
2009-12-16 15:00:00,10.47,10.5,10.45,10.45,120600.0,8.3341,8.358,8.3182,8.3182,120600.0
2009-12-16 15:30:00,10.45,10.51,10.43,10.48,199125.0,8.3182,8.366,8.3023,8.3421,199125.0
2009-12-17 09:30:00,10.36,10.48,10.35,10.4,59850.0,8.2466,8.3421,8.2386,8.2784,59850.0
2009-12-17 10:00:00,10.4,10.47,10.4,10.44,47475.0,8.2784,8.3341,8.2784,8.3102,47475.0
2009-12-17 10:30:00,10.44,10.49,10.39,10.49,52875.0,8.3102,8.35,8.2704,8.35,52875.0
2009-12-17 11:00:00,10.49,10.49,10.45,10.46,60750.0,8.35,8.35,8.3182,8.3262,60750.0
2009-12-17 11:30:00,10.46,10.47,10.44,10.47,49275.0,8.3262,8.3341,8.3102,8.3341,49275.0
2009-12-17 12:00:00,10.47,10.5,10.44,10.5,103275.0,8.3341,8.358,8.3102,8.358,103275.0
2009-12-17 12:30:00,10.5,10.5,10.47,10.48,112275.0,8.358,8.358,8.3341,8.3421,112275.0
2009-12-17 13:00:00,10.49,10.52,10.48,10.51,74475.0,8.35,8.3739,8.3421,8.366,74475.0
2009-12-17 13:30:00,10.51,10.52,10.48,10.51,105075.0,8.366,8.3739,8.3421,8.366,105075.0
2009-12-17 14:00:00,10.51,10.52,10.48,10.52,52650.0,8.366,8.3739,8.3421,8.3739,52650.0
2009-12-17 14:30:00,10.52,10.52,10.5,10.52,106200.0,8.3739,8.3739,8.358,8.3739,106200.0
2009-12-17 15:00:00,10.52,10.52,10.48,10.51,173025.0,8.3739,8.3739,8.3421,8.366,173025.0
2009-12-17 15:30:00,10.51,10.52,10.45,10.46,264600.0,8.366,8.3739,8.3182,8.3262,264600.0
2009-12-18 09:30:00,10.5,10.57,10.42,10.49,387675.0,8.358,8.4137,8.2943,8.35,387675.0
2009-12-18 10:00:00,10.49,10.56,10.48,10.54,79650.0,8.35,8.4058,8.3421,8.3898,79650.0
2009-12-18 10:30:00,10.55,10.57,10.52,10.57,81675.0,8.3978,8.4137,8.3739,8.4137,81675.0
2009-12-18 11:00:00,10.57,10.59,10.51,10.53,96300.0,8.4137,8.4296,8.366,8.3819,96300.0
2009-12-18 11:30:00,10.54,10.54,10.44,10.45,116775.0,8.3898,8.3898,8.3102,8.3182,116775.0
2009-12-18 12:00:00,10.45,10.49,10.45,10.49,64125.0,8.3182,8.35,8.3182,8.35,64125.0
2009-12-18 12:30:00,10.49,10.62,10.49,10.61,142425.0,8.35,8.4535,8.35,8.4456,142425.0
2009-12-18 13:00:00,10.61,10.64,10.52,10.54,238950.0,8.4456,8.4694,8.3739,8.3898,238950.0
2009-12-18 13:30:00,10.53,10.57,10.53,10.56,127800.0,8.3819,8.4137,8.3819,8.4058,127800.0
2009-12-18 14:00:00,10.56,10.59,10.56,10.59,107325.0,8.4058,8.4296,8.4058,8.4296,107325.0
2009-12-18 14:30:00,10.59,10.62,10.56,10.58,160425.0,8.4296,8.4535,8.4058,8.4217,160425.0
2009-12-18 15:00:00,10.57,10.64,10.56,10.62,219375.0,8.4137,8.4694,8.4058,8.4535,219375.0
2009-12-18 15:30:00,10.62,10.63,10.58,10.63,363150.0,8.4535,8.4615,8.4217,8.4615,363150.0
2009-12-21 09:30:00,10.66,10.78,10.62,10.65,92250.0,8.4854,8.5809,8.4535,8.4774,92250.0
2009-12-21 10:00:00,10.66,10.67,10.61,10.62,57825.0,8.4854,8.4933,8.4456,8.4535,57825.0
2009-12-21 10:30:00,10.63,10.64,10.62,10.62,37350.0,8.4615,8.4694,8.4535,8.4535,37350.0
2009-12-21 11:00:00,10.62,10.62,10.58,10.58,45450.0,8.4535,8.4535,8.4217,8.4217,45450.0
2009-12-21 11:30:00,10.58,10.59,10.57,10.58,57375.0,8.4217,8.4296,8.4137,8.4217,57375.0
2009-12-21 12:00:00,10.58,10.58,10.55,10.55,90675.0,8.4217,8.4217,8.3978,8.3978,90675.0
2009-12-21 12:30:00,10.55,10.55,10.52,10.54,64350.0,8.3978,8.3978,8.3739,8.3898,64350.0
2009-12-21 13:00:00,10.54,10.56,10.53,10.53,51525.0,8.3898,8.4058,8.3819,8.3819,51525.0
2009-12-21 13:30:00,10.54,10.55,10.53,10.54,48150.0,8.3898,8.3978,8.3819,8.3898,48150.0
2009-12-21 14:00:00,10.53,10.57,10.53,10.56,51075.0,8.3819,8.4137,8.3819,8.4058,51075.0
2009-12-21 14:30:00,10.56,10.57,10.55,10.56,61425.0,8.4058,8.4137,8.3978,8.4058,61425.0
2009-12-21 15:00:00,10.56,10.58,10.55,10.56,93375.0,8.4058,8.4217,8.3978,8.4058,93375.0
2009-12-21 15:30:00,10.56,10.58,10.52,10.55,315675.0,8.4058,8.4217,8.3739,8.3978,315675.0
2009-12-22 09:30:00,10.53,10.63,10.49,10.53,89550.0,8.3819,8.4615,8.35,8.3819,89550.0
2009-12-22 10:00:00,10.53,10.61,10.52,10.61,48150.0,8.3819,8.4456,8.3739,8.4456,48150.0
2009-12-22 10:30:00,10.61,10.62,10.6,10.61,35100.0,8.4456,8.4535,8.4376,8.4456,35100.0
2009-12-22 11:00:00,10.61,10.61,10.5,10.51,83925.0,8.4456,8.4456,8.358,8.366,83925.0
2009-12-22 11:30:00,10.5,10.51,10.45,10.45,89775.0,8.358,8.366,8.3182,8.3182,89775.0
2009-12-22 12:00:00,10.46,10.47,10.44,10.45,84600.0,8.3262,8.3341,8.3102,8.3182,84600.0
2009-12-22 12:30:00,10.45,10.49,10.45,10.48,62325.0,8.3182,8.35,8.3182,8.3421,62325.0
2009-12-22 13:00:00,10.48,10.55,10.48,10.55,74025.0,8.3421,8.3978,8.3421,8.3978,74025.0
2009-12-22 13:30:00,10.55,10.56,10.54,10.54,47700.0,8.3978,8.4058,8.3898,8.3898,47700.0
2009-12-22 14:00:00,10.55,10.56,10.52,10.55,52650.0,8.3978,8.4058,8.3739,8.3978,52650.0
2009-12-22 14:30:00,10.55,10.6,10.55,10.59,68850.0,8.3978,8.4376,8.3978,8.4296,68850.0
2009-12-22 15:00:00,10.59,10.6,10.58,10.6,60750.0,8.4296,8.4376,8.4217,8.4376,60750.0
2009-12-22 15:30:00,10.6,10.64,10.59,10.64,325350.0,8.4376,8.4694,8.4296,8.4694,325350.0
2009-12-23 09:30:00,10.67,10.67,10.6,10.67,15300.0,8.4933,8.4933,8.4376,8.4933,15300.0
2009-12-23 10:00:00,10.66,10.67,10.59,10.61,69975.0,8.4854,8.4933,8.4296,8.4456,69975.0
2009-12-23 10:30:00,10.6,10.66,10.6,10.66,18450.0,8.4376,8.4854,8.4376,8.4854,18450.0
2009-12-23 11:00:00,10.66,10.69,10.65,10.68,26100.0,8.4854,8.5092,8.4774,8.5013,26100.0
2009-12-23 11:30:00,10.68,10.73,10.68,10.71,27450.0,8.5013,8.5411,8.5013,8.5252,27450.0
2009-12-23 12:00:00,10.71,10.72,10.67,10.67,30825.0,8.5252,8.5331,8.4933,8.4933,30825.0
2009-12-23 12:30:00,10.67,10.67,10.64,10.66,21150.0,8.4933,8.4933,8.4694,8.4854,21150.0
2009-12-23 13:00:00,10.66,10.68,10.65,10.67,59850.0,8.4854,8.5013,8.4774,8.4933,59850.0
2009-12-23 13:30:00,10.66,10.72,10.66,10.72,37125.0,8.4854,8.5331,8.4854,8.5331,37125.0
2009-12-23 14:00:00,10.72,10.75,10.72,10.73,47475.0,8.5331,8.557,8.5331,8.5411,47475.0
2009-12-23 14:30:00,10.74,10.77,10.73,10.76,72675.0,8.549,8.5729,8.5411,8.565,72675.0
2009-12-23 15:00:00,10.76,10.77,10.76,10.77,53550.0,8.565,8.5729,8.565,8.5729,53550.0
2009-12-23 15:30:00,10.77,10.77,10.72,10.74,261675.0,8.5729,8.5729,8.5331,8.549,261675.0
2009-12-24 09:30:00,10.74,10.81,10.74,10.81,24075.0,8.549,8.6048,8.549,8.6048,24075.0
2009-12-24 10:00:00,10.8,10.82,10.76,10.78,26550.0,8.5968,8.6127,8.565,8.5809,26550.0
2009-12-24 10:30:00,10.77,10.8,10.74,10.8,20475.0,8.5729,8.5968,8.549,8.5968,20475.0
2009-12-24 11:00:00,10.8,10.83,10.8,10.8,18900.0,8.5968,8.6207,8.5968,8.5968,18900.0
2009-12-24 11:30:00,10.8,10.81,10.77,10.77,20700.0,8.5968,8.6048,8.5729,8.5729,20700.0
2009-12-24 12:00:00,10.79,10.79,10.76,10.76,32175.0,8.5888,8.5888,8.565,8.565,32175.0
2009-12-24 12:30:00,10.76,10.8,10.74,10.77,89100.0,8.565,8.5968,8.549,8.5729,89100.0
2009-12-28 09:30:00,10.84,10.86,10.78,10.86,57150.0,8.6286,8.6446,8.5809,8.6446,57150.0
2009-12-28 10:00:00,10.85,10.88,10.82,10.86,108450.0,8.6366,8.6605,8.6127,8.6446,108450.0
2009-12-28 10:30:00,10.86,10.86,10.79,10.79,35775.0,8.6446,8.6446,8.5888,8.5888,35775.0
2009-12-28 11:00:00,10.8,10.8,10.73,10.74,42750.0,8.5968,8.5968,8.5411,8.549,42750.0
2009-12-28 11:30:00,10.74,10.76,10.73,10.74,33525.0,8.549,8.565,8.5411,8.549,33525.0
2009-12-28 12:00:00,10.74,10.75,10.7,10.71,76275.0,8.549,8.557,8.5172,8.5252,76275.0
2009-12-28 12:30:00,10.71,10.71,10.68,10.7,55125.0,8.5252,8.5252,8.5013,8.5172,55125.0
2009-12-28 13:00:00,10.69,10.71,10.67,10.68,31950.0,8.5092,8.5252,8.4933,8.5013,31950.0
2009-12-28 13:30:00,10.67,10.68,10.67,10.67,37800.0,8.4933,8.5013,8.4933,8.4933,37800.0
2009-12-28 14:00:00,10.67,10.68,10.63,10.63,93150.0,8.4933,8.5013,8.4615,8.4615,93150.0
2009-12-28 14:30:00,10.64,10.65,10.63,10.65,33300.0,8.4694,8.4774,8.4615,8.4774,33300.0
2009-12-28 15:00:00,10.65,10.65,10.64,10.64,83475.0,8.4774,8.4774,8.4694,8.4694,83475.0
2009-12-28 15:30:00,10.64,10.67,10.63,10.67,128925.0,8.4694,8.4933,8.4615,8.4933,128925.0
2009-12-29 09:30:00,10.72,10.76,10.6,10.64,63000.0,8.5331,8.565,8.4376,8.4694,63000.0
2009-12-29 10:00:00,10.64,10.66,10.62,10.64,73800.0,8.4694,8.4854,8.4535,8.4694,73800.0
2009-12-29 10:30:00,10.64,10.71,10.63,10.71,64350.0,8.4694,8.5252,8.4615,8.5252,64350.0
2009-12-29 11:00:00,10.7,10.77,10.7,10.75,41175.0,8.5172,8.5729,8.5172,8.557,41175.0
2009-12-29 11:30:00,10.74,10.79,10.74,10.75,41850.0,8.549,8.5888,8.549,8.557,41850.0
2009-12-29 12:00:00,10.74,10.75,10.72,10.72,60750.0,8.549,8.557,8.5331,8.5331,60750.0
2009-12-29 12:30:00,10.72,10.76,10.7,10.73,45000.0,8.5331,8.565,8.5172,8.5411,45000.0
2009-12-29 13:00:00,10.73,10.74,10.72,10.72,18675.0,8.5411,8.549,8.5331,8.5331,18675.0
2009-12-29 13:30:00,10.72,10.72,10.69,10.69,35325.0,8.5331,8.5331,8.5092,8.5092,35325.0
2009-12-29 14:00:00,10.68,10.71,10.68,10.7,39825.0,8.5013,8.5252,8.5013,8.5172,39825.0
2009-12-29 14:30:00,10.7,10.72,10.68,10.68,60975.0,8.5172,8.5331,8.5013,8.5013,60975.0
2009-12-29 15:00:00,10.68,10.72,10.67,10.71,99450.0,8.5013,8.5331,8.4933,8.5252,99450.0
2009-12-29 15:30:00,10.7,10.7,10.67,10.68,116550.0,8.5172,8.5172,8.4933,8.5013,116550.0
2009-12-30 09:30:00,10.56,10.68,10.46,10.68,61875.0,8.4442,8.5401,8.3642,8.5401,61875.0
2009-12-30 10:00:00,10.68,10.7,10.62,10.63,21825.0,8.5401,8.5561,8.4921,8.5001,21825.0
2009-12-30 10:30:00,10.62,10.62,10.56,10.6,28125.0,8.4921,8.4921,8.4442,8.4762,28125.0
2009-12-30 11:00:00,10.61,10.65,10.61,10.61,43425.0,8.4841,8.5161,8.4841,8.4841,43425.0
2009-12-30 11:30:00,10.61,10.66,10.6,10.65,48600.0,8.4841,8.5241,8.4762,8.5161,48600.0
2009-12-30 12:00:00,10.66,10.67,10.65,10.66,21600.0,8.5241,8.5321,8.5161,8.5241,21600.0
2009-12-30 12:30:00,10.66,10.66,10.61,10.63,31725.0,8.5241,8.5241,8.4841,8.5001,31725.0
2009-12-30 13:00:00,10.62,10.63,10.61,10.62,16200.0,8.4921,8.5001,8.4841,8.4921,16200.0
2009-12-30 13:30:00,10.63,10.64,10.61,10.63,19125.0,8.5001,8.5081,8.4841,8.5001,19125.0
2009-12-30 14:00:00,10.63,10.66,10.61,10.64,41625.0,8.5001,8.5241,8.4841,8.5081,41625.0
2009-12-30 14:30:00,10.64,10.67,10.64,10.66,34425.0,8.5081,8.5321,8.5081,8.5241,34425.0
2009-12-30 15:00:00,10.66,10.66,10.64,10.66,43200.0,8.5241,8.5241,8.5081,8.5241,43200.0
2009-12-30 15:30:00,10.66,10.71,10.66,10.69,107325.0,8.5241,8.5641,8.5241,8.5481,107325.0
2009-12-31 09:30:00,10.7,10.73,10.64,10.72,51525.0,8.5561,8.5801,8.5081,8.5721,51525.0
2009-12-31 10:00:00,10.72,10.72,10.65,10.66,36225.0,8.5721,8.5721,8.5161,8.5241,36225.0
2009-12-31 10:30:00,10.66,10.68,10.66,10.68,20250.0,8.5241,8.5401,8.5241,8.5401,20250.0
2009-12-31 11:00:00,10.68,10.71,10.67,10.71,72225.0,8.5401,8.5641,8.5321,8.5641,72225.0
2009-12-31 11:30:00,10.71,10.74,10.71,10.71,50850.0,8.5641,8.5881,8.5641,8.5641,50850.0
2009-12-31 12:00:00,10.72,10.76,10.71,10.76,34650.0,8.5721,8.6041,8.5641,8.6041,34650.0
2009-12-31 12:30:00,10.76,10.76,10.72,10.72,30600.0,8.6041,8.6041,8.5721,8.5721,30600.0
2009-12-31 13:00:00,10.72,10.73,10.69,10.69,48600.0,8.5721,8.5801,8.5481,8.5481,48600.0
2009-12-31 13:30:00,10.7,10.71,10.69,10.71,29700.0,8.5561,8.5641,8.5481,8.5641,29700.0
2009-12-31 14:00:00,10.71,10.71,10.66,10.66,65250.0,8.5641,8.5641,8.5241,8.5241,65250.0
2009-12-31 14:30:00,10.66,10.67,10.64,10.67,68850.0,8.5241,8.5321,8.5081,8.5321,68850.0
2009-12-31 15:00:00,10.67,10.69,10.66,10.69,70650.0,8.5321,8.5481,8.5241,8.5481,70650.0
2009-12-31 15:30:00,10.68,10.68,10.57,10.57,190800.0,8.5401,8.5401,8.4522,8.4522,190800.0
2010-01-04 09:30:00,10.64,10.66,10.55,10.65,149400.0,8.5081,8.5241,8.4362,8.5161,149400.0
2010-01-04 10:00:00,10.66,10.66,10.58,10.62,98775.0,8.5241,8.5241,8.4602,8.4921,98775.0
2010-01-04 10:30:00,10.63,10.65,10.59,10.64,101250.0,8.5001,8.5161,8.4682,8.5081,101250.0
2010-01-04 11:00:00,10.63,10.64,10.61,10.63,122625.0,8.5001,8.5081,8.4841,8.5001,122625.0
2010-01-04 11:30:00,10.64,10.75,10.64,10.75,109350.0,8.5081,8.5961,8.5081,8.5961,109350.0
2010-01-04 12:00:00,10.75,10.76,10.72,10.73,50400.0,8.5961,8.6041,8.5721,8.5801,50400.0
2010-01-04 12:30:00,10.73,10.75,10.7,10.73,40275.0,8.5801,8.5961,8.5561,8.5801,40275.0
2010-01-04 13:00:00,10.73,10.73,10.69,10.73,68175.0,8.5801,8.5801,8.5481,8.5801,68175.0
2010-01-04 13:30:00,10.73,10.73,10.68,10.68,47700.0,8.5801,8.5801,8.5401,8.5401,47700.0
2010-01-04 14:00:00,10.68,10.72,10.68,10.72,62325.0,8.5401,8.5721,8.5401,8.5721,62325.0
2010-01-04 14:30:00,10.72,10.73,10.72,10.73,63225.0,8.5721,8.5801,8.5721,8.5801,63225.0
2010-01-04 15:00:00,10.72,10.76,10.72,10.76,77400.0,8.5721,8.6041,8.5721,8.6041,77400.0
2010-01-04 15:30:00,10.76,10.8,10.74,10.78,191925.0,8.6041,8.6361,8.5881,8.6201,191925.0
2010-01-05 09:30:00,10.78,10.8,10.72,10.72,55350.0,8.6201,8.6361,8.5721,8.5721,55350.0
2010-01-05 10:00:00,10.72,10.81,10.72,10.79,67950.0,8.5721,8.6441,8.5721,8.6281,67950.0
2010-01-05 10:30:00,10.79,10.8,10.76,10.78,36225.0,8.6281,8.6361,8.6041,8.6201,36225.0
2010-01-05 11:00:00,10.78,10.8,10.75,10.75,35550.0,8.6201,8.6361,8.5961,8.5961,35550.0
2010-01-05 11:30:00,10.75,10.76,10.74,10.76,24300.0,8.5961,8.6041,8.5881,8.6041,24300.0
2010-01-05 12:00:00,10.76,10.79,10.75,10.77,125100.0,8.6041,8.6281,8.5961,8.6121,125100.0
2010-01-05 12:30:00,10.77,10.8,10.77,10.78,49500.0,8.6121,8.6361,8.6121,8.6201,49500.0
2010-01-05 13:00:00,10.78,10.79,10.77,10.79,90900.0,8.6201,8.6281,8.6121,8.6281,90900.0
2010-01-05 13:30:00,10.79,10.84,10.77,10.84,83700.0,8.6281,8.6681,8.6121,8.6681,83700.0
2010-01-05 14:00:00,10.84,10.85,10.84,10.85,60300.0,8.6681,8.6761,8.6681,8.6761,60300.0
2010-01-05 14:30:00,10.85,10.87,10.84,10.86,70200.0,8.6761,8.6921,8.6681,8.6841,70200.0
2010-01-05 15:00:00,10.86,10.9,10.84,10.9,115875.0,8.6841,8.716,8.6681,8.716,115875.0
2010-01-05 15:30:00,10.89,10.96,10.89,10.95,297450.0,8.708,8.764,8.708,8.756,297450.0
2010-01-06 09:30:00,10.9,10.9,10.84,10.86,125100.0,8.716,8.716,8.6681,8.6841,125100.0
2010-01-06 10:00:00,10.86,10.89,10.83,10.83,146025.0,8.6841,8.708,8.6601,8.6601,146025.0
2010-01-06 10:30:00,10.84,10.9,10.83,10.9,27225.0,8.6681,8.716,8.6601,8.716,27225.0
2010-01-06 11:00:00,10.9,10.9,10.87,10.87,39375.0,8.716,8.716,8.6921,8.6921,39375.0
2010-01-06 11:30:00,10.87,10.91,10.87,10.9,32625.0,8.6921,8.724,8.6921,8.716,32625.0
2010-01-06 12:00:00,10.89,10.91,10.89,10.9,24975.0,8.708,8.724,8.708,8.716,24975.0
2010-01-06 12:30:00,10.9,10.92,10.89,10.91,65025.0,8.716,8.732,8.708,8.724,65025.0
2010-01-06 13:00:00,10.91,10.96,10.91,10.95,49275.0,8.724,8.764,8.724,8.756,49275.0
2010-01-06 13:30:00,10.95,11.04,10.95,11.04,121275.0,8.756,8.828,8.756,8.828,121275.0
2010-01-06 14:00:00,11.04,11.09,11.04,11.08,137475.0,8.828,8.868,8.828,8.86,137475.0
2010-01-06 14:30:00,11.08,11.12,11.08,11.11,120600.0,8.86,8.892,8.86,8.884,120600.0
2010-01-06 15:00:00,11.11,11.14,11.08,11.14,217800.0,8.884,8.908,8.86,8.908,217800.0
2010-01-06 15:30:00,11.13,11.14,11.09,11.13,335925.0,8.9,8.908,8.868,8.9,335925.0
2010-01-07 09:30:00,11.07,11.08,10.97,11.01,91350.0,8.852,8.86,8.772,8.804,91350.0
2010-01-07 10:00:00,11.0,11.01,10.94,10.96,132300.0,8.796,8.804,8.748,8.764,132300.0
2010-01-07 10:30:00,10.96,11.01,10.95,10.99,126900.0,8.764,8.804,8.756,8.788,126900.0
2010-01-07 11:00:00,10.99,11.0,10.95,10.97,116325.0,8.788,8.796,8.756,8.772,116325.0
2010-01-07 11:30:00,10.97,10.99,10.93,10.95,153675.0,8.772,8.788,8.74,8.756,153675.0
2010-01-07 12:00:00,10.96,11.04,10.96,11.01,64125.0,8.764,8.828,8.764,8.804,64125.0
2010-01-07 12:30:00,11.01,11.09,11.0,11.04,115200.0,8.804,8.868,8.796,8.828,115200.0
2010-01-07 13:00:00,11.04,11.05,11.01,11.04,60750.0,8.828,8.836,8.804,8.828,60750.0
2010-01-07 13:30:00,11.05,11.07,11.04,11.04,41625.0,8.836,8.852,8.828,8.828,41625.0
2010-01-07 14:00:00,11.05,11.07,11.04,11.06,67725.0,8.836,8.852,8.828,8.844,67725.0
2010-01-07 14:30:00,11.06,11.09,11.04,11.05,132300.0,8.844,8.868,8.828,8.836,132300.0
2010-01-07 15:00:00,11.05,11.08,11.01,11.06,127575.0,8.836,8.86,8.804,8.844,127575.0
2010-01-07 15:30:00,11.06,11.06,11.03,11.04,259425.0,8.844,8.844,8.82,8.828,259425.0
2010-01-08 09:30:00,11.01,11.06,10.93,11.02,68400.0,8.804,8.844,8.74,8.812,68400.0
2010-01-08 10:00:00,11.02,11.05,10.99,11.03,57375.0,8.812,8.836,8.788,8.82,57375.0
2010-01-08 10:30:00,11.03,11.03,10.97,11.0,78075.0,8.82,8.82,8.772,8.796,78075.0
2010-01-08 11:00:00,11.0,11.02,10.94,10.95,63450.0,8.796,8.812,8.748,8.756,63450.0
2010-01-08 11:30:00,10.96,10.96,10.88,10.88,112050.0,8.764,8.764,8.7,8.7,112050.0
2010-01-08 12:00:00,10.89,10.92,10.88,10.88,122625.0,8.708,8.732,8.7,8.7,122625.0
2010-01-08 12:30:00,10.89,10.89,10.86,10.86,48825.0,8.708,8.708,8.6841,8.6841,48825.0
2010-01-08 13:00:00,10.86,10.88,10.85,10.87,57600.0,8.6841,8.7,8.6761,8.6921,57600.0
2010-01-08 13:30:00,10.87,10.89,10.84,10.85,58050.0,8.6921,8.708,8.6681,8.6761,58050.0
2010-01-08 14:00:00,10.85,10.85,10.81,10.83,72000.0,8.6761,8.6761,8.6441,8.6601,72000.0
2010-01-08 14:30:00,10.83,10.87,10.83,10.84,64800.0,8.6601,8.6921,8.6601,8.6681,64800.0
2010-01-08 15:00:00,10.84,10.89,10.83,10.87,70200.0,8.6681,8.708,8.6601,8.6921,70200.0
2010-01-08 15:30:00,10.87,10.95,10.85,10.94,133425.0,8.6921,8.756,8.6761,8.748,133425.0
2010-01-11 09:30:00,11.02,11.02,10.89,10.93,122175.0,8.812,8.812,8.708,8.74,122175.0
2010-01-11 10:00:00,10.93,10.96,10.87,10.89,51075.0,8.74,8.764,8.6921,8.708,51075.0
2010-01-11 10:30:00,10.88,10.9,10.85,10.85,100800.0,8.7,8.716,8.6761,8.6761,100800.0
2010-01-11 11:00:00,10.85,10.85,10.79,10.8,95175.0,8.6761,8.6761,8.6281,8.6361,95175.0
2010-01-11 11:30:00,10.79,10.8,10.78,10.78,48150.0,8.6281,8.6361,8.6201,8.6201,48150.0
2010-01-11 12:00:00,10.79,10.79,10.78,10.78,45450.0,8.6281,8.6281,8.6201,8.6201,45450.0
2010-01-11 12:30:00,10.78,10.79,10.78,10.78,66150.0,8.6201,8.6281,8.6201,8.6201,66150.0
2010-01-11 13:00:00,10.78,10.79,10.78,10.79,88425.0,8.6201,8.6281,8.6201,8.6281,88425.0
2010-01-11 13:30:00,10.79,10.8,10.79,10.79,44325.0,8.6281,8.6361,8.6281,8.6281,44325.0
2010-01-11 14:00:00,10.79,10.83,10.78,10.82,53325.0,8.6281,8.6601,8.6201,8.6521,53325.0
2010-01-11 14:30:00,10.81,10.84,10.81,10.84,27675.0,8.6441,8.6681,8.6441,8.6681,27675.0
2010-01-11 15:00:00,10.84,10.88,10.82,10.88,99000.0,8.6681,8.7,8.6521,8.7,99000.0
2010-01-11 15:30:00,10.87,10.91,10.87,10.9,229500.0,8.6921,8.724,8.6921,8.716,229500.0
2010-01-12 09:30:00,10.77,10.83,10.76,10.82,39825.0,8.6121,8.6601,8.6041,8.6521,39825.0
2010-01-12 10:00:00,10.82,10.84,10.75,10.78,58275.0,8.6521,8.6681,8.5961,8.6201,58275.0
2010-01-12 10:30:00,10.78,10.79,10.72,10.75,104175.0,8.6201,8.6281,8.5721,8.5961,104175.0
2010-01-12 11:00:00,10.75,10.8,10.75,10.76,58725.0,8.5961,8.6361,8.5961,8.6041,58725.0
2010-01-12 11:30:00,10.76,10.76,10.62,10.64,95850.0,8.6041,8.6041,8.4921,8.5081,95850.0
2010-01-12 12:00:00,10.64,10.64,10.57,10.57,51975.0,8.5081,8.5081,8.4522,8.4522,51975.0
2010-01-12 12:30:00,10.56,10.61,10.54,10.61,51525.0,8.4442,8.4841,8.4282,8.4841,51525.0
2010-01-12 13:00:00,10.61,10.64,10.61,10.62,45900.0,8.4841,8.5081,8.4841,8.4921,45900.0
2010-01-12 13:30:00,10.62,10.69,10.62,10.69,57600.0,8.4921,8.5481,8.4921,8.5481,57600.0
2010-01-12 14:00:00,10.69,10.7,10.66,10.66,32175.0,8.5481,8.5561,8.5241,8.5241,32175.0
2010-01-12 14:30:00,10.66,10.69,10.64,10.68,67950.0,8.5241,8.5481,8.5081,8.5401,67950.0
2010-01-12 15:00:00,10.67,10.68,10.64,10.68,81225.0,8.5321,8.5401,8.5081,8.5401,81225.0
2010-01-12 15:30:00,10.68,10.7,10.65,10.69,235125.0,8.5401,8.5561,8.5161,8.5481,235125.0
2010-01-13 09:30:00,11.05,11.11,10.92,10.96,429975.0,8.836,8.884,8.732,8.764,429975.0
2010-01-13 10:00:00,10.95,11.0,10.89,10.89,93150.0,8.756,8.796,8.708,8.708,93150.0
2010-01-13 10:30:00,10.88,10.91,10.85,10.91,63000.0,8.7,8.724,8.6761,8.724,63000.0
2010-01-13 11:00:00,10.91,11.02,10.91,11.01,84150.0,8.724,8.812,8.724,8.804,84150.0
2010-01-13 11:30:00,11.0,11.05,11.0,11.03,50400.0,8.796,8.836,8.796,8.82,50400.0
2010-01-13 12:00:00,11.03,11.11,11.02,11.1,60750.0,8.82,8.884,8.812,8.876,60750.0
2010-01-13 12:30:00,11.1,11.11,11.06,11.06,38250.0,8.876,8.884,8.844,8.844,38250.0
2010-01-13 13:00:00,11.06,11.07,11.0,11.0,63000.0,8.844,8.852,8.796,8.796,63000.0
2010-01-13 13:30:00,11.0,11.02,10.99,11.02,39825.0,8.796,8.812,8.788,8.812,39825.0
2010-01-13 14:00:00,11.02,11.04,11.0,11.01,46575.0,8.812,8.828,8.796,8.804,46575.0
2010-01-13 14:30:00,11.01,11.04,11.0,11.04,171225.0,8.804,8.828,8.796,8.828,171225.0
2010-01-13 15:00:00,11.04,11.04,11.01,11.01,74925.0,8.828,8.828,8.804,8.804,74925.0
2010-01-13 15:30:00,11.01,11.09,11.01,11.08,358650.0,8.804,8.868,8.804,8.86,358650.0
2010-01-14 09:30:00,11.12,11.16,11.04,11.1,130050.0,8.892,8.9239,8.828,8.876,130050.0
2010-01-14 10:00:00,11.09,11.11,11.06,11.08,94725.0,8.868,8.884,8.844,8.86,94725.0
2010-01-14 10:30:00,11.08,11.08,11.04,11.04,56250.0,8.86,8.86,8.828,8.828,56250.0
2010-01-14 11:00:00,11.04,11.07,11.02,11.07,31950.0,8.828,8.852,8.812,8.852,31950.0
2010-01-14 11:30:00,11.07,11.08,11.05,11.07,51525.0,8.852,8.86,8.836,8.852,51525.0
2010-01-14 12:00:00,11.07,11.09,11.06,11.08,24300.0,8.852,8.868,8.844,8.86,24300.0
2010-01-14 12:30:00,11.09,11.1,11.07,11.09,55350.0,8.868,8.876,8.852,8.868,55350.0
2010-01-14 13:00:00,11.09,11.13,11.08,11.11,64125.0,8.868,8.9,8.86,8.884,64125.0
2010-01-14 13:30:00,11.11,11.18,11.11,11.16,73125.0,8.884,8.9399,8.884,8.9239,73125.0
2010-01-14 14:00:00,11.16,11.17,11.13,11.13,51750.0,8.9239,8.9319,8.9,8.9,51750.0
2010-01-14 14:30:00,11.13,11.19,11.13,11.19,95175.0,8.9,8.9479,8.9,8.9479,95175.0
2010-01-14 15:00:00,11.19,11.2,11.17,11.18,71325.0,8.9479,8.9559,8.9319,8.9399,71325.0
2010-01-14 15:30:00,11.17,11.18,11.12,11.15,206775.0,8.9319,8.9399,8.892,8.916,206775.0
2010-01-15 09:30:00,11.12,11.22,11.12,11.17,137925.0,8.892,8.9719,8.892,8.9319,137925.0
2010-01-15 10:00:00,11.17,11.17,11.12,11.15,60075.0,8.9319,8.9319,8.892,8.916,60075.0
2010-01-15 10:30:00,11.14,11.18,11.13,11.17,99450.0,8.908,8.9399,8.9,8.9319,99450.0
2010-01-15 11:00:00,11.16,11.17,11.13,11.15,41400.0,8.9239,8.9319,8.9,8.916,41400.0
2010-01-15 11:30:00,11.15,11.16,11.1,11.1,51300.0,8.916,8.9239,8.876,8.876,51300.0
2010-01-15 12:00:00,11.1,11.1,11.04,11.05,47250.0,8.876,8.876,8.828,8.836,47250.0
2010-01-15 12:30:00,11.05,11.05,11.0,11.01,114975.0,8.836,8.836,8.796,8.804,114975.0
2010-01-15 13:00:00,11.02,11.07,11.02,11.06,69975.0,8.812,8.852,8.812,8.844,69975.0
2010-01-15 13:30:00,11.06,11.06,11.02,11.04,40725.0,8.844,8.844,8.812,8.828,40725.0
2010-01-15 14:00:00,11.04,11.06,11.04,11.05,26325.0,8.828,8.844,8.828,8.836,26325.0
2010-01-15 14:30:00,11.05,11.05,11.02,11.05,74025.0,8.836,8.836,8.812,8.836,74025.0
2010-01-15 15:00:00,11.05,11.08,11.04,11.05,103725.0,8.836,8.86,8.828,8.836,103725.0
2010-01-15 15:30:00,11.05,11.07,11.02,11.03,211950.0,8.836,8.852,8.812,8.82,211950.0
2010-01-19 09:30:00,11.01,11.17,10.99,11.14,40950.0,8.804,8.9319,8.788,8.908,40950.0
2010-01-19 10:00:00,11.15,11.2,11.12,11.18,56250.0,8.916,8.9559,8.892,8.9399,56250.0
2010-01-19 10:30:00,11.19,11.2,11.13,11.14,51750.0,8.9479,8.9559,8.9,8.908,51750.0
2010-01-19 11:00:00,11.14,11.15,11.09,11.09,27225.0,8.908,8.916,8.868,8.868,27225.0
2010-01-19 11:30:00,11.09,11.12,11.05,11.06,66600.0,8.868,8.892,8.836,8.844,66600.0
2010-01-19 12:00:00,11.06,11.13,11.06,11.12,51075.0,8.844,8.9,8.844,8.892,51075.0
2010-01-19 12:30:00,11.13,11.14,11.09,11.11,50625.0,8.9,8.908,8.868,8.884,50625.0
2010-01-19 13:00:00,11.1,11.11,11.06,11.08,28800.0,8.876,8.884,8.844,8.86,28800.0
2010-01-19 13:30:00,11.08,11.12,11.07,11.11,33975.0,8.86,8.892,8.852,8.884,33975.0
2010-01-19 14:00:00,11.11,11.13,11.09,11.13,41175.0,8.884,8.9,8.868,8.9,41175.0
2010-01-19 14:30:00,11.12,11.13,11.08,11.11,46800.0,8.892,8.9,8.86,8.884,46800.0
2010-01-19 15:00:00,11.11,11.12,11.09,11.1,40050.0,8.884,8.892,8.868,8.876,40050.0
2010-01-19 15:30:00,11.1,11.14,11.07,11.13,165825.0,8.876,8.908,8.852,8.9,165825.0
2010-01-20 09:30:00,11.0,11.12,10.98,11.1,64575.0,8.796,8.892,8.78,8.876,64575.0
2010-01-20 10:00:00,11.08,11.12,11.04,11.07,119250.0,8.86,8.892,8.828,8.852,119250.0
2010-01-20 10:30:00,11.07,11.09,11.05,11.07,93375.0,8.852,8.868,8.836,8.852,93375.0
2010-01-20 11:00:00,11.07,11.11,11.02,11.1,84375.0,8.852,8.884,8.812,8.876,84375.0
2010-01-20 11:30:00,11.12,11.16,11.1,11.12,85950.0,8.892,8.9239,8.876,8.892,85950.0
2010-01-20 12:00:00,11.12,11.16,11.08,11.13,55800.0,8.892,8.9239,8.86,8.9,55800.0
2010-01-20 12:30:00,11.13,11.15,11.08,11.11,82575.0,8.9,8.916,8.86,8.884,82575.0
2010-01-20 13:00:00,11.11,11.15,11.09,11.14,87525.0,8.884,8.916,8.868,8.908,87525.0
2010-01-20 13:30:00,11.14,11.19,11.14,11.18,59400.0,8.908,8.9479,8.908,8.9399,59400.0
2010-01-20 14:00:00,11.18,11.22,11.14,11.2,94050.0,8.9399,8.9719,8.908,8.9559,94050.0
2010-01-20 14:30:00,11.19,11.25,11.19,11.19,117000.0,8.9479,8.9959,8.9479,8.9479,117000.0
2010-01-20 15:00:00,11.19,11.22,11.16,11.18,128700.0,8.9479,8.9719,8.9239,8.9399,128700.0
2010-01-20 15:30:00,11.18,11.2,11.16,11.17,290475.0,8.9399,8.9559,8.9239,8.9319,290475.0
2010-01-21 09:30:00,11.24,11.56,11.24,11.52,451800.0,8.9879,9.2438,8.9879,9.2118,451800.0
2010-01-21 10:00:00,11.53,11.6,11.47,11.52,302850.0,9.2198,9.2758,9.1718,9.2118,302850.0
2010-01-21 10:30:00,11.52,11.56,11.45,11.55,372150.0,9.2118,9.2438,9.1558,9.2358,372150.0
2010-01-21 11:00:00,11.54,11.68,11.52,11.68,292050.0,9.2278,9.3398,9.2118,9.3398,292050.0
2010-01-21 11:30:00,11.68,11.82,11.6,11.78,443250.0,9.3398,9.4517,9.2758,9.4197,443250.0
2010-01-21 12:00:00,11.77,11.93,11.75,11.92,207900.0,9.4117,9.5397,9.3957,9.5317,207900.0
2010-01-21 12:30:00,11.92,12.01,11.92,11.93,204525.0,9.5317,9.6036,9.5317,9.5397,204525.0
2010-01-21 13:00:00,11.92,11.93,11.88,11.89,196875.0,9.5317,9.5397,9.4997,9.5077,196875.0
2010-01-21 13:30:00,11.9,11.9,11.79,11.8,252000.0,9.5157,9.5157,9.4277,9.4357,252000.0
2010-01-21 14:00:00,11.8,11.88,11.77,11.86,268875.0,9.4357,9.4997,9.4117,9.4837,268875.0
2010-01-21 14:30:00,11.87,11.91,11.8,11.83,411750.0,9.4917,9.5237,9.4357,9.4597,411750.0
2010-01-21 15:00:00,11.83,11.86,11.79,11.84,316350.0,9.4597,9.4837,9.4277,9.4677,316350.0
2010-01-21 15:30:00,11.84,11.89,11.8,11.87,521775.0,9.4677,9.5077,9.4357,9.4917,521775.0
2010-01-22 09:30:00,11.8,11.89,11.65,11.83,417375.0,9.4357,9.5077,9.3158,9.4597,417375.0
2010-01-22 10:00:00,11.84,11.89,11.82,11.86,259875.0,9.4677,9.5077,9.4517,9.4837,259875.0
2010-01-22 10:30:00,11.85,11.87,11.82,11.85,323775.0,9.4757,9.4917,9.4517,9.4757,323775.0
2010-01-22 11:00:00,11.85,11.89,11.82,11.87,313875.0,9.4757,9.5077,9.4517,9.4917,313875.0
2010-01-22 11:30:00,11.87,11.95,11.84,11.9,479475.0,9.4917,9.5557,9.4677,9.5157,479475.0
2010-01-22 12:00:00,11.9,11.9,11.84,11.88,174825.0,9.5157,9.5157,9.4677,9.4997,174825.0
2010-01-22 12:30:00,11.88,11.91,11.87,11.88,171900.0,9.4997,9.5237,9.4917,9.4997,171900.0
2010-01-22 13:00:00,11.88,11.89,11.87,11.87,180450.0,9.4997,9.5077,9.4917,9.4917,180450.0
2010-01-22 13:30:00,11.87,11.89,11.83,11.87,264825.0,9.4917,9.5077,9.4597,9.4917,264825.0
2010-01-22 14:00:00,11.87,11.92,11.85,11.9,209925.0,9.4917,9.5317,9.4757,9.5157,209925.0
2010-01-22 14:30:00,11.9,11.92,11.79,11.79,204975.0,9.5157,9.5317,9.4277,9.4277,204975.0
2010-01-22 15:00:00,11.79,11.82,11.64,11.71,224325.0,9.4277,9.4517,9.3078,9.3637,224325.0
2010-01-22 15:30:00,11.71,11.79,11.71,11.75,366750.0,9.3637,9.4277,9.3637,9.3957,366750.0
2010-01-25 09:30:00,11.86,11.89,11.76,11.8,216000.0,9.4837,9.5077,9.4037,9.4357,216000.0
2010-01-25 10:00:00,11.79,11.81,11.56,11.57,227925.0,9.4277,9.4437,9.2438,9.2518,227925.0
2010-01-25 10:30:00,11.58,11.58,11.5,11.5,146250.0,9.2598,9.2598,9.1958,9.1958,146250.0
2010-01-25 11:00:00,11.51,11.6,11.44,11.57,93375.0,9.2038,9.2758,9.1478,9.2518,93375.0
2010-01-25 11:30:00,11.57,11.64,11.51,11.63,57375.0,9.2518,9.3078,9.2038,9.2998,57375.0
2010-01-25 12:00:00,11.61,11.68,11.6,11.65,57600.0,9.2838,9.3398,9.2758,9.3158,57600.0
2010-01-25 12:30:00,11.64,11.66,11.61,11.63,99900.0,9.3078,9.3238,9.2838,9.2998,99900.0
2010-01-25 13:00:00,11.62,11.64,11.58,11.62,45900.0,9.2918,9.3078,9.2598,9.2918,45900.0
2010-01-25 13:30:00,11.62,11.68,11.6,11.67,65925.0,9.2918,9.3398,9.2758,9.3318,65925.0
2010-01-25 14:00:00,11.67,11.67,11.63,11.67,66375.0,9.3318,9.3318,9.2998,9.3318,66375.0
2010-01-25 14:30:00,11.67,11.73,11.65,11.7,52425.0,9.3318,9.3797,9.3158,9.3558,52425.0
2010-01-25 15:00:00,11.71,11.72,11.69,11.69,81675.0,9.3637,9.3717,9.3478,9.3478,81675.0
2010-01-25 15:30:00,11.69,11.72,11.67,11.69,218250.0,9.3478,9.3717,9.3318,9.3478,218250.0
2010-01-26 09:30:00,11.63,11.71,11.57,11.64,103500.0,9.2998,9.3637,9.2518,9.3078,103500.0
2010-01-26 10:00:00,11.64,11.83,11.64,11.8,159300.0,9.3078,9.4597,9.3078,9.4357,159300.0
2010-01-26 10:30:00,11.8,11.81,11.72,11.72,57150.0,9.4357,9.4437,9.3717,9.3717,57150.0
2010-01-26 11:00:00,11.73,11.8,11.72,11.79,81225.0,9.3797,9.4357,9.3717,9.4277,81225.0
2010-01-26 11:30:00,11.79,11.87,11.79,11.81,130275.0,9.4277,9.4917,9.4277,9.4437,130275.0
2010-01-26 12:00:00,11.81,11.82,11.79,11.82,53100.0,9.4437,9.4517,9.4277,9.4517,53100.0
2010-01-26 12:30:00,11.82,11.84,11.8,11.81,40500.0,9.4517,9.4677,9.4357,9.4437,40500.0
2010-01-26 13:00:00,11.8,11.81,11.72,11.73,59400.0,9.4357,9.4437,9.3717,9.3797,59400.0
2010-01-26 13:30:00,11.73,11.75,11.71,11.75,57600.0,9.3797,9.3957,9.3637,9.3957,57600.0
2010-01-26 14:00:00,11.75,11.76,11.73,11.74,119250.0,9.3957,9.4037,9.3797,9.3877,119250.0
2010-01-26 14:30:00,11.75,11.76,11.74,11.76,239625.0,9.3957,9.4037,9.3877,9.4037,239625.0
2010-01-26 15:00:00,11.76,11.76,11.66,11.67,154800.0,9.4037,9.4037,9.3238,9.3318,154800.0
2010-01-26 15:30:00,11.67,11.67,11.57,11.6,267525.0,9.3318,9.3318,9.2518,9.2758,267525.0
2010-01-27 09:30:00,11.58,11.71,11.48,11.63,89100.0,9.2598,9.3637,9.1798,9.2998,89100.0
2010-01-27 10:00:00,11.62,11.62,11.48,11.52,82350.0,9.2918,9.2918,9.1798,9.2118,82350.0
2010-01-27 10:30:00,11.53,11.56,11.46,11.5,119475.0,9.2198,9.2438,9.1638,9.1958,119475.0
2010-01-27 11:00:00,11.51,11.51,11.45,11.5,62550.0,9.2038,9.2038,9.1558,9.1958,62550.0
2010-01-27 11:30:00,11.5,11.52,11.49,11.51,47925.0,9.1958,9.2118,9.1878,9.2038,47925.0
2010-01-27 12:00:00,11.48,11.52,11.43,11.47,44550.0,9.1798,9.2118,9.1398,9.1718,44550.0
2010-01-27 12:30:00,11.47,11.51,11.45,11.48,163125.0,9.1718,9.2038,9.1558,9.1798,163125.0
2010-01-27 13:00:00,11.49,11.51,11.46,11.47,91350.0,9.1878,9.2038,9.1638,9.1718,91350.0
2010-01-27 13:30:00,11.47,11.51,11.47,11.48,100800.0,9.1718,9.2038,9.1718,9.1798,100800.0
2010-01-27 14:00:00,11.48,11.55,11.45,11.48,206775.0,9.1798,9.2358,9.1558,9.1798,206775.0
2010-01-27 14:30:00,11.51,11.61,11.49,11.6,235575.0,9.2038,9.2838,9.1878,9.2758,235575.0
2010-01-27 15:00:00,11.6,11.63,11.55,11.63,157275.0,9.2758,9.2998,9.2358,9.2998,157275.0
2010-01-27 15:30:00,11.63,11.68,11.61,11.67,345600.0,9.2998,9.3398,9.2838,9.3318,345600.0
2010-01-28 09:30:00,11.72,11.72,11.57,11.65,125325.0,9.3717,9.3717,9.2518,9.3158,125325.0
2010-01-28 10:00:00,11.66,11.66,11.55,11.57,105750.0,9.3238,9.3238,9.2358,9.2518,105750.0
2010-01-28 10:30:00,11.57,11.6,11.53,11.56,132300.0,9.2518,9.2758,9.2198,9.2438,132300.0
2010-01-28 11:00:00,11.55,11.57,11.39,11.4,177975.0,9.2358,9.2518,9.1079,9.1159,177975.0
2010-01-28 11:30:00,11.4,11.41,11.33,11.35,171000.0,9.1159,9.1239,9.0599,9.0759,171000.0
2010-01-28 12:00:00,11.34,11.4,11.33,11.39,71775.0,9.0679,9.1159,9.0599,9.1079,71775.0
2010-01-28 12:30:00,11.39,11.45,11.38,11.45,50850.0,9.1079,9.1558,9.0999,9.1558,50850.0
2010-01-28 13:00:00,11.45,11.51,11.43,11.51,42525.0,9.1558,9.2038,9.1398,9.2038,42525.0
2010-01-28 13:30:00,11.52,11.53,11.45,11.45,59400.0,9.2118,9.2198,9.1558,9.1558,59400.0
2010-01-28 14:00:00,11.46,11.46,11.39,11.44,82125.0,9.1638,9.1638,9.1079,9.1478,82125.0
2010-01-28 14:30:00,11.44,11.47,11.37,11.44,122850.0,9.1478,9.1718,9.0919,9.1478,122850.0
2010-01-28 15:00:00,11.44,11.56,11.44,11.52,111825.0,9.1478,9.2438,9.1478,9.2118,111825.0
2010-01-28 15:30:00,11.52,11.52,11.4,11.4,361800.0,9.2118,9.2118,9.1159,9.1159,361800.0
2010-01-29 09:30:00,11.46,11.59,11.42,11.56,102600.0,9.1638,9.2678,9.1319,9.2438,102600.0
2010-01-29 10:00:00,11.55,11.67,11.52,11.66,97875.0,9.2358,9.3318,9.2118,9.3238,97875.0
2010-01-29 10:30:00,11.66,11.67,11.53,11.56,50850.0,9.3238,9.3318,9.2198,9.2438,50850.0
2010-01-29 11:00:00,11.55,11.56,11.36,11.36,113850.0,9.2358,9.2438,9.0839,9.0839,113850.0
2010-01-29 11:30:00,11.36,11.38,11.33,11.34,156600.0,9.0839,9.0999,9.0599,9.0679,156600.0
2010-01-29 12:00:00,11.33,11.38,11.33,11.36,95850.0,9.0599,9.0999,9.0599,9.0839,95850.0
2010-01-29 12:30:00,11.35,11.37,11.33,11.33,168075.0,9.0759,9.0919,9.0599,9.0599,168075.0
2010-01-29 13:00:00,11.33,11.38,11.31,11.38,317925.0,9.0599,9.0999,9.0439,9.0999,317925.0
2010-01-29 13:30:00,11.38,11.38,11.31,11.34,190350.0,9.0999,9.0999,9.0439,9.0679,190350.0
2010-01-29 14:00:00,11.34,11.34,11.31,11.33,109125.0,9.0679,9.0679,9.0439,9.0599,109125.0
2010-01-29 14:30:00,11.33,11.34,11.2,11.23,152100.0,9.0599,9.0679,8.9559,8.9799,152100.0
2010-01-29 15:00:00,11.23,11.26,11.2,11.23,130500.0,8.9799,9.0039,8.9559,8.9799,130500.0
2010-01-29 15:30:00,11.22,11.29,11.17,11.24,243900.0,8.9719,9.0279,8.9319,8.9879,243900.0
2010-02-01 09:30:00,11.29,11.33,11.23,11.24,159750.0,9.0279,9.0599,8.9799,8.9879,159750.0
2010-02-01 10:00:00,11.25,11.28,11.23,11.25,171450.0,8.9959,9.0199,8.9799,8.9959,171450.0
2010-02-01 10:30:00,11.25,11.28,11.22,11.23,122850.0,8.9959,9.0199,8.9719,8.9799,122850.0
2010-02-01 11:00:00,11.22,11.43,11.22,11.38,411300.0,8.9719,9.1398,8.9719,9.0999,411300.0
2010-02-01 11:30:00,11.37,11.38,11.33,11.34,40950.0,9.0919,9.0999,9.0599,9.0679,40950.0
2010-02-01 12:00:00,11.33,11.33,11.28,11.32,107550.0,9.0599,9.0599,9.0199,9.0519,107550.0
2010-02-01 12:30:00,11.31,11.34,11.31,11.32,70425.0,9.0439,9.0679,9.0439,9.0519,70425.0
2010-02-01 13:00:00,11.32,11.34,11.32,11.32,49725.0,9.0519,9.0679,9.0519,9.0519,49725.0
2010-02-01 13:30:00,11.32,11.33,11.28,11.3,64575.0,9.0519,9.0599,9.0199,9.0359,64575.0
2010-02-01 14:00:00,11.29,11.33,11.28,11.33,96075.0,9.0279,9.0599,9.0199,9.0599,96075.0
2010-02-01 14:30:00,11.33,11.38,11.31,11.37,813600.0,9.0599,9.0999,9.0439,9.0919,813600.0
2010-02-01 15:00:00,11.38,11.39,11.35,11.39,382725.0,9.0999,9.1079,9.0759,9.1079,382725.0
2010-02-01 15:30:00,11.38,11.39,11.33,11.36,583200.0,9.0999,9.1079,9.0599,9.0839,583200.0
2010-02-02 09:30:00,11.4,11.56,11.39,11.55,170325.0,9.1159,9.2438,9.1079,9.2358,170325.0
2010-02-02 10:00:00,11.55,11.79,11.5,11.79,277425.0,9.2358,9.4277,9.1958,9.4277,277425.0
2010-02-02 10:30:00,11.8,11.81,11.65,11.68,151200.0,9.4357,9.4437,9.3158,9.3398,151200.0
2010-02-02 11:00:00,11.68,11.72,11.61,11.72,94950.0,9.3398,9.3717,9.2838,9.3717,94950.0
2010-02-02 11:30:00,11.72,11.75,11.66,11.72,231975.0,9.3717,9.3957,9.3238,9.3717,231975.0
2010-02-02 12:00:00,11.72,11.76,11.68,11.75,67500.0,9.3717,9.4037,9.3398,9.3957,67500.0
2010-02-02 12:30:00,11.75,11.75,11.67,11.71,47700.0,9.3957,9.3957,9.3318,9.3637,47700.0
2010-02-02 13:00:00,11.72,11.73,11.68,11.73,186300.0,9.3717,9.3797,9.3398,9.3797,186300.0
2010-02-02 13:30:00,11.73,11.75,11.71,11.71,77850.0,9.3797,9.3957,9.3637,9.3637,77850.0
2010-02-02 14:00:00,11.71,11.71,11.66,11.68,50175.0,9.3637,9.3637,9.3238,9.3398,50175.0
2010-02-02 14:30:00,11.68,11.71,11.64,11.69,120150.0,9.3398,9.3637,9.3078,9.3478,120150.0
2010-02-02 15:00:00,11.69,11.74,11.68,11.71,96300.0,9.3478,9.3877,9.3398,9.3637,96300.0
2010-02-02 15:30:00,11.71,11.74,11.69,11.7,206550.0,9.3637,9.3877,9.3478,9.3558,206550.0
2010-02-03 09:30:00,11.76,12.04,11.76,12.02,514350.0,9.4037,9.6276,9.4037,9.6116,514350.0
2010-02-03 10:00:00,12.02,12.12,12.0,12.12,304200.0,9.6116,9.6916,9.5956,9.6916,304200.0
2010-02-03 10:30:00,12.12,12.14,12.02,12.03,625725.0,9.6916,9.7076,9.6116,9.6196,625725.0
2010-02-03 11:00:00,12.03,12.06,12.0,12.04,152325.0,9.6196,9.6436,9.5956,9.6276,152325.0
2010-02-03 11:30:00,12.04,12.05,12.0,12.03,158625.0,9.6276,9.6356,9.5956,9.6196,158625.0
2010-02-03 12:00:00,12.04,12.06,12.0,12.02,242775.0,9.6276,9.6436,9.5956,9.6116,242775.0
2010-02-03 12:30:00,12.02,12.06,11.96,11.96,315225.0,9.6116,9.6436,9.5637,9.5637,315225.0
2010-02-03 13:00:00,11.95,12.0,11.94,11.98,66375.0,9.5557,9.5956,9.5477,9.5796,66375.0
2010-02-03 13:30:00,11.97,11.97,11.89,11.92,182025.0,9.5717,9.5717,9.5077,9.5317,182025.0
2010-02-03 14:00:00,11.92,11.96,11.9,11.92,150300.0,9.5317,9.5637,9.5157,9.5317,150300.0
2010-02-03 14:30:00,11.92,11.95,11.91,11.92,122625.0,9.5317,9.5557,9.5237,9.5317,122625.0
2010-02-03 15:00:00,11.92,11.95,11.84,11.89,236250.0,9.5317,9.5557,9.4677,9.5077,236250.0
2010-02-03 15:30:00,11.89,11.93,11.87,11.89,399375.0,9.5077,9.5397,9.4917,9.5077,399375.0
2010-02-04 09:30:00,11.77,11.85,11.51,11.54,164025.0,9.4117,9.4757,9.2038,9.2278,164025.0
2010-02-04 10:00:00,11.54,11.64,11.54,11.63,250875.0,9.2278,9.3078,9.2278,9.2998,250875.0
2010-02-04 10:30:00,11.62,11.69,11.6,11.6,103500.0,9.2918,9.3478,9.2758,9.2758,103500.0
2010-02-04 11:00:00,11.6,11.66,11.59,11.65,107550.0,9.2758,9.3238,9.2678,9.3158,107550.0
2010-02-04 11:30:00,11.67,11.67,11.56,11.62,140175.0,9.3318,9.3318,9.2438,9.2918,140175.0
2010-02-04 12:00:00,11.63,11.65,11.56,11.56,76500.0,9.2998,9.3158,9.2438,9.2438,76500.0
2010-02-04 12:30:00,11.56,11.58,11.51,11.55,98550.0,9.2438,9.2598,9.2038,9.2358,98550.0
2010-02-04 13:00:00,11.54,11.55,11.5,11.53,20475.0,9.2278,9.2358,9.1958,9.2198,20475.0
2010-02-04 13:30:00,11.53,11.55,11.45,11.46,166725.0,9.2198,9.2358,9.1558,9.1638,166725.0
2010-02-04 14:00:00,11.46,11.47,11.42,11.44,244800.0,9.1638,9.1718,9.1319,9.1478,244800.0
2010-02-04 14:30:00,11.44,11.52,11.44,11.47,111375.0,9.1478,9.2118,9.1478,9.1718,111375.0
2010-02-04 15:00:00,11.48,11.48,11.39,11.42,218700.0,9.1798,9.1798,9.1079,9.1319,218700.0
2010-02-04 15:30:00,11.42,11.43,11.36,11.37,645525.0,9.1319,9.1398,9.0839,9.0919,645525.0
2010-02-05 09:30:00,11.38,11.48,11.25,11.25,297225.0,9.0999,9.1798,8.9959,8.9959,297225.0
2010-02-05 10:00:00,11.24,11.26,11.11,11.22,324000.0,8.9879,9.0039,8.884,8.9719,324000.0
2010-02-05 10:30:00,11.21,11.27,11.16,11.17,147825.0,8.9639,9.0119,8.9239,8.9319,147825.0
2010-02-05 11:00:00,11.17,11.22,11.13,11.14,143100.0,8.9319,8.9719,8.9,8.908,143100.0
2010-02-05 11:30:00,11.13,11.13,11.09,11.11,140175.0,8.9,8.9,8.868,8.884,140175.0
2010-02-05 12:00:00,11.1,11.17,11.1,11.13,155475.0,8.876,8.9319,8.876,8.9,155475.0
2010-02-05 12:30:00,11.12,11.16,11.11,11.16,277650.0,8.892,8.9239,8.884,8.9239,277650.0
2010-02-05 13:00:00,11.17,11.18,11.11,11.12,427950.0,8.9319,8.9399,8.884,8.892,427950.0
2010-02-05 13:30:00,11.11,11.12,10.98,10.98,229950.0,8.884,8.892,8.78,8.78,229950.0
2010-02-05 14:00:00,10.98,11.12,10.98,11.11,217575.0,8.78,8.892,8.78,8.884,217575.0
2010-02-05 14:30:00,11.11,11.12,11.04,11.08,169425.0,8.884,8.892,8.828,8.86,169425.0
2010-02-05 15:00:00,11.08,11.23,11.08,11.17,336375.0,8.86,8.9799,8.86,8.9319,336375.0
2010-02-05 15:30:00,11.18,11.25,11.12,11.19,774000.0,8.9399,8.9959,8.892,8.9479,774000.0
2010-02-08 09:30:00,11.2,11.2,11.02,11.14,97875.0,8.9559,8.9559,8.812,8.908,97875.0
2010-02-08 10:00:00,11.14,11.23,11.12,11.22,121725.0,8.908,8.9799,8.892,8.9719,121725.0
2010-02-08 10:30:00,11.23,11.31,11.2,11.31,64575.0,8.9799,9.0439,8.9559,9.0439,64575.0
2010-02-08 11:00:00,11.32,11.34,11.24,11.25,44775.0,9.0519,9.0679,8.9879,8.9959,44775.0
2010-02-08 11:30:00,11.24,11.27,11.2,11.22,67725.0,8.9879,9.0119,8.9559,8.9719,67725.0
2010-02-08 12:00:00,11.23,11.24,11.19,11.24,32400.0,8.9799,8.9879,8.9479,8.9879,32400.0
2010-02-08 12:30:00,11.23,11.24,11.2,11.23,25200.0,8.9799,8.9879,8.9559,8.9799,25200.0
2010-02-08 13:00:00,11.23,11.24,11.17,11.2,180900.0,8.9799,8.9879,8.9319,8.9559,180900.0
2010-02-08 13:30:00,11.2,11.24,11.19,11.22,110025.0,8.9559,8.9879,8.9479,8.9719,110025.0
2010-02-08 14:00:00,11.22,11.28,11.22,11.27,125550.0,8.9719,9.0199,8.9719,9.0119,125550.0
2010-02-08 14:30:00,11.26,11.28,11.24,11.25,72675.0,9.0039,9.0199,8.9879,8.9959,72675.0
2010-02-08 15:00:00,11.25,11.28,11.22,11.28,125775.0,8.9959,9.0199,8.9719,9.0199,125775.0
2010-02-08 15:30:00,11.28,11.28,11.21,11.23,457200.0,9.0199,9.0199,8.9639,8.9799,457200.0
2010-02-09 09:30:00,11.39,11.5,11.31,11.31,92025.0,9.1079,9.1958,9.0439,9.0439,92025.0
2010-02-09 10:00:00,11.32,11.4,11.3,11.32,66150.0,9.0519,9.1159,9.0359,9.0519,66150.0
2010-02-09 10:30:00,11.32,11.42,11.31,11.41,217350.0,9.0519,9.1319,9.0439,9.1239,217350.0
2010-02-09 11:00:00,11.41,11.41,11.29,11.33,191250.0,9.1239,9.1239,9.0279,9.0599,191250.0
2010-02-09 11:30:00,11.33,11.45,11.32,11.33,155700.0,9.0599,9.1558,9.0519,9.0599,155700.0
2010-02-09 12:00:00,11.33,11.45,11.33,11.41,65925.0,9.0599,9.1558,9.0599,9.1239,65925.0
2010-02-09 12:30:00,11.41,11.47,11.37,11.45,145575.0,9.1239,9.1718,9.0919,9.1558,145575.0
2010-02-09 13:00:00,11.45,11.48,11.38,11.46,119700.0,9.1558,9.1798,9.0999,9.1638,119700.0
2010-02-09 13:30:00,11.45,11.48,11.45,11.46,82125.0,9.1558,9.1798,9.1558,9.1638,82125.0
2010-02-09 14:00:00,11.46,11.48,11.45,11.45,108000.0,9.1638,9.1798,9.1558,9.1558,108000.0
2010-02-09 14:30:00,11.46,11.47,11.33,11.36,107100.0,9.1638,9.1718,9.0599,9.0839,107100.0
2010-02-09 15:00:00,11.36,11.41,11.35,11.37,181575.0,9.0839,9.1239,9.0759,9.0919,181575.0
2010-02-09 15:30:00,11.37,11.38,11.32,11.34,304200.0,9.0919,9.0999,9.0519,9.0679,304200.0
2010-02-10 09:30:00,11.3,11.44,11.29,11.37,235350.0,9.0359,9.1478,9.0279,9.0919,235350.0
2010-02-10 10:00:00,11.35,11.36,11.28,11.33,136350.0,9.0759,9.0839,9.0199,9.0599,136350.0
2010-02-10 10:30:00,11.33,11.4,11.33,11.4,74925.0,9.0599,9.1159,9.0599,9.1159,74925.0
2010-02-10 11:00:00,11.4,11.52,11.39,11.51,104850.0,9.1159,9.2118,9.1079,9.2038,104850.0
2010-02-10 11:30:00,11.52,11.59,11.46,11.46,161325.0,9.2118,9.2678,9.1638,9.1638,161325.0
2010-02-10 12:00:00,11.48,11.52,11.45,11.51,32400.0,9.1798,9.2118,9.1558,9.2038,32400.0
2010-02-10 12:30:00,11.51,11.56,11.5,11.53,24750.0,9.2038,9.2438,9.1958,9.2198,24750.0
2010-02-10 13:00:00,11.54,11.57,11.52,11.56,47925.0,9.2278,9.2518,9.2118,9.2438,47925.0
2010-02-10 13:30:00,11.56,11.56,11.52,11.54,83475.0,9.2438,9.2438,9.2118,9.2278,83475.0
2010-02-10 14:00:00,11.56,11.56,11.48,11.49,56475.0,9.2438,9.2438,9.1798,9.1878,56475.0
2010-02-10 14:30:00,11.5,11.51,11.45,11.48,29925.0,9.1958,9.2038,9.1558,9.1798,29925.0
2010-02-10 15:00:00,11.48,11.5,11.44,11.47,65025.0,9.1798,9.1958,9.1478,9.1718,65025.0
2010-02-10 15:30:00,11.47,11.47,11.41,11.45,507600.0,9.1718,9.1718,9.1239,9.1558,507600.0
2010-02-11 09:30:00,11.39,11.4,11.32,11.4,104625.0,9.1079,9.1159,9.0519,9.1159,104625.0
2010-02-11 10:00:00,11.39,11.44,11.36,11.4,102600.0,9.1079,9.1478,9.0839,9.1159,102600.0
2010-02-11 10:30:00,11.4,11.42,11.36,11.41,154575.0,9.1159,9.1319,9.0839,9.1239,154575.0
2010-02-11 11:00:00,11.4,11.45,11.39,11.45,118800.0,9.1159,9.1558,9.1079,9.1558,118800.0
2010-02-11 11:30:00,11.45,11.47,11.38,11.44,60300.0,9.1558,9.1718,9.0999,9.1478,60300.0
2010-02-11 12:00:00,11.44,11.46,11.41,11.41,82125.0,9.1478,9.1638,9.1239,9.1239,82125.0
2010-02-11 12:30:00,11.41,11.42,11.39,11.42,46125.0,9.1239,9.1319,9.1079,9.1319,46125.0
2010-02-11 13:00:00,11.42,11.43,11.39,11.42,39375.0,9.1319,9.1398,9.1079,9.1319,39375.0
2010-02-11 13:30:00,11.43,11.44,11.41,11.44,69975.0,9.1398,9.1478,9.1239,9.1478,69975.0
2010-02-11 14:00:00,11.44,11.44,11.33,11.35,157950.0,9.1478,9.1478,9.0599,9.0759,157950.0
2010-02-11 14:30:00,11.35,11.4,11.34,11.38,69075.0,9.0759,9.1159,9.0679,9.0999,69075.0
2010-02-11 15:00:00,11.38,11.41,11.36,11.38,83025.0,9.0999,9.1239,9.0839,9.0999,83025.0
2010-02-11 15:30:00,11.37,11.42,11.37,11.4,304650.0,9.0919,9.1319,9.0919,9.1159,304650.0
2010-02-12 09:30:00,11.24,11.36,11.24,11.35,100350.0,8.9879,9.0839,8.9879,9.0759,100350.0
2010-02-12 10:00:00,11.34,11.39,11.3,11.33,80100.0,9.0679,9.1079,9.0359,9.0599,80100.0
2010-02-12 10:30:00,11.34,11.39,11.33,11.38,98550.0,9.0679,9.1079,9.0599,9.0999,98550.0
2010-02-12 11:00:00,11.37,11.4,11.36,11.38,48150.0,9.0919,9.1159,9.0839,9.0999,48150.0
2010-02-12 11:30:00,11.38,11.42,11.36,11.41,83025.0,9.0999,9.1319,9.0839,9.1239,83025.0
2010-02-12 12:00:00,11.41,11.52,11.41,11.47,70650.0,9.1239,9.2118,9.1239,9.1718,70650.0
2010-02-12 12:30:00,11.48,11.48,11.43,11.44,30825.0,9.1798,9.1798,9.1398,9.1478,30825.0
2010-02-12 13:00:00,11.44,11.46,11.4,11.42,36225.0,9.1478,9.1638,9.1159,9.1319,36225.0
2010-02-12 13:30:00,11.42,11.44,11.4,11.42,54225.0,9.1319,9.1478,9.1159,9.1319,54225.0
2010-02-12 14:00:00,11.43,11.51,11.43,11.51,50850.0,9.1398,9.2038,9.1398,9.2038,50850.0
2010-02-12 14:30:00,11.51,11.52,11.47,11.51,102600.0,9.2038,9.2118,9.1718,9.2038,102600.0
2010-02-12 15:00:00,11.51,11.51,11.41,11.42,84150.0,9.2038,9.2038,9.1239,9.1319,84150.0
2010-02-12 15:30:00,11.41,11.52,11.4,11.51,280575.0,9.1239,9.2118,9.1159,9.2038,280575.0
2010-02-16 09:30:00,11.59,11.6,11.45,11.46,51300.0,9.2678,9.2758,9.1558,9.1638,51300.0
2010-02-16 10:00:00,11.46,11.52,11.43,11.52,78300.0,9.1638,9.2118,9.1398,9.2118,78300.0
2010-02-16 10:30:00,11.52,11.62,11.52,11.58,56250.0,9.2118,9.2918,9.2118,9.2598,56250.0
2010-02-16 11:00:00,11.57,11.59,11.53,11.58,44550.0,9.2518,9.2678,9.2198,9.2598,44550.0
2010-02-16 11:30:00,11.59,11.62,11.58,11.6,73350.0,9.2678,9.2918,9.2598,9.2758,73350.0
2010-02-16 12:00:00,11.6,11.65,11.58,11.64,42525.0,9.2758,9.3158,9.2598,9.3078,42525.0
2010-02-16 12:30:00,11.64,11.66,11.63,11.65,60975.0,9.3078,9.3238,9.2998,9.3158,60975.0
2010-02-16 13:00:00,11.65,11.7,11.64,11.7,53100.0,9.3158,9.3558,9.3078,9.3558,53100.0
2010-02-16 13:30:00,11.71,11.72,11.67,11.68,31050.0,9.3637,9.3717,9.3318,9.3398,31050.0
2010-02-16 14:00:00,11.67,11.68,11.65,11.68,41625.0,9.3318,9.3398,9.3158,9.3398,41625.0
2010-02-16 14:30:00,11.67,11.68,11.64,11.65,80100.0,9.3318,9.3398,9.3078,9.3158,80100.0
2010-02-16 15:00:00,11.65,11.68,11.65,11.68,60975.0,9.3158,9.3398,9.3158,9.3398,60975.0
2010-02-16 15:30:00,11.68,11.69,11.65,11.68,306000.0,9.3398,9.3478,9.3158,9.3398,306000.0
2010-02-17 09:30:00,11.7,11.77,11.67,11.71,55125.0,9.3558,9.4117,9.3318,9.3637,55125.0
2010-02-17 10:00:00,11.71,11.76,11.69,11.7,35775.0,9.3637,9.4037,9.3478,9.3558,35775.0
2010-02-17 10:30:00,11.7,11.73,11.64,11.65,641700.0,9.3558,9.3797,9.3078,9.3158,641700.0
2010-02-17 11:00:00,11.65,11.68,11.64,11.67,272700.0,9.3158,9.3398,9.3078,9.3318,272700.0
2010-02-17 11:30:00,11.66,11.68,11.64,11.64,280350.0,9.3238,9.3398,9.3078,9.3078,280350.0
2010-02-17 12:00:00,11.64,11.72,11.64,11.72,73575.0,9.3078,9.3717,9.3078,9.3717,73575.0
2010-02-17 12:30:00,11.71,11.71,11.68,11.68,108225.0,9.3637,9.3637,9.3398,9.3398,108225.0
2010-02-17 13:00:00,11.68,11.72,11.68,11.7,38025.0,9.3398,9.3717,9.3398,9.3558,38025.0
2010-02-17 13:30:00,11.71,11.73,11.69,11.71,44100.0,9.3637,9.3797,9.3478,9.3637,44100.0
2010-02-17 14:00:00,11.7,11.72,11.67,11.72,108675.0,9.3558,9.3717,9.3318,9.3717,108675.0
2010-02-17 14:30:00,11.71,11.74,11.7,11.7,30825.0,9.3637,9.3877,9.3558,9.3558,30825.0
2010-02-17 15:00:00,11.71,11.73,11.69,11.72,93600.0,9.3637,9.3797,9.3478,9.3717,93600.0
2010-02-17 15:30:00,11.71,11.75,11.71,11.75,169200.0,9.3637,9.3957,9.3637,9.3957,169200.0
2010-02-18 09:30:00,11.74,11.77,11.64,11.64,110700.0,9.3877,9.4117,9.3078,9.3078,110700.0
2010-02-18 10:00:00,11.64,11.71,11.61,11.68,73575.0,9.3078,9.3637,9.2838,9.3398,73575.0
2010-02-18 10:30:00,11.67,11.71,11.67,11.71,32400.0,9.3318,9.3637,9.3318,9.3637,32400.0
2010-02-18 11:00:00,11.69,11.7,11.67,11.68,40950.0,9.3478,9.3558,9.3318,9.3398,40950.0
2010-02-18 11:30:00,11.68,11.69,11.67,11.69,71325.0,9.3398,9.3478,9.3318,9.3478,71325.0
2010-02-18 12:00:00,11.69,11.71,11.69,11.7,46125.0,9.3478,9.3637,9.3478,9.3558,46125.0
2010-02-18 12:30:00,11.7,11.71,11.68,11.69,46575.0,9.3558,9.3637,9.3398,9.3478,46575.0
2010-02-18 13:00:00,11.69,11.71,11.67,11.67,34650.0,9.3478,9.3637,9.3318,9.3318,34650.0
2010-02-18 13:30:00,11.67,11.68,11.66,11.67,43425.0,9.3318,9.3398,9.3238,9.3318,43425.0
2010-02-18 14:00:00,11.67,11.72,11.67,11.7,72450.0,9.3318,9.3717,9.3318,9.3558,72450.0
2010-02-18 14:30:00,11.69,11.72,11.69,11.71,91800.0,9.3478,9.3717,9.3478,9.3637,91800.0
2010-02-18 15:00:00,11.71,11.72,11.67,11.68,186525.0,9.3637,9.3717,9.3318,9.3398,186525.0
2010-02-18 15:30:00,11.68,11.72,11.67,11.71,217800.0,9.3398,9.3717,9.3318,9.3637,217800.0
2010-02-19 09:30:00,11.65,11.76,11.65,11.73,70875.0,9.3158,9.4037,9.3158,9.3797,70875.0
2010-02-19 10:00:00,11.73,11.8,11.73,11.8,56025.0,9.3797,9.4357,9.3797,9.4357,56025.0
2010-02-19 10:30:00,11.8,11.84,11.8,11.82,51525.0,9.4357,9.4677,9.4357,9.4517,51525.0
2010-02-19 11:00:00,11.82,11.91,11.81,11.91,104400.0,9.4517,9.5237,9.4437,9.5237,104400.0
2010-02-19 11:30:00,11.91,11.94,11.9,11.94,79200.0,9.5237,9.5477,9.5157,9.5477,79200.0
2010-02-19 12:00:00,11.94,11.95,11.92,11.92,54900.0,9.5477,9.5557,9.5317,9.5317,54900.0
2010-02-19 12:30:00,11.92,11.92,11.87,11.88,108675.0,9.5317,9.5317,9.4917,9.4997,108675.0
2010-02-19 13:00:00,11.88,11.89,11.82,11.82,28350.0,9.4997,9.5077,9.4517,9.4517,28350.0
2010-02-19 13:30:00,11.82,11.83,11.8,11.82,25425.0,9.4517,9.4597,9.4357,9.4517,25425.0
2010-02-19 14:00:00,11.83,11.84,11.79,11.81,170325.0,9.4597,9.4677,9.4277,9.4437,170325.0
2010-02-19 14:30:00,11.82,11.83,11.81,11.82,63225.0,9.4517,9.4597,9.4437,9.4517,63225.0
2010-02-19 15:00:00,11.82,11.84,11.82,11.84,95625.0,9.4517,9.4677,9.4517,9.4677,95625.0
2010-02-19 15:30:00,11.83,11.91,11.83,11.85,192600.0,9.4597,9.5237,9.4597,9.4757,192600.0
2010-02-22 09:30:00,11.92,11.97,11.83,11.87,38700.0,9.5317,9.5717,9.4597,9.4917,38700.0
2010-02-22 10:00:00,11.87,11.92,11.87,11.91,73575.0,9.4917,9.5317,9.4917,9.5237,73575.0
2010-02-22 10:30:00,11.91,11.92,11.9,11.92,93825.0,9.5237,9.5317,9.5157,9.5317,93825.0
2010-02-22 11:00:00,11.91,11.92,11.82,11.83,137475.0,9.5237,9.5317,9.4517,9.4597,137475.0
2010-02-22 11:30:00,11.84,11.84,11.81,11.83,28575.0,9.4677,9.4677,9.4437,9.4597,28575.0
2010-02-22 12:00:00,11.83,11.84,11.82,11.84,29700.0,9.4597,9.4677,9.4517,9.4677,29700.0
2010-02-22 12:30:00,11.84,11.88,11.84,11.87,28800.0,9.4677,9.4997,9.4677,9.4917,28800.0
2010-02-22 13:00:00,11.86,11.88,11.85,11.88,18000.0,9.4837,9.4997,9.4757,9.4997,18000.0
2010-02-22 13:30:00,11.88,11.92,11.88,11.9,64350.0,9.4997,9.5317,9.4997,9.5157,64350.0
2010-02-22 14:00:00,11.89,11.9,11.89,11.9,22500.0,9.5077,9.5157,9.5077,9.5157,22500.0
2010-02-22 14:30:00,11.92,11.93,11.91,11.92,30825.0,9.5317,9.5397,9.5237,9.5317,30825.0
2010-02-22 15:00:00,11.92,11.95,11.91,11.93,51975.0,9.5317,9.5557,9.5237,9.5397,51975.0
2010-02-22 15:30:00,11.93,11.96,11.89,11.91,166050.0,9.5397,9.5637,9.5077,9.5237,166050.0
2010-02-23 09:30:00,11.9,11.94,11.81,11.81,119250.0,9.5157,9.5477,9.4437,9.4437,119250.0
2010-02-23 10:00:00,11.81,11.81,11.73,11.74,307350.0,9.4437,9.4437,9.3797,9.3877,307350.0
2010-02-23 10:30:00,11.74,11.75,11.68,11.71,129825.0,9.3877,9.3957,9.3398,9.3637,129825.0
2010-02-23 11:00:00,11.71,11.76,11.71,11.72,70200.0,9.3637,9.4037,9.3637,9.3717,70200.0
2010-02-23 11:30:00,11.72,11.76,11.72,11.74,54675.0,9.3717,9.4037,9.3717,9.3877,54675.0
2010-02-23 12:00:00,11.73,11.75,11.7,11.71,72900.0,9.3797,9.3957,9.3558,9.3637,72900.0
2010-02-23 12:30:00,11.71,11.71,11.64,11.66,58725.0,9.3637,9.3637,9.3078,9.3238,58725.0
2010-02-23 13:00:00,11.66,11.69,11.66,11.68,27000.0,9.3238,9.3478,9.3238,9.3398,27000.0
2010-02-23 13:30:00,11.69,11.69,11.62,11.62,52425.0,9.3478,9.3478,9.2918,9.2918,52425.0
2010-02-23 14:00:00,11.62,11.68,11.59,11.67,71325.0,9.2918,9.3398,9.2678,9.3318,71325.0
2010-02-23 14:30:00,11.68,11.71,11.66,11.7,43875.0,9.3398,9.3637,9.3238,9.3558,43875.0
2010-02-23 15:00:00,11.71,11.72,11.68,11.71,70875.0,9.3637,9.3717,9.3398,9.3637,70875.0
2010-02-23 15:30:00,11.71,11.71,11.62,11.62,225450.0,9.3637,9.3637,9.2918,9.2918,225450.0
2010-02-24 09:30:00,11.64,11.66,11.59,11.59,87750.0,9.3078,9.3238,9.2678,9.2678,87750.0
2010-02-24 10:00:00,11.59,11.61,11.52,11.52,203850.0,9.2678,9.2838,9.2118,9.2118,203850.0
2010-02-24 10:30:00,11.52,11.55,11.49,11.52,185175.0,9.2118,9.2358,9.1878,9.2118,185175.0
2010-02-24 11:00:00,11.52,11.59,11.52,11.57,171225.0,9.2118,9.2678,9.2118,9.2518,171225.0
2010-02-24 11:30:00,11.57,11.57,11.54,11.54,119925.0,9.2518,9.2518,9.2278,9.2278,119925.0
2010-02-24 12:00:00,11.54,11.58,11.54,11.54,108675.0,9.2278,9.2598,9.2278,9.2278,108675.0
2010-02-24 12:30:00,11.54,11.58,11.54,11.57,100575.0,9.2278,9.2598,9.2278,9.2518,100575.0
2010-02-24 13:00:00,11.58,11.58,11.5,11.51,265050.0,9.2598,9.2598,9.1958,9.2038,265050.0
2010-02-24 13:30:00,11.51,11.51,11.47,11.48,164700.0,9.2038,9.2038,9.1718,9.1798,164700.0
2010-02-24 14:00:00,11.48,11.49,11.45,11.46,156150.0,9.1798,9.1878,9.1558,9.1638,156150.0
2010-02-24 14:30:00,11.47,11.47,11.43,11.44,219825.0,9.1718,9.1718,9.1398,9.1478,219825.0
2010-02-24 15:00:00,11.44,11.46,11.43,11.44,241200.0,9.1478,9.1638,9.1398,9.1478,241200.0
2010-02-24 15:30:00,11.44,11.51,11.43,11.49,267750.0,9.1478,9.2038,9.1398,9.1878,267750.0
2010-02-25 09:30:00,11.31,11.38,11.19,11.26,292050.0,9.0439,9.0999,8.9479,9.0039,292050.0
2010-02-25 10:00:00,11.24,11.31,11.23,11.31,173700.0,8.9879,9.0439,8.9799,9.0439,173700.0
2010-02-25 10:30:00,11.31,11.35,11.29,11.34,97425.0,9.0439,9.0759,9.0279,9.0679,97425.0
2010-02-25 11:00:00,11.35,11.35,11.29,11.3,49500.0,9.0759,9.0759,9.0279,9.0359,49500.0
2010-02-25 11:30:00,11.3,11.3,11.19,11.2,67050.0,9.0359,9.0359,8.9479,8.9559,67050.0
2010-02-25 12:00:00,11.2,11.21,11.18,11.19,66825.0,8.9559,8.9639,8.9399,8.9479,66825.0
2010-02-25 12:30:00,11.19,11.24,11.19,11.22,95400.0,8.9479,8.9879,8.9479,8.9719,95400.0
2010-02-25 13:00:00,11.23,11.23,11.21,11.22,65025.0,8.9799,8.9799,8.9639,8.9719,65025.0
2010-02-25 13:30:00,11.22,11.28,11.2,11.28,80100.0,8.9719,9.0199,8.9559,9.0199,80100.0
2010-02-25 14:00:00,11.28,11.31,11.26,11.26,125550.0,9.0199,9.0439,9.0039,9.0039,125550.0
2010-02-25 14:30:00,11.26,11.29,11.25,11.27,67275.0,9.0039,9.0279,8.9959,9.0119,67275.0
2010-02-25 15:00:00,11.27,11.31,11.26,11.31,104625.0,9.0119,9.0439,9.0039,9.0439,104625.0
2010-02-25 15:30:00,11.3,11.42,11.3,11.38,365400.0,9.0359,9.1319,9.0359,9.0999,365400.0
2010-02-26 09:30:00,11.4,11.43,11.33,11.4,28575.0,9.1159,9.1398,9.0599,9.1159,28575.0
2010-02-26 10:00:00,11.4,11.44,11.34,11.41,58725.0,9.1159,9.1478,9.0679,9.1239,58725.0
2010-02-26 10:30:00,11.41,11.43,11.36,11.4,40275.0,9.1239,9.1398,9.0839,9.1159,40275.0
2010-02-26 11:00:00,11.4,11.43,11.4,11.4,31275.0,9.1159,9.1398,9.1159,9.1159,31275.0
2010-02-26 11:30:00,11.4,11.43,11.4,11.4,27900.0,9.1159,9.1398,9.1159,9.1159,27900.0
2010-02-26 12:00:00,11.39,11.4,11.38,11.39,27675.0,9.1079,9.1159,9.0999,9.1079,27675.0
2010-02-26 12:30:00,11.39,11.43,11.37,11.42,30600.0,9.1079,9.1398,9.0919,9.1319,30600.0
2010-02-26 13:00:00,11.42,11.44,11.41,11.44,16425.0,9.1319,9.1478,9.1239,9.1478,16425.0
2010-02-26 13:30:00,11.44,11.47,11.43,11.45,32175.0,9.1478,9.1718,9.1398,9.1558,32175.0
2010-02-26 14:00:00,11.45,11.46,11.44,11.45,36225.0,9.1558,9.1638,9.1478,9.1558,36225.0
2010-02-26 14:30:00,11.45,11.48,11.44,11.47,64800.0,9.1558,9.1798,9.1478,9.1718,64800.0
2010-02-26 15:00:00,11.47,11.52,11.46,11.52,160875.0,9.1718,9.2118,9.1638,9.2118,160875.0
2010-02-26 15:30:00,11.51,11.52,11.47,11.5,293625.0,9.2038,9.2118,9.1718,9.1958,293625.0
2010-03-01 09:30:00,11.51,11.62,11.45,11.6,101700.0,9.2038,9.2918,9.1558,9.2758,101700.0
2010-03-01 10:00:00,11.6,11.63,11.6,11.61,64800.0,9.2758,9.2998,9.2758,9.2838,64800.0
2010-03-01 10:30:00,11.62,11.63,11.6,11.6,39600.0,9.2918,9.2998,9.2758,9.2758,39600.0
2010-03-01 11:00:00,11.6,11.66,11.6,11.64,72900.0,9.2758,9.3238,9.2758,9.3078,72900.0
2010-03-01 11:30:00,11.64,11.68,11.64,11.68,49500.0,9.3078,9.3398,9.3078,9.3398,49500.0
2010-03-01 12:00:00,11.68,11.7,11.65,11.66,56475.0,9.3398,9.3558,9.3158,9.3238,56475.0
2010-03-01 12:30:00,11.66,11.68,11.66,11.67,39150.0,9.3238,9.3398,9.3238,9.3318,39150.0
2010-03-01 13:00:00,11.67,11.69,11.66,11.69,40050.0,9.3318,9.3478,9.3238,9.3478,40050.0
2010-03-01 13:30:00,11.69,11.72,11.68,11.72,31725.0,9.3478,9.3717,9.3398,9.3717,31725.0
2010-03-01 14:00:00,11.72,11.75,11.71,11.73,83700.0,9.3717,9.3957,9.3637,9.3797,83700.0
2010-03-01 14:30:00,11.73,11.74,11.7,11.71,72675.0,9.3797,9.3877,9.3558,9.3637,72675.0
2010-03-01 15:00:00,11.71,11.71,11.67,11.69,129150.0,9.3637,9.3637,9.3318,9.3478,129150.0
2010-03-01 15:30:00,11.69,11.72,11.68,11.7,321075.0,9.3478,9.3717,9.3398,9.3558,321075.0
2010-03-02 09:30:00,11.73,11.76,11.67,11.72,80775.0,9.3797,9.4037,9.3318,9.3717,80775.0
2010-03-02 10:00:00,11.71,11.76,11.69,11.74,59400.0,9.3637,9.4037,9.3478,9.3877,59400.0
2010-03-02 10:30:00,11.73,11.8,11.73,11.79,34875.0,9.3797,9.4357,9.3797,9.4277,34875.0
2010-03-02 11:00:00,11.79,11.82,11.78,11.81,41175.0,9.4277,9.4517,9.4197,9.4437,41175.0
2010-03-02 11:30:00,11.81,11.81,11.76,11.77,37125.0,9.4437,9.4437,9.4037,9.4117,37125.0
2010-03-02 12:00:00,11.77,11.82,11.77,11.81,28575.0,9.4117,9.4517,9.4117,9.4437,28575.0
2010-03-02 12:30:00,11.81,11.82,11.76,11.76,75825.0,9.4437,9.4517,9.4037,9.4037,75825.0
2010-03-02 13:00:00,11.76,11.78,11.74,11.78,61650.0,9.4037,9.4197,9.3877,9.4197,61650.0
2010-03-02 13:30:00,11.77,11.84,11.77,11.84,52875.0,9.4117,9.4677,9.4117,9.4677,52875.0
2010-03-02 14:00:00,11.84,11.9,11.84,11.87,192825.0,9.4677,9.5157,9.4677,9.4917,192825.0
2010-03-02 14:30:00,11.87,11.87,11.81,11.83,124200.0,9.4917,9.4917,9.4437,9.4597,124200.0
2010-03-02 15:00:00,11.83,11.84,11.79,11.83,457425.0,9.4597,9.4677,9.4277,9.4597,457425.0
2010-03-02 15:30:00,11.83,11.86,11.82,11.84,293400.0,9.4597,9.4837,9.4517,9.4677,293400.0
2010-03-03 09:30:00,12.08,12.11,11.98,12.04,207675.0,9.6596,9.6836,9.5796,9.6276,207675.0
2010-03-03 10:00:00,12.05,12.08,12.0,12.04,89550.0,9.6356,9.6596,9.5956,9.6276,89550.0
2010-03-03 10:30:00,12.04,12.04,11.93,11.96,169875.0,9.6276,9.6276,9.5397,9.5637,169875.0
2010-03-03 11:00:00,11.96,12.0,11.95,11.99,92250.0,9.5637,9.5956,9.5557,9.5876,92250.0
2010-03-03 11:30:00,11.99,12.01,11.98,11.99,86400.0,9.5876,9.6036,9.5796,9.5876,86400.0
2010-03-03 12:00:00,11.99,11.99,11.96,11.96,77850.0,9.5876,9.5876,9.5637,9.5637,77850.0
2010-03-03 12:30:00,11.97,11.98,11.92,11.92,95400.0,9.5717,9.5796,9.5317,9.5317,95400.0
2010-03-03 13:00:00,11.93,11.95,11.92,11.92,93375.0,9.5397,9.5557,9.5317,9.5317,93375.0
2010-03-03 13:30:00,11.92,11.96,11.91,11.95,103500.0,9.5317,9.5637,9.5237,9.5557,103500.0
2010-03-03 14:00:00,11.94,11.95,11.88,11.92,128700.0,9.5477,9.5557,9.4997,9.5317,128700.0
2010-03-03 14:30:00,11.92,11.94,11.84,11.85,115425.0,9.5317,9.5477,9.4677,9.4757,115425.0
2010-03-03 15:00:00,11.85,11.9,11.84,11.9,106425.0,9.4757,9.5157,9.4677,9.5157,106425.0
2010-03-03 15:30:00,11.89,11.96,11.89,11.92,246375.0,9.5077,9.5637,9.5077,9.5317,246375.0
2010-03-04 09:30:00,11.92,11.96,11.84,11.94,61200.0,9.5317,9.5637,9.4677,9.5477,61200.0
2010-03-04 10:00:00,11.93,12.0,11.91,11.98,50400.0,9.5397,9.5956,9.5237,9.5796,50400.0
2010-03-04 10:30:00,11.96,11.96,11.88,11.91,42525.0,9.5637,9.5637,9.4997,9.5237,42525.0
2010-03-04 11:00:00,11.9,11.97,11.9,11.96,35325.0,9.5157,9.5717,9.5157,9.5637,35325.0
2010-03-04 11:30:00,11.96,11.96,11.92,11.93,26100.0,9.5637,9.5637,9.5317,9.5397,26100.0
2010-03-04 12:00:00,11.93,11.96,11.89,11.96,42075.0,9.5397,9.5637,9.5077,9.5637,42075.0
2010-03-04 12:30:00,11.97,11.99,11.94,11.97,31725.0,9.5717,9.5876,9.5477,9.5717,31725.0
2010-03-04 13:00:00,11.97,12.0,11.97,11.99,32400.0,9.5717,9.5956,9.5717,9.5876,32400.0
2010-03-04 13:30:00,11.98,12.01,11.96,11.97,91125.0,9.5796,9.6036,9.5637,9.5717,91125.0
2010-03-04 14:00:00,11.97,12.0,11.96,11.96,74925.0,9.5717,9.5956,9.5637,9.5637,74925.0
2010-03-04 14:30:00,11.97,11.98,11.94,11.94,95175.0,9.5717,9.5796,9.5477,9.5477,95175.0
2010-03-04 15:00:00,11.94,12.0,11.93,12.0,190800.0,9.5477,9.5956,9.5397,9.5956,190800.0
2010-03-04 15:30:00,12.0,12.03,11.99,12.01,384975.0,9.5956,9.6196,9.5876,9.6036,384975.0
2010-03-05 09:30:00,12.08,12.08,12.02,12.07,45225.0,9.6596,9.6596,9.6116,9.6516,45225.0
2010-03-05 10:00:00,12.07,12.13,12.07,12.11,81225.0,9.6516,9.6996,9.6516,9.6836,81225.0
2010-03-05 10:30:00,12.1,12.16,12.1,12.14,52875.0,9.6756,9.7236,9.6756,9.7076,52875.0
2010-03-05 11:00:00,12.15,12.17,12.13,12.16,36900.0,9.7156,9.7316,9.6996,9.7236,36900.0
2010-03-05 11:30:00,12.16,12.16,12.11,12.12,32175.0,9.7236,9.7236,9.6836,9.6916,32175.0
2010-03-05 12:00:00,12.12,12.14,12.12,12.13,36900.0,9.6916,9.7076,9.6916,9.6996,36900.0
2010-03-05 12:30:00,12.14,12.14,12.11,12.12,61875.0,9.7076,9.7076,9.6836,9.6916,61875.0
2010-03-05 13:00:00,12.12,12.15,12.12,12.12,73800.0,9.6916,9.7156,9.6916,9.6916,73800.0
2010-03-05 13:30:00,12.12,12.13,12.08,12.08,69750.0,9.6916,9.6996,9.6596,9.6596,69750.0
2010-03-05 14:00:00,12.09,12.09,12.06,12.07,82125.0,9.6676,9.6676,9.6436,9.6516,82125.0
2010-03-05 14:30:00,12.08,12.14,12.07,12.12,111375.0,9.6596,9.7076,9.6516,9.6916,111375.0
2010-03-05 15:00:00,12.13,12.17,12.12,12.13,164700.0,9.6996,9.7316,9.6916,9.6996,164700.0
2010-03-05 15:30:00,12.12,12.2,12.12,12.16,328725.0,9.6916,9.7556,9.6916,9.7236,328725.0
2010-03-08 09:30:00,12.16,12.26,12.11,12.26,43425.0,9.7236,9.8035,9.6836,9.8035,43425.0
2010-03-08 10:00:00,12.26,12.31,12.22,12.29,54450.0,9.8035,9.8435,9.7716,9.8275,54450.0
2010-03-08 10:30:00,12.28,12.32,12.26,12.3,34650.0,9.8195,9.8515,9.8035,9.8355,34650.0
2010-03-08 11:00:00,12.31,12.31,12.28,12.28,35550.0,9.8435,9.8435,9.8195,9.8195,35550.0
2010-03-08 11:30:00,12.28,12.29,12.26,12.29,58950.0,9.8195,9.8275,9.8035,9.8275,58950.0
2010-03-08 12:00:00,12.29,12.29,12.26,12.28,45225.0,9.8275,9.8275,9.8035,9.8195,45225.0
2010-03-08 12:30:00,12.28,12.28,12.26,12.28,20700.0,9.8195,9.8195,9.8035,9.8195,20700.0
2010-03-08 13:00:00,12.28,12.32,12.28,12.3,20025.0,9.8195,9.8515,9.8195,9.8355,20025.0
2010-03-08 13:30:00,12.3,12.33,12.3,12.31,62325.0,9.8355,9.8595,9.8355,9.8435,62325.0
2010-03-08 14:00:00,12.32,12.34,12.27,12.34,41850.0,9.8515,9.8675,9.8115,9.8675,41850.0
2010-03-08 14:30:00,12.34,12.4,12.34,12.37,106200.0,9.8675,9.9155,9.8675,9.8915,106200.0
2010-03-08 15:00:00,12.37,12.37,12.3,12.3,61200.0,9.8915,9.8915,9.8355,9.8355,61200.0
2010-03-08 15:30:00,12.3,12.36,12.29,12.32,191700.0,9.8355,9.8835,9.8275,9.8515,191700.0
2010-03-09 09:30:00,12.29,12.32,12.25,12.31,49275.0,9.8275,9.8515,9.7956,9.8435,49275.0
2010-03-09 10:00:00,12.33,12.36,12.32,12.34,43425.0,9.8595,9.8835,9.8515,9.8675,43425.0
2010-03-09 10:30:00,12.34,12.4,12.34,12.39,27900.0,9.8675,9.9155,9.8675,9.9075,27900.0
2010-03-09 11:00:00,12.39,12.4,12.36,12.37,38700.0,9.9075,9.9155,9.8835,9.8915,38700.0
2010-03-09 11:30:00,12.37,12.4,12.36,12.38,62325.0,9.8915,9.9155,9.8835,9.8995,62325.0
2010-03-09 12:00:00,12.38,12.41,12.36,12.41,35550.0,9.8995,9.9235,9.8835,9.9235,35550.0
2010-03-09 12:30:00,12.41,12.41,12.38,12.4,20925.0,9.9235,9.9235,9.8995,9.9155,20925.0
2010-03-09 13:00:00,12.4,12.4,12.38,12.38,23400.0,9.9155,9.9155,9.8995,9.8995,23400.0
2010-03-09 13:30:00,12.38,12.38,12.32,12.32,77400.0,9.8995,9.8995,9.8515,9.8515,77400.0
2010-03-09 14:00:00,12.32,12.35,12.31,12.33,37125.0,9.8515,9.8755,9.8435,9.8595,37125.0
2010-03-09 14:30:00,12.33,12.34,12.28,12.28,58950.0,9.8595,9.8675,9.8195,9.8195,58950.0
2010-03-09 15:00:00,12.28,12.28,12.2,12.24,60525.0,9.8195,9.8195,9.7556,9.7876,60525.0
2010-03-09 15:30:00,12.23,12.31,12.22,12.27,95400.0,9.7796,9.8435,9.7716,9.8115,95400.0
2010-03-10 09:30:00,12.25,12.33,12.25,12.27,72900.0,9.7956,9.8595,9.7956,9.8115,72900.0
2010-03-10 10:00:00,12.27,12.33,12.27,12.33,29250.0,9.8115,9.8595,9.8115,9.8595,29250.0
2010-03-10 10:30:00,12.33,12.39,12.33,12.36,113625.0,9.8595,9.9075,9.8595,9.8835,113625.0
2010-03-10 11:00:00,12.37,12.39,12.33,12.34,87525.0,9.8915,9.9075,9.8595,9.8675,87525.0
2010-03-10 11:30:00,12.34,12.34,12.29,12.33,69300.0,9.8675,9.8675,9.8275,9.8595,69300.0
2010-03-10 12:00:00,12.33,12.34,12.3,12.3,56475.0,9.8595,9.8675,9.8355,9.8355,56475.0
2010-03-10 12:30:00,12.3,12.33,12.28,12.32,25425.0,9.8355,9.8595,9.8195,9.8515,25425.0
2010-03-10 13:00:00,12.32,12.34,12.3,12.31,42975.0,9.8515,9.8675,9.8355,9.8435,42975.0
2010-03-10 13:30:00,12.32,12.32,12.27,12.28,20025.0,9.8515,9.8515,9.8115,9.8195,20025.0
2010-03-10 14:00:00,12.28,12.3,12.26,12.29,76950.0,9.8195,9.8355,9.8035,9.8275,76950.0
2010-03-10 14:30:00,12.29,12.31,12.25,12.26,45675.0,9.8275,9.8435,9.7956,9.8035,45675.0
2010-03-10 15:00:00,12.26,12.31,12.26,12.26,58725.0,9.8035,9.8435,9.8035,9.8035,58725.0
2010-03-10 15:30:00,12.25,12.34,12.21,12.33,215550.0,9.7956,9.8675,9.7636,9.8595,215550.0
2010-03-11 09:30:00,12.25,12.27,12.18,12.23,118575.0,9.7956,9.8115,9.7396,9.7796,118575.0
2010-03-11 10:00:00,12.22,12.27,12.22,12.24,28350.0,9.7716,9.8115,9.7716,9.7876,28350.0
2010-03-11 10:30:00,12.24,12.31,12.21,12.29,123975.0,9.7876,9.8435,9.7636,9.8275,123975.0
2010-03-11 11:00:00,12.29,12.3,12.24,12.3,54675.0,9.8275,9.8355,9.7876,9.8355,54675.0
2010-03-11 11:30:00,12.3,12.31,12.24,12.24,40725.0,9.8355,9.8435,9.7876,9.7876,40725.0
2010-03-11 12:00:00,12.24,12.24,12.21,12.23,55125.0,9.7876,9.7876,9.7636,9.7796,55125.0
2010-03-11 12:30:00,12.23,12.26,12.23,12.24,39600.0,9.7796,9.8035,9.7796,9.7876,39600.0
2010-03-11 13:00:00,12.24,12.24,12.22,12.22,81000.0,9.7876,9.7876,9.7716,9.7716,81000.0
2010-03-11 13:30:00,12.23,12.26,12.21,12.22,66825.0,9.7796,9.8035,9.7636,9.7716,66825.0
2010-03-11 14:00:00,12.22,12.24,12.21,12.23,97425.0,9.7716,9.7876,9.7636,9.7796,97425.0
2010-03-11 14:30:00,12.24,12.25,12.22,12.22,83700.0,9.7876,9.7956,9.7716,9.7716,83700.0
2010-03-11 15:00:00,12.22,12.28,12.22,12.23,195300.0,9.7716,9.8195,9.7716,9.7796,195300.0
2010-03-11 15:30:00,12.23,12.28,12.23,12.28,237150.0,9.7796,9.8195,9.7796,9.8195,237150.0
2010-03-12 09:30:00,12.29,12.29,12.17,12.21,126000.0,9.8275,9.8275,9.7316,9.7636,126000.0
2010-03-12 10:00:00,12.21,12.22,12.12,12.19,295200.0,9.7636,9.7716,9.6916,9.7476,295200.0
2010-03-12 10:30:00,12.19,12.27,12.18,12.25,148275.0,9.7476,9.8115,9.7396,9.7956,148275.0
2010-03-12 11:00:00,12.25,12.31,12.24,12.25,109125.0,9.7956,9.8435,9.7876,9.7956,109125.0
2010-03-12 11:30:00,12.26,12.26,12.19,12.19,74925.0,9.8035,9.8035,9.7476,9.7476,74925.0
2010-03-12 12:00:00,12.19,12.24,12.19,12.22,95400.0,9.7476,9.7876,9.7476,9.7716,95400.0
2010-03-12 12:30:00,12.22,12.22,12.18,12.21,44100.0,9.7716,9.7716,9.7396,9.7636,44100.0
2010-03-12 13:00:00,12.21,12.24,12.2,12.22,115425.0,9.7636,9.7876,9.7556,9.7716,115425.0
2010-03-12 13:30:00,12.22,12.25,12.22,12.24,149400.0,9.7716,9.7956,9.7716,9.7876,149400.0
2010-03-12 14:00:00,12.24,12.25,12.23,12.23,89100.0,9.7876,9.7956,9.7796,9.7796,89100.0
2010-03-12 14:30:00,12.23,12.24,12.18,12.21,66150.0,9.7796,9.7876,9.7396,9.7636,66150.0
2010-03-12 15:00:00,12.2,12.2,12.14,12.16,95850.0,9.7556,9.7556,9.7076,9.7236,95850.0
2010-03-12 15:30:00,12.16,12.23,12.16,12.21,328500.0,9.7236,9.7796,9.7236,9.7636,328500.0
2010-03-15 09:30:00,12.16,12.33,12.14,12.22,120375.0,9.7236,9.8595,9.7076,9.7716,120375.0
2010-03-15 10:00:00,12.22,12.28,12.21,12.26,134325.0,9.7716,9.8195,9.7636,9.8035,134325.0
2010-03-15 10:30:00,12.27,12.32,12.26,12.32,135000.0,9.8115,9.8515,9.8035,9.8515,135000.0
2010-03-15 11:00:00,12.33,12.33,12.2,12.2,220950.0,9.8595,9.8595,9.7556,9.7556,220950.0
2010-03-15 11:30:00,12.2,12.24,12.19,12.2,58275.0,9.7556,9.7876,9.7476,9.7556,58275.0
2010-03-15 12:00:00,12.19,12.31,12.19,12.29,99450.0,9.7476,9.8435,9.7476,9.8275,99450.0
2010-03-15 12:30:00,12.29,12.32,12.28,12.31,48375.0,9.8275,9.8515,9.8195,9.8435,48375.0
2010-03-15 13:00:00,12.31,12.33,12.3,12.31,125550.0,9.8435,9.8595,9.8355,9.8435,125550.0
2010-03-15 13:30:00,12.31,12.33,12.31,12.32,33750.0,9.8435,9.8595,9.8435,9.8515,33750.0
2010-03-15 14:00:00,12.31,12.32,12.28,12.3,62325.0,9.8435,9.8515,9.8195,9.8355,62325.0
2010-03-15 14:30:00,12.29,12.33,12.28,12.31,47925.0,9.8275,9.8595,9.8195,9.8435,47925.0
2010-03-15 15:00:00,12.31,12.36,12.3,12.36,250425.0,9.8435,9.8835,9.8355,9.8835,250425.0
2010-03-15 15:30:00,12.36,12.41,12.33,12.37,173475.0,9.8835,9.9235,9.8595,9.8915,173475.0
2010-03-16 09:30:00,12.29,12.43,12.29,12.43,134550.0,9.8275,9.9395,9.8275,9.9395,134550.0
2010-03-16 10:00:00,12.43,12.44,12.39,12.43,105525.0,9.9395,9.9475,9.9075,9.9395,105525.0
2010-03-16 10:30:00,12.42,12.47,12.39,12.46,78075.0,9.9315,9.9715,9.9075,9.9635,78075.0
2010-03-16 11:00:00,12.47,12.48,12.44,12.45,95625.0,9.9715,9.9795,9.9475,9.9555,95625.0
2010-03-16 11:30:00,12.45,12.45,12.43,12.44,39825.0,9.9555,9.9555,9.9395,9.9475,39825.0
2010-03-16 12:00:00,12.44,12.44,12.42,12.44,32625.0,9.9475,9.9475,9.9315,9.9475,32625.0
2010-03-16 12:30:00,12.44,12.44,12.42,12.43,26325.0,9.9475,9.9475,9.9315,9.9395,26325.0
2010-03-16 13:00:00,12.44,12.44,12.43,12.44,19800.0,9.9475,9.9475,9.9395,9.9475,19800.0
2010-03-16 13:30:00,12.44,12.44,12.41,12.42,35775.0,9.9475,9.9475,9.9235,9.9315,35775.0
2010-03-16 14:00:00,12.43,12.48,12.42,12.48,49275.0,9.9395,9.9795,9.9315,9.9795,49275.0
2010-03-16 14:30:00,12.47,12.47,12.39,12.44,56700.0,9.9715,9.9715,9.9075,9.9475,56700.0
2010-03-16 15:00:00,12.44,12.45,12.41,12.42,86625.0,9.9475,9.9555,9.9235,9.9315,86625.0
2010-03-16 15:30:00,12.42,12.43,12.31,12.31,648450.0,9.9315,9.9395,9.8435,9.8435,648450.0
2010-03-17 09:30:00,12.39,12.55,12.39,12.44,445500.0,9.9075,10.0354,9.9075,9.9475,445500.0
2010-03-17 10:00:00,12.44,12.45,12.42,12.43,91575.0,9.9475,9.9555,9.9315,9.9395,91575.0
2010-03-17 10:30:00,12.43,12.44,12.4,12.43,72675.0,9.9395,9.9475,9.9155,9.9395,72675.0
2010-03-17 11:00:00,12.43,12.45,12.43,12.44,79650.0,9.9395,9.9555,9.9395,9.9475,79650.0
2010-03-17 11:30:00,12.44,12.45,12.42,12.42,48375.0,9.9475,9.9555,9.9315,9.9315,48375.0
2010-03-17 12:00:00,12.43,12.44,12.4,12.4,71550.0,9.9395,9.9475,9.9155,9.9155,71550.0
2010-03-17 12:30:00,12.41,12.43,12.4,12.42,33525.0,9.9235,9.9395,9.9155,9.9315,33525.0
2010-03-17 13:00:00,12.43,12.44,12.42,12.43,56700.0,9.9395,9.9475,9.9315,9.9395,56700.0
2010-03-17 13:30:00,12.43,12.45,12.42,12.44,48600.0,9.9395,9.9555,9.9315,9.9475,48600.0
2010-03-17 14:00:00,12.44,12.47,12.44,12.44,90450.0,9.9475,9.9715,9.9475,9.9475,90450.0
2010-03-17 14:30:00,12.44,12.45,12.39,12.4,100575.0,9.9475,9.9555,9.9075,9.9155,100575.0
2010-03-17 15:00:00,12.4,12.45,12.39,12.44,79875.0,9.9155,9.9555,9.9075,9.9475,79875.0
2010-03-17 15:30:00,12.44,12.44,12.39,12.42,100575.0,9.9475,9.9475,9.9075,9.9315,100575.0
2010-03-18 09:30:00,12.46,12.49,12.41,12.47,281700.0,9.9635,9.9875,9.9235,9.9715,281700.0
2010-03-18 10:00:00,12.45,12.51,12.44,12.48,149625.0,9.9555,10.0035,9.9475,9.9795,149625.0
2010-03-18 10:30:00,12.48,12.49,12.44,12.46,91125.0,9.9795,9.9875,9.9475,9.9635,91125.0
2010-03-18 11:00:00,12.46,12.49,12.46,12.48,54000.0,9.9635,9.9875,9.9635,9.9795,54000.0
2010-03-18 11:30:00,12.48,12.48,12.41,12.41,89325.0,9.9795,9.9795,9.9235,9.9235,89325.0
2010-03-18 12:00:00,12.41,12.41,12.34,12.4,92700.0,9.9235,9.9235,9.8675,9.9155,92700.0
2010-03-18 12:30:00,12.41,12.45,12.39,12.44,52425.0,9.9235,9.9555,9.9075,9.9475,52425.0
2010-03-18 13:00:00,12.44,12.45,12.42,12.44,45450.0,9.9475,9.9555,9.9315,9.9475,45450.0
2010-03-18 13:30:00,12.44,12.47,12.42,12.43,48375.0,9.9475,9.9715,9.9315,9.9395,48375.0
2010-03-18 14:00:00,12.44,12.45,12.42,12.45,58725.0,9.9475,9.9555,9.9315,9.9555,58725.0
2010-03-18 14:30:00,12.45,12.47,12.4,12.44,123525.0,9.9555,9.9715,9.9155,9.9475,123525.0
2010-03-18 15:00:00,12.44,12.45,12.42,12.43,74700.0,9.9475,9.9555,9.9315,9.9395,74700.0
2010-03-18 15:30:00,12.44,12.44,12.41,12.43,231300.0,9.9475,9.9475,9.9235,9.9395,231300.0
2010-03-19 09:30:00,12.44,12.55,12.43,12.46,403650.0,9.9475,10.0354,9.9395,9.9635,403650.0
2010-03-19 10:00:00,12.46,12.47,12.42,12.45,110925.0,9.9635,9.9715,9.9315,9.9555,110925.0
2010-03-19 10:30:00,12.45,12.5,12.44,12.49,255825.0,9.9555,9.9955,9.9475,9.9875,255825.0
2010-03-19 11:00:00,12.49,12.5,12.45,12.5,173700.0,9.9875,9.9955,9.9555,9.9955,173700.0
2010-03-19 11:30:00,12.5,12.51,12.47,12.47,63225.0,9.9955,10.0035,9.9715,9.9715,63225.0
2010-03-19 12:00:00,12.47,12.48,12.44,12.46,67500.0,9.9715,9.9795,9.9475,9.9635,67500.0
2010-03-19 12:30:00,12.46,12.48,12.42,12.42,89775.0,9.9635,9.9795,9.9315,9.9315,89775.0
2010-03-19 13:00:00,12.42,12.46,12.42,12.44,46800.0,9.9315,9.9635,9.9315,9.9475,46800.0
2010-03-19 13:30:00,12.45,12.46,12.43,12.43,51750.0,9.9555,9.9635,9.9395,9.9395,51750.0
2010-03-19 14:00:00,12.43,12.44,12.43,12.44,36225.0,9.9395,9.9475,9.9395,9.9475,36225.0
2010-03-19 14:30:00,12.44,12.44,12.4,12.4,94500.0,9.9475,9.9475,9.9155,9.9155,94500.0
2010-03-19 15:00:00,12.4,12.42,12.37,12.38,104625.0,9.9155,9.9315,9.8915,9.8995,104625.0
2010-03-19 15:30:00,12.38,12.41,12.35,12.37,350775.0,9.8995,9.9235,9.8755,9.8915,350775.0
2010-03-22 09:30:00,12.29,12.44,12.23,12.43,90900.0,9.8275,9.9475,9.7796,9.9395,90900.0
2010-03-22 10:00:00,12.43,12.45,12.35,12.44,80550.0,9.9395,9.9555,9.8755,9.9475,80550.0
2010-03-22 10:30:00,12.45,12.52,12.44,12.45,74925.0,9.9555,10.0115,9.9475,9.9555,74925.0
2010-03-22 11:00:00,12.44,12.48,12.44,12.48,33300.0,9.9475,9.9795,9.9475,9.9795,33300.0
2010-03-22 11:30:00,12.47,12.48,12.43,12.47,35325.0,9.9715,9.9795,9.9395,9.9715,35325.0
2010-03-22 12:00:00,12.47,12.47,12.39,12.42,56250.0,9.9715,9.9715,9.9075,9.9315,56250.0
2010-03-22 12:30:00,12.43,12.47,12.43,12.46,21150.0,9.9395,9.9715,9.9395,9.9635,21150.0
2010-03-22 13:00:00,12.47,12.5,12.46,12.46,57375.0,9.9715,9.9955,9.9635,9.9635,57375.0
2010-03-22 13:30:00,12.47,12.48,12.46,12.46,19800.0,9.9715,9.9795,9.9635,9.9635,19800.0
2010-03-22 14:00:00,12.45,12.48,12.44,12.48,25875.0,9.9555,9.9795,9.9475,9.9795,25875.0
2010-03-22 14:30:00,12.49,12.51,12.48,12.48,43875.0,9.9875,10.0035,9.9795,9.9795,43875.0
2010-03-22 15:00:00,12.48,12.51,12.46,12.48,132750.0,9.9795,10.0035,9.9635,9.9795,132750.0
2010-03-22 15:30:00,12.48,12.52,12.48,12.49,150975.0,9.9795,10.0115,9.9795,9.9875,150975.0
2010-03-23 09:30:00,12.53,12.54,12.5,12.54,38025.0,10.0195,10.0274,9.9955,10.0274,38025.0
2010-03-23 10:00:00,12.56,12.57,12.51,12.53,51075.0,10.0434,10.0514,10.0035,10.0195,51075.0
2010-03-23 10:30:00,12.53,12.53,12.45,12.45,60300.0,10.0195,10.0195,9.9555,9.9555,60300.0
2010-03-23 11:00:00,12.45,12.45,12.4,12.43,39600.0,9.9555,9.9555,9.9155,9.9395,39600.0
2010-03-23 11:30:00,12.43,12.48,12.42,12.48,46575.0,9.9395,9.9795,9.9315,9.9795,46575.0
2010-03-23 12:00:00,12.48,12.51,12.47,12.48,23625.0,9.9795,10.0035,9.9715,9.9795,23625.0
2010-03-23 12:30:00,12.48,12.49,12.46,12.48,60750.0,9.9795,9.9875,9.9635,9.9795,60750.0
2010-03-23 13:00:00,12.48,12.52,12.48,12.51,19350.0,9.9795,10.0115,9.9795,10.0035,19350.0
2010-03-23 13:30:00,12.51,12.52,12.49,12.49,28350.0,10.0035,10.0115,9.9875,9.9875,28350.0
2010-03-23 14:00:00,12.48,12.52,12.48,12.51,67725.0,9.9795,10.0115,9.9795,10.0035,67725.0
2010-03-23 14:30:00,12.51,12.51,12.48,12.49,37575.0,10.0035,10.0035,9.9795,9.9875,37575.0
2010-03-23 15:00:00,12.49,12.51,12.47,12.49,209025.0,9.9875,10.0035,9.9715,9.9875,209025.0
2010-03-23 15:30:00,12.48,12.5,12.46,12.47,194625.0,9.9795,9.9955,9.9635,9.9715,194625.0
2010-03-24 09:30:00,12.4,12.5,12.4,12.44,320850.0,9.9155,9.9955,9.9155,9.9475,320850.0
2010-03-24 10:00:00,12.44,12.49,12.43,12.44,201375.0,9.9475,9.9875,9.9395,9.9475,201375.0
2010-03-24 10:30:00,12.44,12.48,12.43,12.44,55125.0,9.9475,9.9795,9.9395,9.9475,55125.0
2010-03-24 11:00:00,12.45,12.46,12.33,12.39,58050.0,9.9555,9.9635,9.8595,9.9075,58050.0
2010-03-24 11:30:00,12.4,12.4,12.34,12.37,40500.0,9.9155,9.9155,9.8675,9.8915,40500.0
2010-03-24 12:00:00,12.38,12.43,12.38,12.43,97200.0,9.8995,9.9395,9.8995,9.9395,97200.0
2010-03-24 12:30:00,12.42,12.43,12.41,12.41,34425.0,9.9315,9.9395,9.9235,9.9235,34425.0
2010-03-24 13:00:00,12.41,12.42,12.4,12.41,120375.0,9.9235,9.9315,9.9155,9.9235,120375.0
2010-03-24 13:30:00,12.41,12.42,12.39,12.4,114075.0,9.9235,9.9315,9.9075,9.9155,114075.0
2010-03-24 14:00:00,12.4,12.4,12.38,12.38,36225.0,9.9155,9.9155,9.8995,9.8995,36225.0
2010-03-24 14:30:00,12.38,12.4,12.37,12.38,23400.0,9.8995,9.9155,9.8915,9.8995,23400.0
2010-03-24 15:00:00,12.39,12.4,12.37,12.39,67275.0,9.9075,9.9155,9.8915,9.9075,67275.0
2010-03-24 15:30:00,12.39,12.4,12.34,12.35,136350.0,9.9075,9.9155,9.8675,9.8755,136350.0
2010-03-25 09:30:00,12.49,12.49,12.39,12.44,147600.0,9.9875,9.9875,9.9075,9.9475,147600.0
2010-03-25 10:00:00,12.44,12.44,12.38,12.43,38925.0,9.9475,9.9475,9.8995,9.9395,38925.0
2010-03-25 10:30:00,12.43,12.44,12.4,12.43,66825.0,9.9395,9.9475,9.9155,9.9395,66825.0
2010-03-25 11:00:00,12.43,12.47,12.42,12.46,125100.0,9.9395,9.9715,9.9315,9.9635,125100.0
2010-03-25 11:30:00,12.46,12.48,12.44,12.44,209475.0,9.9635,9.9795,9.9475,9.9475,209475.0
2010-03-25 12:00:00,12.44,12.47,12.44,12.46,76500.0,9.9475,9.9715,9.9475,9.9635,76500.0
2010-03-25 12:30:00,12.45,12.48,12.45,12.46,47250.0,9.9555,9.9795,9.9555,9.9635,47250.0
2010-03-25 13:00:00,12.46,12.49,12.46,12.46,63900.0,9.9635,9.9875,9.9635,9.9635,63900.0
2010-03-25 13:30:00,12.46,12.48,12.44,12.45,136575.0,9.9635,9.9795,9.9475,9.9555,136575.0
2010-03-25 14:00:00,12.46,12.48,12.44,12.45,66600.0,9.9635,9.9795,9.9475,9.9555,66600.0
2010-03-25 14:30:00,12.45,12.47,12.43,12.43,122175.0,9.9555,9.9715,9.9395,9.9395,122175.0
2010-03-25 15:00:00,12.44,12.47,12.44,12.45,76725.0,9.9475,9.9715,9.9475,9.9555,76725.0
2010-03-25 15:30:00,12.45,12.46,12.31,12.33,218250.0,9.9555,9.9635,9.8435,9.8595,218250.0
2010-03-26 09:30:00,12.41,12.44,12.32,12.34,187875.0,9.9235,9.9475,9.8515,9.8675,187875.0
2010-03-26 10:00:00,12.34,12.4,12.32,12.37,62100.0,9.8675,9.9155,9.8515,9.8915,62100.0
2010-03-26 10:30:00,12.37,12.38,12.32,12.35,69300.0,9.8915,9.8995,9.8515,9.8755,69300.0
2010-03-26 11:00:00,12.35,12.36,12.29,12.29,34200.0,9.8755,9.8835,9.8275,9.8275,34200.0
2010-03-26 11:30:00,12.3,12.33,12.27,12.28,161550.0,9.8355,9.8595,9.8115,9.8195,161550.0
2010-03-26 12:00:00,12.29,12.32,12.21,12.22,64800.0,9.8275,9.8515,9.7636,9.7716,64800.0
2010-03-26 12:30:00,12.23,12.24,12.16,12.18,78300.0,9.7796,9.7876,9.7236,9.7396,78300.0
2010-03-26 13:00:00,12.18,12.21,12.11,12.19,69075.0,9.7396,9.7636,9.6836,9.7476,69075.0
2010-03-26 13:30:00,12.19,12.22,12.15,12.16,47475.0,9.7476,9.7716,9.7156,9.7236,47475.0
2010-03-26 14:00:00,12.16,12.17,12.12,12.14,104400.0,9.7236,9.7316,9.6916,9.7076,104400.0
2010-03-26 14:30:00,12.14,12.15,12.08,12.1,98550.0,9.7076,9.7156,9.6596,9.6756,98550.0
2010-03-26 15:00:00,12.1,12.11,12.03,12.04,190350.0,9.6756,9.6836,9.6196,9.6276,190350.0
2010-03-26 15:30:00,12.04,12.08,12.04,12.07,266625.0,9.6276,9.6596,9.6276,9.6516,266625.0
2010-03-29 09:30:00,12.09,12.19,12.07,12.07,85950.0,9.6676,9.7476,9.6516,9.6516,85950.0
2010-03-29 10:00:00,12.08,12.11,12.04,12.04,85050.0,9.6596,9.6836,9.6276,9.6276,85050.0
2010-03-29 10:30:00,12.04,12.1,12.01,12.1,98550.0,9.6276,9.6756,9.6036,9.6756,98550.0
2010-03-29 11:00:00,12.11,12.21,12.1,12.2,76725.0,9.6836,9.7636,9.6756,9.7556,76725.0
2010-03-29 11:30:00,12.2,12.2,12.14,12.16,49950.0,9.7556,9.7556,9.7076,9.7236,49950.0
2010-03-29 12:00:00,12.16,12.17,12.15,12.16,45900.0,9.7236,9.7316,9.7156,9.7236,45900.0
2010-03-29 12:30:00,12.15,12.17,12.12,12.16,60525.0,9.7156,9.7316,9.6916,9.7236,60525.0
2010-03-29 13:00:00,12.16,12.21,12.16,12.21,84600.0,9.7236,9.7636,9.7236,9.7636,84600.0
2010-03-29 13:30:00,12.21,12.24,12.19,12.19,138375.0,9.7636,9.7876,9.7476,9.7476,138375.0
2010-03-29 14:00:00,12.19,12.2,12.17,12.17,75150.0,9.7476,9.7556,9.7316,9.7316,75150.0
2010-03-29 14:30:00,12.18,12.22,12.17,12.2,130500.0,9.7396,9.7716,9.7316,9.7556,130500.0
2010-03-29 15:00:00,12.2,12.24,12.19,12.22,121500.0,9.7556,9.7876,9.7476,9.7716,121500.0
2010-03-29 15:30:00,12.21,12.21,12.15,12.16,323775.0,9.7636,9.7636,9.7156,9.7236,323775.0
2010-03-30 09:30:00,12.15,12.23,12.13,12.21,179550.0,9.7545,9.8188,9.7385,9.8027,179550.0
2010-03-30 10:00:00,12.21,12.24,12.18,12.19,368325.0,9.8027,9.8268,9.7786,9.7867,368325.0
2010-03-30 10:30:00,12.19,12.22,12.17,12.17,32400.0,9.7867,9.8107,9.7706,9.7706,32400.0
2010-03-30 11:00:00,12.17,12.17,12.07,12.08,83925.0,9.7706,9.7706,9.6903,9.6984,83925.0
2010-03-30 11:30:00,12.07,12.09,12.04,12.08,26100.0,9.6903,9.7064,9.6662,9.6984,26100.0
2010-03-30 12:00:00,12.08,12.14,12.05,12.13,55800.0,9.6984,9.7465,9.6743,9.7385,55800.0
2010-03-30 12:30:00,12.13,12.13,12.08,12.12,33075.0,9.7385,9.7385,9.6984,9.7305,33075.0
2010-03-30 13:00:00,12.12,12.13,12.09,12.12,25875.0,9.7305,9.7385,9.7064,9.7305,25875.0
2010-03-30 13:30:00,12.13,12.17,12.11,12.15,71100.0,9.7385,9.7706,9.7224,9.7545,71100.0
2010-03-30 14:00:00,12.15,12.15,12.12,12.12,18675.0,9.7545,9.7545,9.7305,9.7305,18675.0
2010-03-30 14:30:00,12.13,12.2,12.13,12.18,35550.0,9.7385,9.7947,9.7385,9.7786,35550.0
2010-03-30 15:00:00,12.18,12.2,12.16,12.2,57825.0,9.7786,9.7947,9.7626,9.7947,57825.0
2010-03-30 15:30:00,12.19,12.2,12.18,12.18,70650.0,9.7867,9.7947,9.7786,9.7786,70650.0
2010-03-31 09:30:00,12.17,12.32,12.15,12.23,126000.0,9.7706,9.891,9.7545,9.8188,126000.0
2010-03-31 10:00:00,12.23,12.28,12.22,12.27,100800.0,9.8188,9.8589,9.8107,9.8509,100800.0
2010-03-31 10:30:00,12.27,12.28,12.23,12.26,117000.0,9.8509,9.8589,9.8188,9.8429,117000.0
2010-03-31 11:00:00,12.26,12.27,12.24,12.25,58725.0,9.8429,9.8509,9.8268,9.8348,58725.0
2010-03-31 11:30:00,12.25,12.28,12.24,12.25,175500.0,9.8348,9.8589,9.8268,9.8348,175500.0
2010-03-31 12:00:00,12.24,12.24,12.16,12.21,74250.0,9.8268,9.8268,9.7626,9.8027,74250.0
2010-03-31 12:30:00,12.21,12.23,12.2,12.2,33525.0,9.8027,9.8188,9.7947,9.7947,33525.0
2010-03-31 13:00:00,12.19,12.2,12.17,12.19,20250.0,9.7867,9.7947,9.7706,9.7867,20250.0
2010-03-31 13:30:00,12.19,12.19,12.16,12.17,27000.0,9.7867,9.7867,9.7626,9.7706,27000.0
2010-03-31 14:00:00,12.17,12.2,12.15,12.16,228375.0,9.7706,9.7947,9.7545,9.7626,228375.0
2010-03-31 14:30:00,12.16,12.16,12.09,12.1,49050.0,9.7626,9.7626,9.7064,9.7144,49050.0
2010-03-31 15:00:00,12.11,12.12,12.08,12.09,105075.0,9.7224,9.7305,9.6984,9.7064,105075.0
2010-03-31 15:30:00,12.1,12.1,11.86,11.89,1057725.0,9.7144,9.7144,9.5217,9.5458,1057725.0
2010-04-01 09:30:00,11.96,12.09,11.96,12.03,165150.0,9.602,9.7064,9.602,9.6582,165150.0
2010-04-01 10:00:00,12.04,12.04,11.98,12.0,144450.0,9.6662,9.6662,9.6181,9.6341,144450.0
2010-04-01 10:30:00,12.0,12.01,11.97,12.0,150075.0,9.6341,9.6422,9.61,9.6341,150075.0
2010-04-01 11:00:00,12.0,12.07,12.0,12.05,206550.0,9.6341,9.6903,9.6341,9.6743,206550.0
2010-04-01 11:30:00,12.06,12.07,12.0,12.0,207000.0,9.6823,9.6903,9.6341,9.6341,207000.0
2010-04-01 12:00:00,12.0,12.01,11.94,11.99,106650.0,9.6341,9.6422,9.586,9.6261,106650.0
2010-04-01 12:30:00,11.99,12.02,11.98,12.02,130950.0,9.6261,9.6502,9.6181,9.6502,130950.0
2010-04-01 13:00:00,12.02,12.02,12.0,12.01,60750.0,9.6502,9.6502,9.6341,9.6422,60750.0
2010-04-01 13:30:00,12.01,12.01,11.96,11.98,66150.0,9.6422,9.6422,9.602,9.6181,66150.0
2010-04-01 14:00:00,11.98,12.02,11.97,12.0,278100.0,9.6181,9.6502,9.61,9.6341,278100.0
2010-04-01 14:30:00,12.0,12.04,11.99,12.0,245025.0,9.6341,9.6662,9.6261,9.6341,245025.0
2010-04-01 15:00:00,12.0,12.03,12.0,12.0,296775.0,9.6341,9.6582,9.6341,9.6341,296775.0
2010-04-01 15:30:00,12.0,12.04,12.0,12.04,469350.0,9.6341,9.6662,9.6341,9.6662,469350.0
2010-04-05 09:30:00,12.06,12.1,12.02,12.07,108000.0,9.6823,9.7144,9.6502,9.6903,108000.0
2010-04-05 10:00:00,12.07,12.11,12.05,12.07,179100.0,9.6903,9.7224,9.6743,9.6903,179100.0
2010-04-05 10:30:00,12.07,12.1,12.07,12.1,90450.0,9.6903,9.7144,9.6903,9.7144,90450.0
2010-04-05 11:00:00,12.1,12.16,12.09,12.11,184950.0,9.7144,9.7626,9.7064,9.7224,184950.0
2010-04-05 11:30:00,12.11,12.16,12.09,12.15,63450.0,9.7224,9.7626,9.7064,9.7545,63450.0
2010-04-05 12:00:00,12.15,12.15,12.11,12.13,104175.0,9.7545,9.7545,9.7224,9.7385,104175.0
2010-04-05 12:30:00,12.13,12.13,12.08,12.08,172575.0,9.7385,9.7385,9.6984,9.6984,172575.0
2010-04-05 13:00:00,12.08,12.12,12.08,12.11,180675.0,9.6984,9.7305,9.6984,9.7224,180675.0
2010-04-05 13:30:00,12.11,12.15,12.08,12.13,117675.0,9.7224,9.7545,9.6984,9.7385,117675.0
2010-04-05 14:00:00,12.14,12.16,12.13,12.16,93600.0,9.7465,9.7626,9.7385,9.7626,93600.0
2010-04-05 14:30:00,12.16,12.18,12.16,12.16,141075.0,9.7626,9.7786,9.7626,9.7626,141075.0
2010-04-05 15:00:00,12.16,12.28,12.16,12.26,260325.0,9.7626,9.8589,9.7626,9.8429,260325.0
2010-04-05 15:30:00,12.26,12.3,12.23,12.27,557100.0,9.8429,9.875,9.8188,9.8509,557100.0
2010-04-06 09:30:00,12.21,12.23,12.14,12.16,131175.0,9.8027,9.8188,9.7465,9.7626,131175.0
2010-04-06 10:00:00,12.16,12.24,12.15,12.2,64575.0,9.7626,9.8268,9.7545,9.7947,64575.0
2010-04-06 10:30:00,12.2,12.3,12.2,12.3,99900.0,9.7947,9.875,9.7947,9.875,99900.0
2010-04-06 11:00:00,12.3,12.4,12.29,12.38,142875.0,9.875,9.9553,9.8669,9.9392,142875.0
2010-04-06 11:30:00,12.38,12.4,12.36,12.36,72675.0,9.9392,9.9553,9.9231,9.9231,72675.0
2010-04-06 12:00:00,12.36,12.37,12.35,12.37,51750.0,9.9231,9.9312,9.9151,9.9312,51750.0
2010-04-06 12:30:00,12.37,12.39,12.37,12.38,47475.0,9.9312,9.9472,9.9312,9.9392,47475.0
2010-04-06 13:00:00,12.38,12.44,12.37,12.43,85500.0,9.9392,9.9874,9.9312,9.9793,85500.0
2010-04-06 13:30:00,12.43,12.49,12.42,12.48,96075.0,9.9793,10.0275,9.9713,10.0195,96075.0
2010-04-06 14:00:00,12.48,12.51,12.47,12.48,201600.0,10.0195,10.0436,10.0115,10.0195,201600.0
2010-04-06 14:30:00,12.49,12.51,12.48,12.49,222750.0,10.0275,10.0436,10.0195,10.0275,222750.0
2010-04-06 15:00:00,12.48,12.52,12.48,12.49,247950.0,10.0195,10.0516,10.0195,10.0275,247950.0
2010-04-06 15:30:00,12.49,12.51,12.48,12.5,337500.0,10.0275,10.0436,10.0195,10.0355,337500.0
2010-04-07 09:30:00,12.52,12.54,12.4,12.52,189900.0,10.0516,10.0677,9.9553,10.0516,189900.0
2010-04-07 10:00:00,12.51,12.57,12.48,12.57,99000.0,10.0436,10.0917,10.0195,10.0917,99000.0
2010-04-07 10:30:00,12.57,12.58,12.47,12.48,131400.0,10.0917,10.0998,10.0115,10.0195,131400.0
2010-04-07 11:00:00,12.49,12.61,12.47,12.61,231750.0,10.0275,10.1239,10.0115,10.1239,231750.0
2010-04-07 11:30:00,12.6,12.62,12.56,12.6,205875.0,10.1158,10.1319,10.0837,10.1158,205875.0
2010-04-07 12:00:00,12.59,12.59,12.51,12.52,51975.0,10.1078,10.1078,10.0436,10.0516,51975.0
2010-04-07 12:30:00,12.52,12.52,12.49,12.52,99900.0,10.0516,10.0516,10.0275,10.0516,99900.0
2010-04-07 13:00:00,12.52,12.64,12.52,12.64,121275.0,10.0516,10.1479,10.0516,10.1479,121275.0
2010-04-07 13:30:00,12.64,12.7,12.63,12.7,245025.0,10.1479,10.1961,10.1399,10.1961,245025.0
2010-04-07 14:00:00,12.7,12.71,12.58,12.6,267300.0,10.1961,10.2041,10.0998,10.1158,267300.0
2010-04-07 14:30:00,12.6,12.6,12.54,12.55,81000.0,10.1158,10.1158,10.0677,10.0757,81000.0
2010-04-07 15:00:00,12.55,12.55,12.44,12.52,97200.0,10.0757,10.0757,9.9874,10.0516,97200.0
2010-04-07 15:30:00,12.52,12.62,12.51,12.59,459000.0,10.0516,10.1319,10.0436,10.1078,459000.0
2010-04-08 09:30:00,12.52,12.68,12.52,12.61,104400.0,10.0516,10.1801,10.0516,10.1239,104400.0
2010-04-08 10:00:00,12.62,12.67,12.6,12.63,96975.0,10.1319,10.172,10.1158,10.1399,96975.0
2010-04-08 10:30:00,12.62,12.73,12.62,12.72,117225.0,10.1319,10.2202,10.1319,10.2122,117225.0
2010-04-08 11:00:00,12.72,12.78,12.71,12.72,144900.0,10.2122,10.2603,10.2041,10.2122,144900.0
2010-04-08 11:30:00,12.72,12.82,12.72,12.8,98325.0,10.2122,10.2925,10.2122,10.2764,98325.0
2010-04-08 12:00:00,12.8,12.81,12.77,12.79,95400.0,10.2764,10.2844,10.2523,10.2684,95400.0
2010-04-08 12:30:00,12.78,12.81,12.77,12.81,76275.0,10.2603,10.2844,10.2523,10.2844,76275.0
2010-04-08 13:00:00,12.8,12.82,12.8,12.8,59850.0,10.2764,10.2925,10.2764,10.2764,59850.0
2010-04-08 13:30:00,12.8,12.81,12.77,12.77,82125.0,10.2764,10.2844,10.2523,10.2523,82125.0
2010-04-08 14:00:00,12.77,12.81,12.76,12.81,39150.0,10.2523,10.2844,10.2443,10.2844,39150.0
2010-04-08 14:30:00,12.81,12.81,12.76,12.76,90000.0,10.2844,10.2844,10.2443,10.2443,90000.0
2010-04-08 15:00:00,12.77,12.78,12.73,12.73,140850.0,10.2523,10.2603,10.2202,10.2202,140850.0
2010-04-08 15:30:00,12.73,12.79,12.73,12.75,312975.0,10.2202,10.2684,10.2202,10.2363,312975.0
2010-04-09 09:30:00,12.74,12.79,12.7,12.77,98775.0,10.2282,10.2684,10.1961,10.2523,98775.0
2010-04-09 10:00:00,12.76,12.77,12.69,12.71,57375.0,10.2443,10.2523,10.1881,10.2041,57375.0
2010-04-09 10:30:00,12.71,12.74,12.7,12.72,105300.0,10.2041,10.2282,10.1961,10.2122,105300.0
2010-04-09 11:00:00,12.72,12.78,12.72,12.78,46125.0,10.2122,10.2603,10.2122,10.2603,46125.0
2010-04-09 11:30:00,12.77,12.8,12.76,12.77,58725.0,10.2523,10.2764,10.2443,10.2523,58725.0
2010-04-09 12:00:00,12.77,12.8,12.76,12.8,22275.0,10.2523,10.2764,10.2443,10.2764,22275.0
2010-04-09 12:30:00,12.79,12.8,12.75,12.75,14850.0,10.2684,10.2764,10.2363,10.2363,14850.0
2010-04-09 13:00:00,12.76,12.8,12.74,12.79,102600.0,10.2443,10.2764,10.2282,10.2684,102600.0
2010-04-09 13:30:00,12.79,12.8,12.76,12.77,40050.0,10.2684,10.2764,10.2443,10.2523,40050.0
2010-04-09 14:00:00,12.76,12.81,12.76,12.81,31050.0,10.2443,10.2844,10.2443,10.2844,31050.0
2010-04-09 14:30:00,12.8,12.82,12.8,12.81,21825.0,10.2764,10.2925,10.2764,10.2844,21825.0
2010-04-09 15:00:00,12.81,12.88,12.81,12.88,139500.0,10.2844,10.3406,10.2844,10.3406,139500.0
2010-04-09 15:30:00,12.88,12.88,12.84,12.86,328275.0,10.3406,10.3406,10.3085,10.3246,328275.0
2010-04-12 09:30:00,12.83,12.97,12.83,12.88,111600.0,10.3005,10.4129,10.3005,10.3406,111600.0
2010-04-12 10:00:00,12.87,12.89,12.85,12.89,66375.0,10.3326,10.3487,10.3165,10.3487,66375.0
2010-04-12 10:30:00,12.89,12.89,12.85,12.88,52200.0,10.3487,10.3487,10.3165,10.3406,52200.0
2010-04-12 11:00:00,12.88,12.89,12.87,12.88,42750.0,10.3406,10.3487,10.3326,10.3406,42750.0
2010-04-12 11:30:00,12.87,12.89,12.86,12.88,47250.0,10.3326,10.3487,10.3246,10.3406,47250.0
2010-04-12 12:00:00,12.88,12.89,12.88,12.88,20250.0,10.3406,10.3487,10.3406,10.3406,20250.0
2010-04-12 12:30:00,12.88,12.89,12.88,12.89,103950.0,10.3406,10.3487,10.3406,10.3487,103950.0
2010-04-12 13:00:00,12.89,12.91,12.88,12.88,74700.0,10.3487,10.3647,10.3406,10.3406,74700.0
2010-04-12 13:30:00,12.88,12.89,12.85,12.88,114300.0,10.3406,10.3487,10.3165,10.3406,114300.0
2010-04-12 14:00:00,12.87,12.89,12.86,12.87,57150.0,10.3326,10.3487,10.3246,10.3326,57150.0
2010-04-12 14:30:00,12.87,12.89,12.87,12.88,39600.0,10.3326,10.3487,10.3326,10.3406,39600.0
2010-04-12 15:00:00,12.88,12.88,12.86,12.87,57825.0,10.3406,10.3406,10.3246,10.3326,57825.0
2010-04-12 15:30:00,12.87,12.9,12.86,12.9,339975.0,10.3326,10.3567,10.3246,10.3567,339975.0
2010-04-13 09:30:00,12.9,12.91,12.79,12.89,97875.0,10.3567,10.3647,10.2684,10.3487,97875.0
2010-04-13 10:00:00,12.88,12.94,12.88,12.91,67950.0,10.3406,10.3888,10.3406,10.3647,67950.0
2010-04-13 10:30:00,12.91,12.97,12.91,12.96,67725.0,10.3647,10.4129,10.3647,10.4049,67725.0
2010-04-13 11:00:00,12.96,12.96,12.93,12.94,93600.0,10.4049,10.4049,10.3808,10.3888,93600.0
2010-04-13 11:30:00,12.94,13.0,12.94,12.99,133200.0,10.3888,10.437,10.3888,10.4289,133200.0
2010-04-13 12:00:00,12.99,13.06,12.99,13.04,110250.0,10.4289,10.4851,10.4289,10.4691,110250.0
2010-04-13 12:30:00,13.04,13.05,13.01,13.05,78525.0,10.4691,10.4771,10.445,10.4771,78525.0
2010-04-13 13:00:00,13.05,13.07,13.04,13.06,60525.0,10.4771,10.4932,10.4691,10.4851,60525.0
2010-04-13 13:30:00,13.06,13.1,13.06,13.1,88875.0,10.4851,10.5173,10.4851,10.5173,88875.0
2010-04-13 14:00:00,13.11,13.11,13.06,13.06,128475.0,10.5253,10.5253,10.4851,10.4851,128475.0
2010-04-13 14:30:00,13.07,13.08,13.04,13.08,78975.0,10.4932,10.5012,10.4691,10.5012,78975.0
2010-04-13 15:00:00,13.08,13.12,13.07,13.11,173700.0,10.5012,10.5333,10.4932,10.5253,173700.0
2010-04-13 15:30:00,13.12,13.13,13.09,13.09,229500.0,10.5333,10.5413,10.5092,10.5092,229500.0
2010-04-14 09:30:00,13.14,13.27,13.14,13.26,142200.0,10.5494,10.6537,10.5494,10.6457,142200.0
2010-04-14 10:00:00,13.26,13.27,13.23,13.26,102375.0,10.6457,10.6537,10.6216,10.6457,102375.0
2010-04-14 10:30:00,13.26,13.26,13.22,13.24,115875.0,10.6457,10.6457,10.6136,10.6296,115875.0
2010-04-14 11:00:00,13.24,13.24,13.16,13.18,232875.0,10.6296,10.6296,10.5654,10.5815,232875.0
2010-04-14 11:30:00,13.19,13.2,13.16,13.2,81225.0,10.5895,10.5975,10.5654,10.5975,81225.0
2010-04-14 12:00:00,13.2,13.32,13.2,13.32,141525.0,10.5975,10.6939,10.5975,10.6939,141525.0
2010-04-14 12:30:00,13.31,13.33,13.31,13.32,65925.0,10.6858,10.7019,10.6858,10.6939,65925.0
2010-04-14 13:00:00,13.32,13.4,13.31,13.38,153000.0,10.6939,10.7581,10.6858,10.742,153000.0
2010-04-14 13:30:00,13.38,13.4,13.35,13.37,55125.0,10.742,10.7581,10.718,10.734,55125.0
2010-04-14 14:00:00,13.37,13.4,13.36,13.4,78750.0,10.734,10.7581,10.726,10.7581,78750.0
2010-04-14 14:30:00,13.4,13.42,13.36,13.38,126675.0,10.7581,10.7742,10.726,10.742,126675.0
2010-04-14 15:00:00,13.38,13.39,13.33,13.36,169425.0,10.742,10.7501,10.7019,10.726,169425.0
2010-04-14 15:30:00,13.36,13.41,13.36,13.41,431100.0,10.726,10.7661,10.726,10.7661,431100.0
2010-04-15 09:30:00,13.35,13.4,13.3,13.36,139050.0,10.718,10.7581,10.6778,10.726,139050.0
2010-04-15 10:00:00,13.35,13.44,13.31,13.44,55125.0,10.718,10.7902,10.6858,10.7902,55125.0
2010-04-15 10:30:00,13.44,13.52,13.44,13.44,103050.0,10.7902,10.8544,10.7902,10.7902,103050.0
2010-04-15 11:00:00,13.47,13.49,13.43,13.46,49500.0,10.8143,10.8304,10.7822,10.8063,49500.0
2010-04-15 11:30:00,13.46,13.46,13.4,13.4,30600.0,10.8063,10.8063,10.7581,10.7581,30600.0
2010-04-15 12:00:00,13.4,13.44,13.38,13.44,101700.0,10.7581,10.7902,10.742,10.7902,101700.0
2010-04-15 12:30:00,13.44,13.45,13.42,13.42,39150.0,10.7902,10.7982,10.7742,10.7742,39150.0
2010-04-15 13:00:00,13.43,13.48,13.43,13.46,76950.0,10.7822,10.8223,10.7822,10.8063,76950.0
2010-04-15 13:30:00,13.46,13.47,13.44,13.45,47925.0,10.8063,10.8143,10.7902,10.7982,47925.0
2010-04-15 14:00:00,13.45,13.46,13.44,13.44,60750.0,10.7982,10.8063,10.7902,10.7902,60750.0
2010-04-15 14:30:00,13.44,13.45,13.44,13.44,94275.0,10.7902,10.7982,10.7902,10.7902,94275.0
2010-04-15 15:00:00,13.44,13.46,13.44,13.44,115200.0,10.7902,10.8063,10.7902,10.7902,115200.0
2010-04-15 15:30:00,13.44,13.48,13.43,13.46,421875.0,10.7902,10.8223,10.7822,10.8063,421875.0
2010-04-16 09:30:00,13.35,13.38,13.24,13.25,146250.0,10.718,10.742,10.6296,10.6377,146250.0
2010-04-16 10:00:00,13.25,13.34,13.25,13.31,490950.0,10.6377,10.7099,10.6377,10.6858,490950.0
2010-04-16 10:30:00,13.32,13.33,13.07,13.14,228375.0,10.6939,10.7019,10.4932,10.5494,228375.0
2010-04-16 11:00:00,13.15,13.16,12.81,12.99,176625.0,10.5574,10.5654,10.2844,10.4289,176625.0
2010-04-16 11:30:00,12.99,13.13,12.98,13.11,207675.0,10.4289,10.5413,10.4209,10.5253,207675.0
2010-04-16 12:00:00,13.12,13.13,13.04,13.12,131400.0,10.5333,10.5413,10.4691,10.5333,131400.0
2010-04-16 12:30:00,13.12,13.2,13.08,13.18,121725.0,10.5333,10.5975,10.5012,10.5815,121725.0
2010-04-16 13:00:00,13.19,13.26,13.18,13.23,121275.0,10.5895,10.6457,10.5815,10.6216,121275.0
2010-04-16 13:30:00,13.21,13.26,13.2,13.25,88200.0,10.6056,10.6457,10.5975,10.6377,88200.0
2010-04-16 14:00:00,13.25,13.32,13.21,13.23,155250.0,10.6377,10.6939,10.6056,10.6216,155250.0
2010-04-16 14:30:00,13.23,13.24,13.14,13.14,73125.0,10.6216,10.6296,10.5494,10.5494,73125.0
2010-04-16 15:00:00,13.13,13.16,13.07,13.13,227025.0,10.5413,10.5654,10.4932,10.5413,227025.0
2010-04-16 15:30:00,13.13,13.18,13.04,13.06,412425.0,10.5413,10.5815,10.4691,10.4851,412425.0
2010-04-19 09:30:00,12.98,13.29,12.98,13.19,183600.0,10.4209,10.6698,10.4209,10.5895,183600.0
2010-04-19 10:00:00,13.18,13.28,13.18,13.22,113400.0,10.5815,10.6618,10.5815,10.6136,113400.0
2010-04-19 10:30:00,13.22,13.22,13.09,13.12,110025.0,10.6136,10.6136,10.5092,10.5333,110025.0
2010-04-19 11:00:00,13.11,13.17,13.08,13.12,85500.0,10.5253,10.5734,10.5012,10.5333,85500.0
2010-04-19 11:30:00,13.11,13.13,12.97,13.01,130725.0,10.5253,10.5413,10.4129,10.445,130725.0
2010-04-19 12:00:00,13.0,13.09,12.98,13.08,126000.0,10.437,10.5092,10.4209,10.5012,126000.0
2010-04-19 12:30:00,13.08,13.14,13.05,13.11,68850.0,10.5012,10.5494,10.4771,10.5253,68850.0
2010-04-19 13:00:00,13.11,13.12,13.04,13.12,55125.0,10.5253,10.5333,10.4691,10.5333,55125.0
2010-04-19 13:30:00,13.12,13.13,13.02,13.02,47475.0,10.5333,10.5413,10.453,10.453,47475.0
2010-04-19 14:00:00,13.01,13.17,13.0,13.17,72675.0,10.445,10.5734,10.437,10.5734,72675.0
2010-04-19 14:30:00,13.16,13.25,13.15,13.25,86850.0,10.5654,10.6377,10.5574,10.6377,86850.0
2010-04-19 15:00:00,13.26,13.31,13.22,13.26,191925.0,10.6457,10.6858,10.6136,10.6457,191925.0
2010-04-19 15:30:00,13.25,13.26,13.2,13.24,164025.0,10.6377,10.6457,10.5975,10.6296,164025.0
2010-04-20 09:30:00,13.29,13.32,13.18,13.24,106650.0,10.6698,10.6939,10.5815,10.6296,106650.0
2010-04-20 10:00:00,13.24,13.26,13.21,13.22,54900.0,10.6296,10.6457,10.6056,10.6136,54900.0
2010-04-20 10:30:00,13.23,13.31,13.21,13.27,71100.0,10.6216,10.6858,10.6056,10.6537,71100.0
2010-04-20 11:00:00,13.27,13.35,13.27,13.32,56250.0,10.6537,10.718,10.6537,10.6939,56250.0
2010-04-20 11:30:00,13.32,13.38,13.29,13.35,73125.0,10.6939,10.742,10.6698,10.718,73125.0
2010-04-20 12:00:00,13.35,13.37,13.32,13.34,72675.0,10.718,10.734,10.6939,10.7099,72675.0
2010-04-20 12:30:00,13.34,13.36,13.31,13.36,68850.0,10.7099,10.726,10.6858,10.726,68850.0
2010-04-20 13:00:00,13.35,13.36,13.29,13.31,11925.0,10.718,10.726,10.6698,10.6858,11925.0
2010-04-20 13:30:00,13.31,13.31,13.25,13.26,51075.0,10.6858,10.6858,10.6377,10.6457,51075.0
2010-04-20 14:00:00,13.24,13.27,13.23,13.24,56925.0,10.6296,10.6537,10.6216,10.6296,56925.0
2010-04-20 14:30:00,13.24,13.27,13.23,13.26,37575.0,10.6296,10.6537,10.6216,10.6457,37575.0
2010-04-20 15:00:00,13.26,13.28,13.23,13.25,65925.0,10.6457,10.6618,10.6216,10.6377,65925.0
2010-04-20 15:30:00,13.25,13.32,13.24,13.31,240300.0,10.6377,10.6939,10.6296,10.6858,240300.0
2010-04-21 09:30:00,13.3,13.49,13.3,13.45,61650.0,10.6778,10.8304,10.6778,10.7982,61650.0
2010-04-21 10:00:00,13.45,13.51,13.42,13.44,153675.0,10.7982,10.8464,10.7742,10.7902,153675.0
2010-04-21 10:30:00,13.44,13.47,13.36,13.36,78300.0,10.7902,10.8143,10.726,10.726,78300.0
2010-04-21 11:00:00,13.36,13.4,13.34,13.36,54000.0,10.726,10.7581,10.7099,10.726,54000.0
2010-04-21 11:30:00,13.36,13.39,13.34,13.36,50400.0,10.726,10.7501,10.7099,10.726,50400.0
2010-04-21 12:00:00,13.36,13.39,13.35,13.37,71550.0,10.726,10.7501,10.718,10.734,71550.0
2010-04-21 12:30:00,13.37,13.4,13.3,13.34,115425.0,10.734,10.7581,10.6778,10.7099,115425.0
2010-04-21 13:00:00,13.34,13.36,13.28,13.29,84600.0,10.7099,10.726,10.6618,10.6698,84600.0
2010-04-21 13:30:00,13.28,13.3,13.25,13.27,80775.0,10.6618,10.6778,10.6377,10.6537,80775.0
2010-04-21 14:00:00,13.27,13.3,13.21,13.21,149625.0,10.6537,10.6778,10.6056,10.6056,149625.0
2010-04-21 14:30:00,13.22,13.29,13.18,13.29,312750.0,10.6136,10.6698,10.5815,10.6698,312750.0
2010-04-21 15:00:00,13.29,13.32,13.26,13.3,180900.0,10.6698,10.6939,10.6457,10.6778,180900.0
2010-04-21 15:30:00,13.31,13.37,13.28,13.36,249525.0,10.6858,10.734,10.6618,10.726,249525.0
2010-04-22 09:30:00,13.17,13.24,13.12,13.2,149625.0,10.5734,10.6296,10.5333,10.5975,149625.0
2010-04-22 10:00:00,13.18,13.24,13.14,13.2,168075.0,10.5815,10.6296,10.5494,10.5975,168075.0
2010-04-22 10:30:00,13.2,13.29,13.18,13.27,181800.0,10.5975,10.6698,10.5815,10.6537,181800.0
2010-04-22 11:00:00,13.27,13.32,13.25,13.31,80325.0,10.6537,10.6939,10.6377,10.6858,80325.0
2010-04-22 11:30:00,13.32,13.33,13.28,13.32,55125.0,10.6939,10.7019,10.6618,10.6939,55125.0
2010-04-22 12:00:00,13.32,13.33,13.29,13.29,40050.0,10.6939,10.7019,10.6698,10.6698,40050.0
2010-04-22 12:30:00,13.29,13.35,13.28,13.33,69750.0,10.6698,10.718,10.6618,10.7019,69750.0
2010-04-22 13:00:00,13.34,13.47,13.33,13.47,79875.0,10.7099,10.8143,10.7019,10.8143,79875.0
2010-04-22 13:30:00,13.47,13.5,13.44,13.5,110700.0,10.8143,10.8384,10.7902,10.8384,110700.0
2010-04-22 14:00:00,13.49,13.55,13.47,13.55,99675.0,10.8304,10.8785,10.8143,10.8785,99675.0
2010-04-22 14:30:00,13.55,13.57,13.51,13.55,114975.0,10.8785,10.8946,10.8464,10.8785,114975.0
2010-04-22 15:00:00,13.55,13.58,13.5,13.55,121050.0,10.8785,10.9026,10.8384,10.8785,121050.0
2010-04-22 15:30:00,13.56,13.64,13.54,13.55,304200.0,10.8866,10.9508,10.8705,10.8785,304200.0
2010-04-23 09:30:00,13.62,13.67,13.51,13.67,101475.0,10.9347,10.9749,10.8464,10.9749,101475.0
2010-04-23 10:00:00,13.67,13.84,13.67,13.8,213750.0,10.9749,11.1114,10.9749,11.0792,213750.0
2010-04-23 10:30:00,13.8,13.81,13.69,13.73,204525.0,11.0792,11.0873,10.9909,11.023,204525.0
2010-04-23 11:00:00,13.73,13.73,13.65,13.67,63900.0,11.023,11.023,10.9588,10.9749,63900.0
2010-04-23 11:30:00,13.66,13.7,13.64,13.68,40950.0,10.9668,10.999,10.9508,10.9829,40950.0
2010-04-23 12:00:00,13.68,13.74,13.65,13.72,69975.0,10.9829,11.0311,10.9588,11.015,69975.0
2010-04-23 12:30:00,13.72,13.75,13.69,13.75,46800.0,11.015,11.0391,10.9909,11.0391,46800.0
2010-04-23 13:00:00,13.74,13.75,13.71,13.73,76725.0,11.0311,11.0391,11.007,11.023,76725.0
2010-04-23 13:30:00,13.73,13.74,13.71,13.72,55575.0,11.023,11.0311,11.007,11.015,55575.0
2010-04-23 14:00:00,13.72,13.76,13.71,13.71,52650.0,11.015,11.0471,11.007,11.007,52650.0
2010-04-23 14:30:00,13.71,13.76,13.68,13.75,38925.0,11.007,11.0471,10.9829,11.0391,38925.0
2010-04-23 15:00:00,13.75,13.77,13.73,13.77,130275.0,11.0391,11.0552,11.023,11.0552,130275.0
2010-04-23 15:30:00,13.77,13.83,13.76,13.82,431775.0,11.0552,11.1033,11.0471,11.0953,431775.0
2010-04-26 09:30:00,13.75,13.8,13.71,13.76,187875.0,11.0391,11.0792,11.007,11.0471,187875.0
2010-04-26 10:00:00,13.76,13.79,13.72,13.72,178425.0,11.0471,11.0712,11.015,11.015,178425.0
2010-04-26 10:30:00,13.73,13.83,13.72,13.8,95175.0,11.023,11.1033,11.015,11.0792,95175.0
2010-04-26 11:00:00,13.81,13.82,13.78,13.8,77175.0,11.0873,11.0953,11.0632,11.0792,77175.0
2010-04-26 11:30:00,13.81,13.82,13.77,13.79,105750.0,11.0873,11.0953,11.0552,11.0712,105750.0
2010-04-26 12:00:00,13.79,13.82,13.78,13.8,60300.0,11.0712,11.0953,11.0632,11.0792,60300.0
2010-04-26 12:30:00,13.79,13.82,13.79,13.81,94950.0,11.0712,11.0953,11.0712,11.0873,94950.0
2010-04-26 13:00:00,13.81,13.87,13.81,13.83,57825.0,11.0873,11.1354,11.0873,11.1033,57825.0
2010-04-26 13:30:00,13.83,13.84,13.79,13.79,54000.0,11.1033,11.1114,11.0712,11.0712,54000.0
2010-04-26 14:00:00,13.79,13.81,13.76,13.8,61875.0,11.0712,11.0873,11.0471,11.0792,61875.0
2010-04-26 14:30:00,13.79,13.8,13.73,13.74,57150.0,11.0712,11.0792,11.023,11.0311,57150.0
2010-04-26 15:00:00,13.73,13.75,13.67,13.7,128250.0,11.023,11.0391,10.9749,10.999,128250.0
2010-04-26 15:30:00,13.7,13.73,13.65,13.68,287550.0,10.999,11.023,10.9588,10.9829,287550.0
2010-04-27 09:30:00,13.53,13.77,13.48,13.74,122400.0,10.8625,11.0552,10.8223,11.0311,122400.0
2010-04-27 10:00:00,13.74,13.77,13.68,13.7,66375.0,11.0311,11.0552,10.9829,10.999,66375.0
2010-04-27 10:30:00,13.7,13.78,13.68,13.75,112275.0,10.999,11.0632,10.9829,11.0391,112275.0
2010-04-27 11:00:00,13.75,13.78,13.51,13.52,74925.0,11.0391,11.0632,10.8464,10.8544,74925.0
2010-04-27 11:30:00,13.51,13.51,13.42,13.45,127125.0,10.8464,10.8464,10.7742,10.7982,127125.0
2010-04-27 12:00:00,13.44,13.5,13.39,13.43,80100.0,10.7902,10.8384,10.7501,10.7822,80100.0
2010-04-27 12:30:00,13.44,13.54,13.42,13.52,158625.0,10.7902,10.8705,10.7742,10.8544,158625.0
2010-04-27 13:00:00,13.51,13.61,13.51,13.61,99675.0,10.8464,10.9267,10.8464,10.9267,99675.0
2010-04-27 13:30:00,13.62,13.62,13.55,13.59,84150.0,10.9347,10.9347,10.8785,10.9106,84150.0
2010-04-27 14:00:00,13.58,13.58,13.5,13.54,87525.0,10.9026,10.9026,10.8384,10.8705,87525.0
2010-04-27 14:30:00,13.54,13.55,13.48,13.5,94050.0,10.8705,10.8785,10.8223,10.8384,94050.0
2010-04-27 15:00:00,13.5,13.53,13.46,13.47,72450.0,10.8384,10.8625,10.8063,10.8143,72450.0
2010-04-27 15:30:00,13.46,13.46,13.32,13.38,470475.0,10.8063,10.8063,10.6939,10.742,470475.0
2010-04-28 09:30:00,13.45,13.6,13.43,13.51,138375.0,10.7982,10.9187,10.7822,10.8464,138375.0
2010-04-28 10:00:00,13.5,13.51,13.41,13.49,118350.0,10.8384,10.8464,10.7661,10.8304,118350.0
2010-04-28 10:30:00,13.49,13.5,13.36,13.42,97650.0,10.8304,10.8384,10.726,10.7742,97650.0
2010-04-28 11:00:00,13.42,13.53,13.4,13.45,148050.0,10.7742,10.8625,10.7581,10.7982,148050.0
2010-04-28 11:30:00,13.46,13.46,13.33,13.41,120150.0,10.8063,10.8063,10.7019,10.7661,120150.0
2010-04-28 12:00:00,13.42,13.52,13.36,13.5,86400.0,10.7742,10.8544,10.726,10.8384,86400.0
2010-04-28 12:30:00,13.5,13.5,13.41,13.47,107100.0,10.8384,10.8384,10.7661,10.8143,107100.0
2010-04-28 13:00:00,13.46,13.5,13.43,13.44,98100.0,10.8063,10.8384,10.7822,10.7902,98100.0
2010-04-28 13:30:00,13.44,13.47,13.42,13.42,83475.0,10.7902,10.8143,10.7742,10.7742,83475.0
2010-04-28 14:00:00,13.43,13.45,13.4,13.44,88650.0,10.7822,10.7982,10.7581,10.7902,88650.0
2010-04-28 14:30:00,13.43,13.45,13.4,13.44,112950.0,10.7822,10.7982,10.7581,10.7902,112950.0
2010-04-28 15:00:00,13.44,13.45,13.4,13.45,301050.0,10.7902,10.7982,10.7581,10.7982,301050.0
2010-04-28 15:30:00,13.45,13.46,13.4,13.45,514800.0,10.7982,10.8063,10.7581,10.7982,514800.0
2010-04-29 09:30:00,13.54,13.55,13.44,13.52,176175.0,10.8705,10.8785,10.7902,10.8544,176175.0
2010-04-29 10:00:00,13.53,13.57,13.47,13.54,123075.0,10.8625,10.8946,10.8143,10.8705,123075.0
2010-04-29 10:30:00,13.55,13.61,13.53,13.6,174375.0,10.8785,10.9267,10.8625,10.9187,174375.0
2010-04-29 11:00:00,13.6,13.63,13.57,13.61,90000.0,10.9187,10.9428,10.8946,10.9267,90000.0
2010-04-29 11:30:00,13.62,13.66,13.61,13.62,115425.0,10.9347,10.9668,10.9267,10.9347,115425.0
2010-04-29 12:00:00,13.62,13.68,13.61,13.66,92925.0,10.9347,10.9829,10.9267,10.9668,92925.0
2010-04-29 12:30:00,13.66,13.7,13.64,13.66,92700.0,10.9668,10.999,10.9508,10.9668,92700.0
2010-04-29 13:00:00,13.66,13.7,13.65,13.67,162675.0,10.9668,10.999,10.9588,10.9749,162675.0
2010-04-29 13:30:00,13.67,13.7,13.66,13.68,148500.0,10.9749,10.999,10.9668,10.9829,148500.0
2010-04-29 14:00:00,13.67,13.75,13.67,13.73,150075.0,10.9749,11.0391,10.9749,11.023,150075.0
2010-04-29 14:30:00,13.73,13.73,13.6,13.62,230625.0,11.023,11.023,10.9187,10.9347,230625.0
2010-04-29 15:00:00,13.61,13.64,13.52,13.58,418050.0,10.9267,10.9508,10.8544,10.9026,418050.0
2010-04-29 15:30:00,13.58,13.64,13.57,13.63,467550.0,10.9026,10.9508,10.8946,10.9428,467550.0
2010-04-30 09:30:00,13.62,13.69,13.49,13.6,71100.0,10.9347,10.9909,10.8304,10.9187,71100.0
2010-04-30 10:00:00,13.6,13.72,13.52,13.69,225000.0,10.9187,11.015,10.8544,10.9909,225000.0
2010-04-30 10:30:00,13.69,13.84,13.64,13.84,289575.0,10.9909,11.1114,10.9508,11.1114,289575.0
2010-04-30 11:00:00,13.85,13.89,13.79,13.79,227025.0,11.1194,11.1515,11.0712,11.0712,227025.0
2010-04-30 11:30:00,13.79,13.82,13.76,13.76,68175.0,11.0712,11.0953,11.0471,11.0471,68175.0
2010-04-30 12:00:00,13.77,13.77,13.67,13.7,37575.0,11.0552,11.0552,10.9749,10.999,37575.0
2010-04-30 12:30:00,13.7,13.72,13.61,13.63,30150.0,10.999,11.015,10.9267,10.9428,30150.0
2010-04-30 13:00:00,13.65,13.72,13.62,13.71,67725.0,10.9588,11.015,10.9347,11.007,67725.0
2010-04-30 13:30:00,13.72,13.79,13.71,13.75,103950.0,11.015,11.0712,11.007,11.0391,103950.0
2010-04-30 14:00:00,13.75,13.81,13.74,13.8,113850.0,11.0391,11.0873,11.0311,11.0792,113850.0
2010-04-30 14:30:00,13.79,13.8,13.72,13.74,92250.0,11.0712,11.0792,11.015,11.0311,92250.0
2010-04-30 15:00:00,13.74,13.79,13.7,13.76,240075.0,11.0311,11.0712,10.999,11.0471,240075.0
2010-04-30 15:30:00,13.76,13.77,13.61,13.62,625050.0,11.0471,11.0552,10.9267,10.9347,625050.0
2010-05-03 09:30:00,13.73,13.82,13.66,13.74,64350.0,11.023,11.0953,10.9668,11.0311,64350.0
2010-05-03 10:00:00,13.73,13.8,13.71,13.77,76500.0,11.023,11.0792,11.007,11.0552,76500.0
2010-05-03 10:30:00,13.77,13.78,13.64,13.67,48600.0,11.0552,11.0632,10.9508,10.9749,48600.0
2010-05-03 11:00:00,13.66,13.72,13.66,13.72,23625.0,10.9668,11.015,10.9668,11.015,23625.0
2010-05-03 11:30:00,13.72,13.74,13.7,13.73,34875.0,11.015,11.0311,10.999,11.023,34875.0
2010-05-03 12:00:00,13.72,13.73,13.69,13.73,36000.0,11.015,11.023,10.9909,11.023,36000.0
2010-05-03 12:30:00,13.73,13.73,13.66,13.69,82350.0,11.023,11.023,10.9668,10.9909,82350.0
2010-05-03 13:00:00,13.69,13.7,13.67,13.68,65925.0,10.9909,10.999,10.9749,10.9829,65925.0
2010-05-03 13:30:00,13.68,13.72,13.68,13.7,38025.0,10.9829,11.015,10.9829,10.999,38025.0
2010-05-03 14:00:00,13.7,13.73,13.69,13.73,60075.0,10.999,11.023,10.9909,11.023,60075.0
2010-05-03 14:30:00,13.72,13.78,13.72,13.77,79200.0,11.015,11.0632,11.015,11.0552,79200.0
2010-05-03 15:00:00,13.77,13.77,13.68,13.68,145575.0,11.0552,11.0552,10.9829,10.9829,145575.0
2010-05-03 15:30:00,13.68,13.77,13.66,13.76,285975.0,10.9829,11.0552,10.9668,11.0471,285975.0
2010-05-04 09:30:00,13.59,13.61,13.25,13.3,192600.0,10.9106,10.9267,10.6377,10.6778,192600.0
2010-05-04 10:00:00,13.3,13.35,13.24,13.3,152100.0,10.6778,10.718,10.6296,10.6778,152100.0
2010-05-04 10:30:00,13.29,13.3,13.2,13.2,133875.0,10.6698,10.6778,10.5975,10.5975,133875.0
2010-05-04 11:00:00,13.2,13.25,13.12,13.16,101025.0,10.5975,10.6377,10.5333,10.5654,101025.0
2010-05-04 11:30:00,13.16,13.24,13.16,13.24,75150.0,10.5654,10.6296,10.5654,10.6296,75150.0
2010-05-04 12:00:00,13.24,13.24,13.14,13.16,51750.0,10.6296,10.6296,10.5494,10.5654,51750.0
2010-05-04 12:30:00,13.16,13.24,13.16,13.24,35550.0,10.5654,10.6296,10.5654,10.6296,35550.0
2010-05-04 13:00:00,13.24,13.25,13.2,13.23,69300.0,10.6296,10.6377,10.5975,10.6216,69300.0
2010-05-04 13:30:00,13.23,13.31,13.23,13.29,45000.0,10.6216,10.6858,10.6216,10.6698,45000.0
2010-05-04 14:00:00,13.29,13.29,13.14,13.14,86625.0,10.6698,10.6698,10.5494,10.5494,86625.0
2010-05-04 14:30:00,13.14,13.21,13.1,13.12,98550.0,10.5494,10.6056,10.5173,10.5333,98550.0
2010-05-04 15:00:00,13.13,13.19,13.1,13.14,164925.0,10.5413,10.5895,10.5173,10.5494,164925.0
2010-05-04 15:30:00,13.14,13.25,13.12,13.21,543600.0,10.5494,10.6377,10.5333,10.6056,543600.0
2010-05-05 09:30:00,13.09,13.22,12.93,13.17,108900.0,10.5092,10.6136,10.3808,10.5734,108900.0
2010-05-05 10:00:00,13.18,13.2,13.08,13.1,414900.0,10.5815,10.5975,10.5012,10.5173,414900.0
2010-05-05 10:30:00,13.1,13.27,13.1,13.26,409725.0,10.5173,10.6537,10.5173,10.6457,409725.0
2010-05-05 11:00:00,13.27,13.31,13.15,13.27,236025.0,10.6537,10.6858,10.5574,10.6537,236025.0
2010-05-05 11:30:00,13.27,13.37,13.26,13.37,196875.0,10.6537,10.734,10.6457,10.734,196875.0
2010-05-05 12:00:00,13.37,13.4,13.28,13.3,94050.0,10.734,10.7581,10.6618,10.6778,94050.0
2010-05-05 12:30:00,13.3,13.36,13.3,13.32,166950.0,10.6778,10.726,10.6778,10.6939,166950.0
2010-05-05 13:00:00,13.33,13.33,13.3,13.3,48375.0,10.7019,10.7019,10.6778,10.6778,48375.0
2010-05-05 13:30:00,13.3,13.33,13.27,13.3,168075.0,10.6778,10.7019,10.6537,10.6778,168075.0
2010-05-05 14:00:00,13.31,13.32,13.22,13.22,132975.0,10.6858,10.6939,10.6136,10.6136,132975.0
2010-05-05 14:30:00,13.23,13.23,13.05,13.1,159300.0,10.6216,10.6216,10.4771,10.5173,159300.0
2010-05-05 15:00:00,13.1,13.12,13.04,13.08,146475.0,10.5173,10.5333,10.4691,10.5012,146475.0
2010-05-05 15:30:00,13.08,13.15,13.05,13.13,305775.0,10.5012,10.5574,10.4771,10.5413,305775.0
2010-05-06 09:30:00,13.01,13.17,13.01,13.09,70425.0,10.445,10.5734,10.445,10.5092,70425.0
2010-05-06 10:00:00,13.1,13.14,13.03,13.03,127575.0,10.5173,10.5494,10.4611,10.4611,127575.0
2010-05-06 10:30:00,13.02,13.04,12.88,12.9,64800.0,10.453,10.4691,10.3406,10.3567,64800.0
2010-05-06 11:00:00,12.89,12.89,12.76,12.83,104850.0,10.3487,10.3487,10.2443,10.3005,104850.0
2010-05-06 11:30:00,12.81,12.81,12.73,12.79,47250.0,10.2844,10.2844,10.2202,10.2684,47250.0
2010-05-06 12:00:00,12.8,12.87,12.8,12.84,71325.0,10.2764,10.3326,10.2764,10.3085,71325.0
2010-05-06 12:30:00,12.84,12.87,12.8,12.84,65250.0,10.3085,10.3326,10.2764,10.3085,65250.0
2010-05-06 13:00:00,12.84,12.87,12.71,12.76,101025.0,10.3085,10.3326,10.2041,10.2443,101025.0
2010-05-06 13:30:00,12.76,12.76,12.64,12.65,97200.0,10.2443,10.2443,10.1479,10.156,97200.0
2010-05-06 14:00:00,12.65,12.67,12.4,12.47,319275.0,10.156,10.172,9.9553,10.0115,319275.0
2010-05-06 14:30:00,12.47,12.72,11.79,12.6,508725.0,10.0115,10.2122,9.4655,10.1158,508725.0
2010-05-06 15:00:00,12.59,12.73,12.46,12.58,308475.0,10.1078,10.2202,10.0034,10.0998,308475.0
2010-05-06 15:30:00,12.57,12.72,12.56,12.6,670950.0,10.0917,10.2122,10.0837,10.1158,670950.0
2010-05-07 09:30:00,12.56,12.74,12.43,12.49,242550.0,10.0837,10.2282,9.9793,10.0275,242550.0
2010-05-07 10:00:00,12.46,12.52,12.18,12.24,643275.0,10.0034,10.0516,9.7786,9.8268,643275.0
2010-05-07 10:30:00,12.24,12.49,12.24,12.44,337725.0,9.8268,10.0275,9.8268,9.9874,337725.0
2010-05-07 11:00:00,12.44,12.75,12.43,12.57,367650.0,9.9874,10.2363,9.9793,10.0917,367650.0
2010-05-07 11:30:00,12.54,12.63,12.48,12.61,143775.0,10.0677,10.1399,10.0195,10.1239,143775.0
2010-05-07 12:00:00,12.6,12.68,12.5,12.52,179775.0,10.1158,10.1801,10.0355,10.0516,179775.0
2010-05-07 12:30:00,12.52,12.58,12.47,12.51,145575.0,10.0516,10.0998,10.0115,10.0436,145575.0
2010-05-07 13:00:00,12.49,12.52,12.42,12.48,136350.0,10.0275,10.0516,9.9713,10.0195,136350.0
2010-05-07 13:30:00,12.48,12.61,12.48,12.52,127800.0,10.0195,10.1239,10.0195,10.0516,127800.0
2010-05-07 14:00:00,12.52,12.53,12.43,12.44,117675.0,10.0516,10.0596,9.9793,9.9874,117675.0
2010-05-07 14:30:00,12.43,12.52,12.38,12.44,186750.0,9.9793,10.0516,9.9392,9.9874,186750.0
2010-05-07 15:00:00,12.44,12.48,12.38,12.46,344700.0,9.9874,10.0195,9.9392,10.0034,344700.0
2010-05-07 15:30:00,12.46,12.56,12.4,12.56,796500.0,10.0034,10.0837,9.9553,10.0837,796500.0
2010-05-10 09:30:00,13.09,13.21,13.04,13.09,244125.0,10.5092,10.6056,10.4691,10.5092,244125.0
2010-05-10 10:00:00,13.08,13.13,13.02,13.03,139050.0,10.5012,10.5413,10.453,10.4611,139050.0
2010-05-10 10:30:00,13.03,13.12,13.03,13.11,177075.0,10.4611,10.5333,10.4611,10.5253,177075.0
2010-05-10 11:00:00,13.11,13.18,13.11,13.15,283500.0,10.5253,10.5815,10.5253,10.5574,283500.0
2010-05-10 11:30:00,13.15,13.16,13.1,13.14,93150.0,10.5574,10.5654,10.5173,10.5494,93150.0
2010-05-10 12:00:00,13.13,13.16,13.07,13.16,108900.0,10.5413,10.5654,10.4932,10.5654,108900.0
2010-05-10 12:30:00,13.16,13.24,13.15,13.22,159750.0,10.5654,10.6296,10.5574,10.6136,159750.0
2010-05-10 13:00:00,13.22,13.24,13.18,13.21,236025.0,10.6136,10.6296,10.5815,10.6056,236025.0
2010-05-10 13:30:00,13.21,13.21,13.05,13.05,184500.0,10.6056,10.6056,10.4771,10.4771,184500.0
2010-05-10 14:00:00,13.05,13.06,13.0,13.01,90675.0,10.4771,10.4851,10.437,10.445,90675.0
2010-05-10 14:30:00,13.01,13.04,12.96,13.04,106425.0,10.445,10.4691,10.4049,10.4691,106425.0
2010-05-10 15:00:00,13.04,13.07,12.98,13.05,144225.0,10.4691,10.4932,10.4209,10.4771,144225.0
2010-05-10 15:30:00,13.06,13.2,13.02,13.18,373725.0,10.4851,10.5975,10.453,10.5815,373725.0
2010-05-11 09:30:00,13.02,13.2,12.96,13.19,83250.0,10.453,10.5975,10.4049,10.5895,83250.0
2010-05-11 10:00:00,13.2,13.22,13.08,13.11,73575.0,10.5975,10.6136,10.5012,10.5253,73575.0
2010-05-11 10:30:00,13.09,13.12,13.06,13.08,108900.0,10.5092,10.5333,10.4851,10.5012,108900.0
2010-05-11 11:00:00,13.08,13.21,13.08,13.19,75375.0,10.5012,10.6056,10.5012,10.5895,75375.0
2010-05-11 11:30:00,13.19,13.22,13.15,13.2,50400.0,10.5895,10.6136,10.5574,10.5975,50400.0
2010-05-11 12:00:00,13.2,13.3,13.2,13.26,60975.0,10.5975,10.6778,10.5975,10.6457,60975.0
2010-05-11 12:30:00,13.26,13.32,13.25,13.32,48600.0,10.6457,10.6939,10.6377,10.6939,48600.0
2010-05-11 13:00:00,13.33,13.33,13.26,13.29,60300.0,10.7019,10.7019,10.6457,10.6698,60300.0
2010-05-11 13:30:00,13.3,13.4,13.29,13.34,84150.0,10.6778,10.7581,10.6698,10.7099,84150.0
2010-05-11 14:00:00,13.34,13.36,13.23,13.25,102375.0,10.7099,10.726,10.6216,10.6377,102375.0
2010-05-11 14:30:00,13.25,13.27,13.21,13.23,101925.0,10.6377,10.6537,10.6056,10.6216,101925.0
2010-05-11 15:00:00,13.22,13.22,13.14,13.18,223425.0,10.6136,10.6136,10.5494,10.5815,223425.0
2010-05-11 15:30:00,13.17,13.19,13.12,13.13,328275.0,10.5734,10.5895,10.5333,10.5413,328275.0
2010-05-12 09:30:00,13.24,13.32,13.12,13.32,40950.0,10.6296,10.6939,10.5333,10.6939,40950.0
2010-05-12 10:00:00,13.29,13.32,13.23,13.29,110025.0,10.6698,10.6939,10.6216,10.6698,110025.0
2010-05-12 10:30:00,13.3,13.32,13.24,13.29,90225.0,10.6778,10.6939,10.6296,10.6698,90225.0
2010-05-12 11:00:00,13.29,13.33,13.21,13.21,114750.0,10.6698,10.7019,10.6056,10.6056,114750.0
2010-05-12 11:30:00,13.21,13.3,13.21,13.3,50400.0,10.6056,10.6778,10.6056,10.6778,50400.0
2010-05-12 12:00:00,13.29,13.31,13.26,13.28,33975.0,10.6698,10.6858,10.6457,10.6618,33975.0
2010-05-12 12:30:00,13.29,13.3,13.26,13.29,30600.0,10.6698,10.6778,10.6457,10.6698,30600.0
2010-05-12 13:00:00,13.28,13.33,13.27,13.33,66825.0,10.6618,10.7019,10.6537,10.7019,66825.0
2010-05-12 13:30:00,13.33,13.37,13.31,13.32,72675.0,10.7019,10.734,10.6858,10.6939,72675.0
2010-05-12 14:00:00,13.33,13.42,13.32,13.41,97425.0,10.7019,10.7742,10.6939,10.7661,97425.0
2010-05-12 14:30:00,13.41,13.42,13.34,13.37,72675.0,10.7661,10.7742,10.7099,10.734,72675.0
2010-05-12 15:00:00,13.37,13.39,13.33,13.35,144675.0,10.734,10.7501,10.7019,10.718,144675.0
2010-05-12 15:30:00,13.35,13.38,13.32,13.37,237375.0,10.718,10.742,10.6939,10.734,237375.0
2010-05-13 09:30:00,13.37,13.51,13.36,13.47,42750.0,10.734,10.8464,10.726,10.8143,42750.0
2010-05-13 10:00:00,13.46,13.55,13.44,13.51,63450.0,10.8063,10.8785,10.7902,10.8464,63450.0
2010-05-13 10:30:00,13.51,13.57,13.48,13.55,48150.0,10.8464,10.8946,10.8223,10.8785,48150.0
2010-05-13 11:00:00,13.54,13.54,13.49,13.52,34200.0,10.8705,10.8705,10.8304,10.8544,34200.0
2010-05-13 11:30:00,13.52,13.52,13.44,13.45,60750.0,10.8544,10.8544,10.7902,10.7982,60750.0
2010-05-13 12:00:00,13.45,13.46,13.42,13.44,54675.0,10.7982,10.8063,10.7742,10.7902,54675.0
2010-05-13 12:30:00,13.44,13.45,13.39,13.4,57375.0,10.7902,10.7982,10.7501,10.7581,57375.0
2010-05-13 13:00:00,13.39,13.42,13.36,13.39,98550.0,10.7501,10.7742,10.726,10.7501,98550.0
2010-05-13 13:30:00,13.4,13.45,13.4,13.44,32625.0,10.7581,10.7982,10.7581,10.7902,32625.0
2010-05-13 14:00:00,13.43,13.5,13.43,13.46,39825.0,10.7822,10.8384,10.7822,10.8063,39825.0
2010-05-13 14:30:00,13.46,13.47,13.4,13.43,40950.0,10.8063,10.8143,10.7581,10.7822,40950.0
2010-05-13 15:00:00,13.43,13.46,13.36,13.38,100125.0,10.7822,10.8063,10.726,10.742,100125.0
2010-05-13 15:30:00,13.37,13.38,13.31,13.31,151200.0,10.734,10.742,10.6858,10.6858,151200.0
2010-05-14 09:30:00,13.23,13.3,13.11,13.12,115425.0,10.6216,10.6778,10.5253,10.5333,115425.0
2010-05-14 10:00:00,13.1,13.17,13.06,13.12,77625.0,10.5173,10.5734,10.4851,10.5333,77625.0
2010-05-14 10:30:00,13.12,13.13,13.04,13.12,39150.0,10.5333,10.5413,10.4691,10.5333,39150.0
2010-05-14 11:00:00,13.13,13.13,12.96,13.0,88875.0,10.5413,10.5413,10.4049,10.437,88875.0
2010-05-14 11:30:00,12.99,13.02,12.87,12.88,127800.0,10.4289,10.453,10.3326,10.3406,127800.0
2010-05-14 12:00:00,12.89,12.89,12.82,12.84,117675.0,10.3487,10.3487,10.2925,10.3085,117675.0
2010-05-14 12:30:00,12.85,12.88,12.8,12.85,69075.0,10.3165,10.3406,10.2764,10.3165,69075.0
2010-05-14 13:00:00,12.85,12.88,12.76,12.78,182025.0,10.3165,10.3406,10.2443,10.2603,182025.0
2010-05-14 13:30:00,12.78,12.81,12.74,12.76,258075.0,10.2603,10.2844,10.2282,10.2443,258075.0
2010-05-14 14:00:00,12.76,12.78,12.74,12.76,108900.0,10.2443,10.2603,10.2282,10.2443,108900.0
2010-05-14 14:30:00,12.77,12.84,12.76,12.82,91125.0,10.2523,10.3085,10.2443,10.2925,91125.0
2010-05-14 15:00:00,12.82,12.84,12.72,12.72,194400.0,10.2925,10.3085,10.2122,10.2122,194400.0
2010-05-14 15:30:00,12.73,12.8,12.72,12.79,638100.0,10.2202,10.2764,10.2122,10.2684,638100.0
2010-05-17 09:30:00,12.82,12.92,12.68,12.72,165150.0,10.2925,10.3727,10.1801,10.2122,165150.0
2010-05-17 10:00:00,12.71,12.8,12.67,12.77,108225.0,10.2041,10.2764,10.172,10.2523,108225.0
2010-05-17 10:30:00,12.77,12.8,12.73,12.76,92025.0,10.2523,10.2764,10.2202,10.2443,92025.0
2010-05-17 11:00:00,12.74,12.76,12.61,12.63,78750.0,10.2282,10.2443,10.1239,10.1399,78750.0
2010-05-17 11:30:00,12.62,12.68,12.56,12.59,60075.0,10.1319,10.1801,10.0837,10.1078,60075.0
2010-05-17 12:00:00,12.58,12.58,12.43,12.5,177525.0,10.0998,10.0998,9.9793,10.0355,177525.0
2010-05-17 12:30:00,12.5,12.54,12.45,12.47,159750.0,10.0355,10.0677,9.9954,10.0115,159750.0
2010-05-17 13:00:00,12.46,12.54,12.44,12.51,68175.0,10.0034,10.0677,9.9874,10.0436,68175.0
2010-05-17 13:30:00,12.5,12.53,12.44,12.49,51075.0,10.0355,10.0596,9.9874,10.0275,51075.0
2010-05-17 14:00:00,12.5,12.56,12.48,12.49,86400.0,10.0355,10.0837,10.0195,10.0275,86400.0
2010-05-17 14:30:00,12.48,12.6,12.46,12.6,101700.0,10.0195,10.1158,10.0034,10.1158,101700.0
2010-05-17 15:00:00,12.6,12.66,12.52,12.55,120600.0,10.1158,10.164,10.0516,10.0757,120600.0
2010-05-17 15:30:00,12.56,12.68,12.56,12.64,436050.0,10.0837,10.1801,10.0837,10.1479,436050.0
2010-05-18 09:30:00,12.76,12.85,12.71,12.73,101925.0,10.2443,10.3165,10.2041,10.2202,101925.0
2010-05-18 10:00:00,12.72,12.74,12.65,12.67,153225.0,10.2122,10.2282,10.156,10.172,153225.0
2010-05-18 10:30:00,12.67,12.68,12.53,12.6,73125.0,10.172,10.1801,10.0596,10.1158,73125.0
2010-05-18 11:00:00,12.6,12.64,12.58,12.62,143325.0,10.1158,10.1479,10.0998,10.1319,143325.0
2010-05-18 11:30:00,12.63,12.64,12.47,12.49,89550.0,10.1399,10.1479,10.0115,10.0275,89550.0
2010-05-18 12:00:00,12.49,12.56,12.46,12.56,110475.0,10.0275,10.0837,10.0034,10.0837,110475.0
2010-05-18 12:30:00,12.56,12.64,12.53,12.56,47250.0,10.0837,10.1479,10.0596,10.0837,47250.0
2010-05-18 13:00:00,12.56,12.59,12.46,12.5,67275.0,10.0837,10.1078,10.0034,10.0355,67275.0
2010-05-18 13:30:00,12.5,12.52,12.42,12.42,80100.0,10.0355,10.0516,9.9713,9.9713,80100.0
2010-05-18 14:00:00,12.43,12.46,12.38,12.39,71775.0,9.9793,10.0034,9.9392,9.9472,71775.0
2010-05-18 14:30:00,12.39,12.39,12.28,12.29,123075.0,9.9472,9.9472,9.8589,9.8669,123075.0
2010-05-18 15:00:00,12.28,12.35,12.24,12.26,125100.0,9.8589,9.9151,9.8268,9.8429,125100.0
2010-05-18 15:30:00,12.25,12.35,12.24,12.28,334800.0,9.8348,9.9151,9.8268,9.8589,334800.0
2010-05-19 09:30:00,12.24,12.4,12.23,12.28,114525.0,9.8268,9.9553,9.8188,9.8589,114525.0
2010-05-19 10:00:00,12.28,12.29,12.11,12.12,147600.0,9.8589,9.8669,9.7224,9.7305,147600.0
2010-05-19 10:30:00,12.12,12.19,12.11,12.16,154350.0,9.7305,9.7867,9.7224,9.7626,154350.0
2010-05-19 11:00:00,12.17,12.18,11.98,12.01,134325.0,9.7706,9.7786,9.6181,9.6422,134325.0
2010-05-19 11:30:00,12.01,12.09,11.95,12.08,161325.0,9.6422,9.7064,9.594,9.6984,161325.0
2010-05-19 12:00:00,12.07,12.13,12.0,12.1,118125.0,9.6903,9.7385,9.6341,9.7144,118125.0
2010-05-19 12:30:00,12.09,12.2,12.05,12.2,58050.0,9.7064,9.7947,9.6743,9.7947,58050.0
2010-05-19 13:00:00,12.2,12.22,12.16,12.2,101925.0,9.7947,9.8107,9.7626,9.7947,101925.0
2010-05-19 13:30:00,12.2,12.23,12.17,12.19,141975.0,9.7947,9.8188,9.7706,9.7867,141975.0
2010-05-19 14:00:00,12.2,12.24,12.1,12.13,162900.0,9.7947,9.8268,9.7144,9.7385,162900.0
2010-05-19 14:30:00,12.12,12.23,12.08,12.2,150750.0,9.7305,9.8188,9.6984,9.7947,150750.0
2010-05-19 15:00:00,12.2,12.27,12.18,12.27,332775.0,9.7947,9.8509,9.7786,9.8509,332775.0
2010-05-19 15:30:00,12.27,12.33,12.24,12.29,230400.0,9.8509,9.8991,9.8268,9.8669,230400.0
2010-05-20 09:30:00,11.96,12.14,11.96,12.13,219600.0,9.602,9.7465,9.602,9.7385,219600.0
2010-05-20 10:00:00,12.12,12.16,11.98,12.06,490275.0,9.7305,9.7626,9.6181,9.6823,490275.0
2010-05-20 10:30:00,12.06,12.12,12.01,12.04,168525.0,9.6823,9.7305,9.6422,9.6662,168525.0
2010-05-20 11:00:00,12.04,12.08,11.95,12.0,176850.0,9.6662,9.6984,9.594,9.6341,176850.0
2010-05-20 11:30:00,12.0,12.01,11.9,11.92,93825.0,9.6341,9.6422,9.5538,9.5699,93825.0
2010-05-20 12:00:00,11.91,11.92,11.82,11.83,106875.0,9.5619,9.5699,9.4896,9.4976,106875.0
2010-05-20 12:30:00,11.84,11.85,11.68,11.69,111375.0,9.5057,9.5137,9.3772,9.3852,111375.0
2010-05-20 13:00:00,11.69,11.88,11.68,11.84,107325.0,9.3852,9.5378,9.3772,9.5057,107325.0
2010-05-20 13:30:00,11.84,11.9,11.78,11.8,174825.0,9.5057,9.5538,9.4575,9.4736,174825.0
2010-05-20 14:00:00,11.8,11.91,11.75,11.84,177300.0,9.4736,9.5619,9.4334,9.5057,177300.0
2010-05-20 14:30:00,11.83,11.96,11.81,11.88,128250.0,9.4976,9.602,9.4816,9.5378,128250.0
2010-05-20 15:00:00,11.88,11.96,11.85,11.9,222975.0,9.5378,9.602,9.5137,9.5538,222975.0
2010-05-20 15:30:00,11.9,11.93,11.68,11.69,362475.0,9.5538,9.5779,9.3772,9.3852,362475.0
2010-05-21 09:30:00,11.52,11.79,11.34,11.73,236475.0,9.2488,9.4655,9.1042,9.4174,236475.0
2010-05-21 10:00:00,11.73,11.86,11.73,11.75,326475.0,9.4174,9.5217,9.4174,9.4334,326475.0
2010-05-21 10:30:00,11.76,11.87,11.73,11.86,193725.0,9.4414,9.5298,9.4174,9.5217,193725.0
2010-05-21 11:00:00,11.86,12.0,11.86,11.97,313875.0,9.5217,9.6341,9.5217,9.61,313875.0
2010-05-21 11:30:00,11.96,12.12,11.94,12.11,173700.0,9.602,9.7305,9.586,9.7224,173700.0
2010-05-21 12:00:00,12.11,12.2,12.09,12.19,202275.0,9.7224,9.7947,9.7064,9.7867,202275.0
2010-05-21 12:30:00,12.19,12.2,12.13,12.19,194625.0,9.7867,9.7947,9.7385,9.7867,194625.0
2010-05-21 13:00:00,12.19,12.2,12.11,12.14,187200.0,9.7867,9.7947,9.7224,9.7465,187200.0
2010-05-21 13:30:00,12.14,12.2,12.13,12.19,151650.0,9.7465,9.7947,9.7385,9.7867,151650.0
2010-05-21 14:00:00,12.19,12.21,12.06,12.08,218925.0,9.7867,9.8027,9.6823,9.6984,218925.0
2010-05-21 14:30:00,12.08,12.12,11.97,12.01,109125.0,9.6984,9.7305,9.61,9.6422,109125.0
2010-05-21 15:00:00,12.01,12.07,11.93,12.01,333675.0,9.6422,9.6903,9.5779,9.6422,333675.0
2010-05-21 15:30:00,12.0,12.22,11.96,12.21,440550.0,9.6341,9.8107,9.602,9.8027,440550.0
2010-05-24 09:30:00,12.1,12.24,12.1,12.24,214425.0,9.7144,9.8268,9.7144,9.8268,214425.0
2010-05-24 10:00:00,12.24,12.4,12.23,12.34,421875.0,9.8268,9.9553,9.8188,9.9071,421875.0
2010-05-24 10:30:00,12.35,12.45,12.33,12.38,153225.0,9.9151,9.9954,9.8991,9.9392,153225.0
2010-05-24 11:00:00,12.38,12.43,12.3,12.31,101925.0,9.9392,9.9793,9.875,9.883,101925.0
2010-05-24 11:30:00,12.33,12.44,12.33,12.42,132750.0,9.8991,9.9874,9.8991,9.9713,132750.0
2010-05-24 12:00:00,12.42,12.44,12.34,12.37,102375.0,9.9713,9.9874,9.9071,9.9312,102375.0
2010-05-24 12:30:00,12.37,12.37,12.31,12.34,101250.0,9.9312,9.9312,9.883,9.9071,101250.0
2010-05-24 13:00:00,12.34,12.35,12.28,12.29,82350.0,9.9071,9.9151,9.8589,9.8669,82350.0
2010-05-24 13:30:00,12.3,12.31,12.22,12.27,151650.0,9.875,9.883,9.8107,9.8509,151650.0
2010-05-24 14:00:00,12.26,12.29,12.24,12.25,105750.0,9.8429,9.8669,9.8268,9.8348,105750.0
2010-05-24 14:30:00,12.26,12.29,12.23,12.24,146700.0,9.8429,9.8669,9.8188,9.8268,146700.0
2010-05-24 15:00:00,12.23,12.26,12.16,12.24,185400.0,9.8188,9.8429,9.7626,9.8268,185400.0
2010-05-24 15:30:00,12.25,12.25,12.11,12.12,478350.0,9.8348,9.8348,9.7224,9.7305,478350.0
2010-05-25 09:30:00,11.85,11.95,11.68,11.76,415575.0,9.5137,9.594,9.3772,9.4414,415575.0
2010-05-25 10:00:00,11.76,11.89,11.75,11.78,458775.0,9.4414,9.5458,9.4334,9.4575,458775.0
2010-05-25 10:30:00,11.78,11.84,11.77,11.82,204525.0,9.4575,9.5057,9.4495,9.4896,204525.0
2010-05-25 11:00:00,11.82,11.85,11.75,11.8,151650.0,9.4896,9.5137,9.4334,9.4736,151650.0
2010-05-25 11:30:00,11.8,11.84,11.77,11.82,148500.0,9.4736,9.5057,9.4495,9.4896,148500.0
2010-05-25 12:00:00,11.82,11.88,11.78,11.79,251775.0,9.4896,9.5378,9.4575,9.4655,251775.0
2010-05-25 12:30:00,11.79,11.81,11.77,11.79,235350.0,9.4655,9.4816,9.4495,9.4655,235350.0
2010-05-25 13:00:00,11.79,11.81,11.72,11.76,133875.0,9.4655,9.4816,9.4093,9.4414,133875.0
2010-05-25 13:30:00,11.77,11.78,11.73,11.76,136800.0,9.4495,9.4575,9.4174,9.4414,136800.0
2010-05-25 14:00:00,11.74,11.81,11.73,11.79,177525.0,9.4254,9.4816,9.4174,9.4655,177525.0
2010-05-25 14:30:00,11.78,11.93,11.78,11.91,146700.0,9.4575,9.5779,9.4575,9.5619,146700.0
2010-05-25 15:00:00,11.9,12.07,11.9,12.04,184725.0,9.5538,9.6903,9.5538,9.6662,184725.0
2010-05-25 15:30:00,12.04,12.14,12.03,12.12,364050.0,9.6662,9.7465,9.6582,9.7305,364050.0
2010-05-26 09:30:00,12.18,12.38,12.11,12.37,317250.0,9.7786,9.9392,9.7224,9.9312,317250.0
2010-05-26 10:00:00,12.37,12.48,12.37,12.47,227700.0,9.9312,10.0195,9.9312,10.0115,227700.0
2010-05-26 10:30:00,12.47,12.51,12.43,12.45,160200.0,10.0115,10.0436,9.9793,9.9954,160200.0
2010-05-26 11:00:00,12.45,12.46,12.3,12.3,76950.0,9.9954,10.0034,9.875,9.875,76950.0
2010-05-26 11:30:00,12.29,12.33,12.25,12.3,79200.0,9.8669,9.8991,9.8348,9.875,79200.0
2010-05-26 12:00:00,12.31,12.4,12.29,12.32,39600.0,9.883,9.9553,9.8669,9.891,39600.0
2010-05-26 12:30:00,12.32,12.35,12.28,12.32,65700.0,9.891,9.9151,9.8589,9.891,65700.0
2010-05-26 13:00:00,12.33,12.44,12.33,12.41,83475.0,9.8991,9.9874,9.8991,9.9633,83475.0
2010-05-26 13:30:00,12.42,12.5,12.4,12.49,127800.0,9.9713,10.0355,9.9553,10.0275,127800.0
2010-05-26 14:00:00,12.49,12.51,12.45,12.48,110025.0,10.0275,10.0436,9.9954,10.0195,110025.0
2010-05-26 14:30:00,12.46,12.48,12.32,12.37,124650.0,10.0034,10.0195,9.891,9.9312,124650.0
2010-05-26 15:00:00,12.38,12.4,12.15,12.23,144675.0,9.9392,9.9553,9.7545,9.8188,144675.0
2010-05-26 15:30:00,12.22,12.3,12.16,12.18,375075.0,9.8107,9.875,9.7626,9.7786,375075.0
2010-05-27 09:30:00,12.44,12.46,12.29,12.44,72225.0,9.9874,10.0034,9.8669,9.9874,72225.0
2010-05-27 10:00:00,12.44,12.55,12.38,12.55,74700.0,9.9874,10.0757,9.9392,10.0757,74700.0
2010-05-27 10:30:00,12.54,12.56,12.49,12.52,58725.0,10.0677,10.0837,10.0275,10.0516,58725.0
2010-05-27 11:00:00,12.52,12.55,12.48,12.51,54900.0,10.0516,10.0757,10.0195,10.0436,54900.0
2010-05-27 11:30:00,12.52,12.52,12.46,12.5,43200.0,10.0516,10.0516,10.0034,10.0355,43200.0
2010-05-27 12:00:00,12.49,12.53,12.48,12.52,48600.0,10.0275,10.0596,10.0195,10.0516,48600.0
2010-05-27 12:30:00,12.52,12.54,12.49,12.5,32175.0,10.0516,10.0677,10.0275,10.0355,32175.0
2010-05-27 13:00:00,12.49,12.57,12.48,12.56,81450.0,10.0275,10.0917,10.0195,10.0837,81450.0
2010-05-27 13:30:00,12.55,12.58,12.52,12.52,32850.0,10.0757,10.0998,10.0516,10.0516,32850.0
2010-05-27 14:00:00,12.53,12.58,12.52,12.57,37350.0,10.0596,10.0998,10.0516,10.0917,37350.0
2010-05-27 14:30:00,12.57,12.59,12.56,12.58,58500.0,10.0917,10.1078,10.0837,10.0998,58500.0
2010-05-27 15:00:00,12.57,12.62,12.56,12.59,111600.0,10.0917,10.1319,10.0837,10.1078,111600.0
2010-05-27 15:30:00,12.59,12.72,12.58,12.71,328950.0,10.1078,10.2122,10.0998,10.2041,328950.0
2010-05-28 09:30:00,12.67,12.72,12.52,12.65,91575.0,10.172,10.2122,10.0516,10.156,91575.0
2010-05-28 10:00:00,12.67,12.69,12.63,12.64,115650.0,10.172,10.1881,10.1399,10.1479,115650.0
2010-05-28 10:30:00,12.63,12.65,12.57,12.63,60750.0,10.1399,10.156,10.0917,10.1399,60750.0
2010-05-28 11:00:00,12.63,12.64,12.48,12.51,31275.0,10.1399,10.1479,10.0195,10.0436,31275.0
2010-05-28 11:30:00,12.52,12.6,12.51,12.58,48375.0,10.0516,10.1158,10.0436,10.0998,48375.0
2010-05-28 12:00:00,12.58,12.64,12.57,12.61,46575.0,10.0998,10.1479,10.0917,10.1239,46575.0
2010-05-28 12:30:00,12.61,12.62,12.44,12.53,112050.0,10.1239,10.1319,9.9874,10.0596,112050.0
2010-05-28 13:00:00,12.54,12.56,12.52,12.54,31275.0,10.0677,10.0837,10.0516,10.0677,31275.0
2010-05-28 13:30:00,12.55,12.56,12.47,12.47,46125.0,10.0757,10.0837,10.0115,10.0115,46125.0
2010-05-28 14:00:00,12.46,12.49,12.41,12.49,54225.0,10.0034,10.0275,9.9633,10.0275,54225.0
2010-05-28 14:30:00,12.48,12.6,12.47,12.55,83700.0,10.0195,10.1158,10.0115,10.0757,83700.0
2010-05-28 15:00:00,12.55,12.69,12.54,12.68,153225.0,10.0757,10.1881,10.0677,10.1801,153225.0
2010-05-28 15:30:00,12.68,12.71,12.56,12.57,424575.0,10.1801,10.2041,10.0837,10.0917,424575.0
2010-06-01 09:30:00,12.46,12.56,12.42,12.43,110025.0,10.0034,10.0837,9.9713,9.9793,110025.0
2010-06-01 10:00:00,12.43,12.56,12.43,12.55,168975.0,9.9793,10.0837,9.9793,10.0757,168975.0
2010-06-01 10:30:00,12.56,12.58,12.5,12.51,134325.0,10.0837,10.0998,10.0355,10.0436,134325.0
2010-06-01 11:00:00,12.51,12.52,12.46,12.48,87300.0,10.0436,10.0516,10.0034,10.0195,87300.0
2010-06-01 11:30:00,12.5,12.5,12.41,12.43,153000.0,10.0355,10.0355,9.9633,9.9793,153000.0
2010-06-01 12:00:00,12.42,12.5,12.42,12.5,82350.0,9.9713,10.0355,9.9713,10.0355,82350.0
2010-06-01 12:30:00,12.49,12.5,12.44,12.44,42075.0,10.0275,10.0355,9.9874,9.9874,42075.0
2010-06-01 13:00:00,12.44,12.52,12.43,12.51,63450.0,9.9874,10.0516,9.9793,10.0436,63450.0
2010-06-01 13:30:00,12.51,12.52,12.42,12.42,101250.0,10.0436,10.0516,9.9713,9.9713,101250.0
2010-06-01 14:00:00,12.41,12.45,12.35,12.43,119025.0,9.9633,9.9954,9.9151,9.9793,119025.0
2010-06-01 14:30:00,12.43,12.46,12.39,12.44,63675.0,9.9793,10.0034,9.9472,9.9874,63675.0
2010-06-01 15:00:00,12.44,12.44,12.32,12.33,131625.0,9.9874,9.9874,9.891,9.8991,131625.0
2010-06-01 15:30:00,12.34,12.36,12.19,12.2,345825.0,9.9071,9.9231,9.7867,9.7947,345825.0
2010-06-02 09:30:00,12.31,12.31,12.2,12.29,73800.0,9.883,9.883,9.7947,9.8669,73800.0
2010-06-02 10:00:00,12.29,12.44,12.27,12.35,257400.0,9.8669,9.9874,9.8509,9.9151,257400.0
2010-06-02 10:30:00,12.35,12.45,12.35,12.42,211950.0,9.9151,9.9954,9.9151,9.9713,211950.0
2010-06-02 11:00:00,12.42,12.44,12.35,12.36,263475.0,9.9713,9.9874,9.9151,9.9231,263475.0
2010-06-02 11:30:00,12.35,12.41,12.33,12.4,100800.0,9.9151,9.9633,9.8991,9.9553,100800.0
2010-06-02 12:00:00,12.4,12.48,12.4,12.48,78975.0,9.9553,10.0195,9.9553,10.0195,78975.0
2010-06-02 12:30:00,12.47,12.51,12.45,12.5,63225.0,10.0115,10.0436,9.9954,10.0355,63225.0
2010-06-02 13:00:00,12.5,12.53,12.46,12.47,61200.0,10.0355,10.0596,10.0034,10.0115,61200.0
2010-06-02 13:30:00,12.47,12.48,12.44,12.45,58275.0,10.0115,10.0195,9.9874,9.9954,58275.0
2010-06-02 14:00:00,12.46,12.47,12.41,12.44,87300.0,10.0034,10.0115,9.9633,9.9874,87300.0
2010-06-02 14:30:00,12.44,12.52,12.44,12.52,188325.0,9.9874,10.0516,9.9874,10.0516,188325.0
2010-06-02 15:00:00,12.52,12.61,12.52,12.6,123750.0,10.0516,10.1239,10.0516,10.1158,123750.0
2010-06-02 15:30:00,12.6,12.69,12.57,12.69,262350.0,10.1158,10.1881,10.0917,10.1881,262350.0
2010-06-03 09:30:00,12.62,12.74,12.6,12.69,138825.0,10.1319,10.2282,10.1158,10.1881,138825.0
2010-06-03 10:00:00,12.7,12.71,12.66,12.67,127350.0,10.1961,10.2041,10.164,10.172,127350.0
2010-06-03 10:30:00,12.67,12.73,12.64,12.71,94950.0,10.172,10.2202,10.1479,10.2041,94950.0
2010-06-03 11:00:00,12.72,12.74,12.6,12.61,79875.0,10.2122,10.2282,10.1158,10.1239,79875.0
2010-06-03 11:30:00,12.61,12.64,12.58,12.63,76500.0,10.1239,10.1479,10.0998,10.1399,76500.0
2010-06-03 12:00:00,12.63,12.63,12.51,12.52,68625.0,10.1399,10.1399,10.0436,10.0516,68625.0
2010-06-03 12:30:00,12.51,12.55,12.5,12.54,34650.0,10.0436,10.0757,10.0355,10.0677,34650.0
2010-06-03 13:00:00,12.55,12.56,12.48,12.49,40050.0,10.0757,10.0837,10.0195,10.0275,40050.0
2010-06-03 13:30:00,12.5,12.54,12.48,12.51,103950.0,10.0355,10.0677,10.0195,10.0436,103950.0
2010-06-03 14:00:00,12.52,12.58,12.5,12.53,143325.0,10.0516,10.0998,10.0355,10.0596,143325.0
2010-06-03 14:30:00,12.53,12.59,12.53,12.58,184950.0,10.0596,10.1078,10.0596,10.0998,184950.0
2010-06-03 15:00:00,12.58,12.67,12.56,12.67,197325.0,10.0998,10.172,10.0837,10.172,197325.0
2010-06-03 15:30:00,12.68,12.68,12.58,12.62,242325.0,10.1801,10.1801,10.0998,10.1319,242325.0
2010-06-04 09:30:00,12.43,12.58,12.41,12.54,222525.0,9.9793,10.0998,9.9633,10.0677,222525.0
2010-06-04 10:00:00,12.52,12.59,12.49,12.57,175950.0,10.0516,10.1078,10.0275,10.0917,175950.0
2010-06-04 10:30:00,12.56,12.59,12.52,12.56,139500.0,10.0837,10.1078,10.0516,10.0837,139500.0
2010-06-04 11:00:00,12.56,12.61,12.52,12.52,104850.0,10.0837,10.1239,10.0516,10.0516,104850.0
2010-06-04 11:30:00,12.52,12.6,12.51,12.54,167400.0,10.0516,10.1158,10.0436,10.0677,167400.0
2010-06-04 12:00:00,12.54,12.57,12.51,12.55,234225.0,10.0677,10.0917,10.0436,10.0757,234225.0
2010-06-04 12:30:00,12.54,12.56,12.51,12.55,62325.0,10.0677,10.0837,10.0436,10.0757,62325.0
2010-06-04 13:00:00,12.54,12.55,12.46,12.48,69750.0,10.0677,10.0757,10.0034,10.0195,69750.0
2010-06-04 13:30:00,12.47,12.48,12.42,12.43,84150.0,10.0115,10.0195,9.9713,9.9793,84150.0
2010-06-04 14:00:00,12.44,12.44,12.38,12.4,112500.0,9.9874,9.9874,9.9392,9.9553,112500.0
2010-06-04 14:30:00,12.4,12.41,12.28,12.31,134550.0,9.9553,9.9633,9.8589,9.883,134550.0
2010-06-04 15:00:00,12.3,12.39,12.29,12.33,170100.0,9.875,9.9472,9.8669,9.8991,170100.0
2010-06-04 15:30:00,12.34,12.36,12.22,12.28,317475.0,9.9071,9.9231,9.8107,9.8589,317475.0
2010-06-07 09:30:00,12.31,12.45,12.28,12.4,173925.0,9.883,9.9954,9.8589,9.9553,173925.0
2010-06-07 10:00:00,12.4,12.47,12.35,12.45,176850.0,9.9553,10.0115,9.9151,9.9954,176850.0
2010-06-07 10:30:00,12.45,12.45,12.31,12.33,208125.0,9.9954,9.9954,9.883,9.8991,208125.0
2010-06-07 11:00:00,12.32,12.45,12.32,12.45,333225.0,9.891,9.9954,9.891,9.9954,333225.0
2010-06-07 11:30:00,12.45,12.57,12.44,12.57,176850.0,9.9954,10.0917,9.9874,10.0917,176850.0
2010-06-07 12:00:00,12.57,12.58,12.44,12.44,119475.0,10.0917,10.0998,9.9874,9.9874,119475.0
2010-06-07 12:30:00,12.44,12.47,12.43,12.44,48150.0,9.9874,10.0115,9.9793,9.9874,48150.0
2010-06-07 13:00:00,12.44,12.45,12.4,12.45,58050.0,9.9874,9.9954,9.9553,9.9954,58050.0
2010-06-07 13:30:00,12.44,12.45,12.34,12.36,70875.0,9.9874,9.9954,9.9071,9.9231,70875.0
2010-06-07 14:00:00,12.35,12.38,12.32,12.36,63675.0,9.9151,9.9392,9.891,9.9231,63675.0
2010-06-07 14:30:00,12.37,12.37,12.24,12.25,102825.0,9.9312,9.9312,9.8268,9.8348,102825.0
2010-06-07 15:00:00,12.25,12.29,12.12,12.12,225225.0,9.8348,9.8669,9.7305,9.7305,225225.0
2010-06-07 15:30:00,12.12,12.2,12.07,12.12,429750.0,9.7305,9.7947,9.6903,9.7305,429750.0
2010-06-08 09:30:00,12.13,12.24,12.13,12.16,108450.0,9.7385,9.8268,9.7385,9.7626,108450.0
2010-06-08 10:00:00,12.16,12.2,12.09,12.16,173700.0,9.7626,9.7947,9.7064,9.7626,173700.0
2010-06-08 10:30:00,12.16,12.17,11.98,12.07,142875.0,9.7626,9.7706,9.6181,9.6903,142875.0
2010-06-08 11:00:00,12.08,12.09,11.96,12.04,96525.0,9.6984,9.7064,9.602,9.6662,96525.0
2010-06-08 11:30:00,12.03,12.17,12.03,12.13,150525.0,9.6582,9.7706,9.6582,9.7385,150525.0
2010-06-08 12:00:00,12.15,12.17,12.02,12.07,68625.0,9.7545,9.7706,9.6502,9.6903,68625.0
2010-06-08 12:30:00,12.07,12.17,12.06,12.16,71100.0,9.6903,9.7706,9.6823,9.7626,71100.0
2010-06-08 13:00:00,12.16,12.16,12.04,12.05,68400.0,9.7626,9.7626,9.6662,9.6743,68400.0
2010-06-08 13:30:00,12.05,12.05,11.95,12.02,58275.0,9.6743,9.6743,9.594,9.6502,58275.0
2010-06-08 14:00:00,12.02,12.12,11.99,12.1,38700.0,9.6502,9.7305,9.6261,9.7144,38700.0
2010-06-08 14:30:00,12.11,12.17,12.1,12.12,88425.0,9.7224,9.7706,9.7144,9.7305,88425.0
2010-06-08 15:00:00,12.12,12.13,12.04,12.1,270000.0,9.7305,9.7385,9.6662,9.7144,270000.0
2010-06-08 15:30:00,12.11,12.28,12.1,12.26,563400.0,9.7224,9.8589,9.7144,9.8429,563400.0
2010-06-09 09:30:00,12.3,12.35,12.2,12.26,98775.0,9.875,9.9151,9.7947,9.8429,98775.0
2010-06-09 10:00:00,12.26,12.29,12.16,12.24,111825.0,9.8429,9.8669,9.7626,9.8268,111825.0
2010-06-09 10:30:00,12.24,12.26,12.15,12.19,184500.0,9.8268,9.8429,9.7545,9.7867,184500.0
2010-06-09 11:00:00,12.19,12.37,12.17,12.37,97200.0,9.7867,9.9312,9.7706,9.9312,97200.0
2010-06-09 11:30:00,12.36,12.36,12.27,12.3,60525.0,9.9231,9.9231,9.8509,9.875,60525.0
2010-06-09 12:00:00,12.29,12.34,12.28,12.31,57825.0,9.8669,9.9071,9.8589,9.883,57825.0
2010-06-09 12:30:00,12.31,12.34,12.28,12.31,35775.0,9.883,9.9071,9.8589,9.883,35775.0
2010-06-09 13:00:00,12.31,12.37,12.31,12.33,51300.0,9.883,9.9312,9.883,9.8991,51300.0
2010-06-09 13:30:00,12.33,12.35,12.29,12.31,73800.0,9.8991,9.9151,9.8669,9.883,73800.0
2010-06-09 14:00:00,12.31,12.34,12.24,12.34,88425.0,9.883,9.9071,9.8268,9.9071,88425.0
2010-06-09 14:30:00,12.33,12.35,12.21,12.21,98100.0,9.8991,9.9151,9.8027,9.8027,98100.0
2010-06-09 15:00:00,12.2,12.21,12.08,12.16,143775.0,9.7947,9.8027,9.6984,9.7626,143775.0
2010-06-09 15:30:00,12.16,12.16,12.04,12.09,343125.0,9.7626,9.7626,9.6662,9.7064,343125.0
2010-06-10 09:30:00,12.31,12.4,12.24,12.33,72450.0,9.883,9.9553,9.8268,9.8991,72450.0
2010-06-10 10:00:00,12.35,12.37,12.25,12.28,51750.0,9.9151,9.9312,9.8348,9.8589,51750.0
2010-06-10 10:30:00,12.27,12.31,12.26,12.28,53550.0,9.8509,9.883,9.8429,9.8589,53550.0
2010-06-10 11:00:00,12.27,12.33,12.27,12.32,55575.0,9.8509,9.8991,9.8509,9.891,55575.0
2010-06-10 11:30:00,12.31,12.33,12.3,12.32,59400.0,9.883,9.8991,9.875,9.891,59400.0
2010-06-10 12:00:00,12.31,12.33,12.24,12.33,59850.0,9.883,9.8991,9.8268,9.8991,59850.0
2010-06-10 12:30:00,12.33,12.35,12.22,12.26,65925.0,9.8991,9.9151,9.8107,9.8429,65925.0
2010-06-10 13:00:00,12.25,12.28,12.23,12.28,25875.0,9.8348,9.8589,9.8188,9.8589,25875.0
2010-06-10 13:30:00,12.29,12.36,12.29,12.34,50625.0,9.8669,9.9231,9.8669,9.9071,50625.0
2010-06-10 14:00:00,12.33,12.36,12.31,12.34,41850.0,9.8991,9.9231,9.883,9.9071,41850.0
2010-06-10 14:30:00,12.34,12.42,12.34,12.4,76275.0,9.9071,9.9713,9.9071,9.9553,76275.0
2010-06-10 15:00:00,12.4,12.44,12.36,12.41,90450.0,9.9553,9.9874,9.9231,9.9633,90450.0
2010-06-10 15:30:00,12.41,12.47,12.37,12.46,224775.0,9.9633,10.0115,9.9312,10.0034,224775.0
2010-06-11 09:30:00,12.31,12.51,12.28,12.51,33525.0,9.883,10.0436,9.8589,10.0436,33525.0
2010-06-11 10:00:00,12.49,12.55,12.47,12.51,41625.0,10.0275,10.0757,10.0115,10.0436,41625.0
2010-06-11 10:30:00,12.52,12.57,12.52,12.52,60075.0,10.0516,10.0917,10.0516,10.0516,60075.0
2010-06-11 11:00:00,12.52,12.55,12.5,12.52,40500.0,10.0516,10.0757,10.0355,10.0516,40500.0
2010-06-11 11:30:00,12.52,12.53,12.48,12.53,112500.0,10.0516,10.0596,10.0195,10.0596,112500.0
2010-06-11 12:00:00,12.53,12.53,12.47,12.48,40500.0,10.0596,10.0596,10.0115,10.0195,40500.0
2010-06-11 12:30:00,12.48,12.51,12.45,12.48,45000.0,10.0195,10.0436,9.9954,10.0195,45000.0
2010-06-11 13:00:00,12.49,12.54,12.48,12.52,59175.0,10.0275,10.0677,10.0195,10.0516,59175.0
2010-06-11 13:30:00,12.52,12.53,12.48,12.5,29475.0,10.0516,10.0596,10.0195,10.0355,29475.0
2010-06-11 14:00:00,12.51,12.53,12.44,12.44,66150.0,10.0436,10.0596,9.9874,9.9874,66150.0
2010-06-11 14:30:00,12.44,12.48,12.42,12.47,129375.0,9.9874,10.0195,9.9713,10.0115,129375.0
2010-06-11 15:00:00,12.47,12.49,12.43,12.48,105750.0,10.0115,10.0275,9.9793,10.0195,105750.0
2010-06-11 15:30:00,12.48,12.57,12.47,12.56,263250.0,10.0195,10.0917,10.0115,10.0837,263250.0
2010-06-14 09:30:00,12.74,12.74,12.63,12.7,100575.0,10.2282,10.2282,10.1399,10.1961,100575.0
2010-06-14 10:00:00,12.69,12.7,12.64,12.68,66825.0,10.1881,10.1961,10.1479,10.1801,66825.0
2010-06-14 10:30:00,12.68,12.7,12.61,12.7,49275.0,10.1801,10.1961,10.1239,10.1961,49275.0
2010-06-14 11:00:00,12.7,12.73,12.69,12.72,83025.0,10.1961,10.2202,10.1881,10.2122,83025.0
2010-06-14 11:30:00,12.71,12.72,12.66,12.67,142875.0,10.2041,10.2122,10.164,10.172,142875.0
2010-06-14 12:00:00,12.66,12.68,12.59,12.6,78525.0,10.164,10.1801,10.1078,10.1158,78525.0
2010-06-14 12:30:00,12.6,12.64,12.6,12.6,58275.0,10.1158,10.1479,10.1158,10.1158,58275.0
2010-06-14 13:00:00,12.59,12.62,12.58,12.61,51300.0,10.1078,10.1319,10.0998,10.1239,51300.0
2010-06-14 13:30:00,12.61,12.64,12.57,12.57,43875.0,10.1239,10.1479,10.0917,10.0917,43875.0
2010-06-14 14:00:00,12.55,12.61,12.55,12.6,77175.0,10.0757,10.1239,10.0757,10.1158,77175.0
2010-06-14 14:30:00,12.6,12.63,12.56,12.63,57825.0,10.1158,10.1399,10.0837,10.1399,57825.0
2010-06-14 15:00:00,12.63,12.66,12.58,12.6,75150.0,10.1399,10.164,10.0998,10.1158,75150.0
2010-06-14 15:30:00,12.6,12.6,12.47,12.5,227700.0,10.1158,10.1158,10.0115,10.0355,227700.0
2010-06-15 09:30:00,12.61,12.64,12.55,12.59,65250.0,10.1239,10.1479,10.0757,10.1078,65250.0
2010-06-15 10:00:00,12.57,12.57,12.49,12.52,35775.0,10.0917,10.0917,10.0275,10.0516,35775.0
2010-06-15 10:30:00,12.52,12.55,12.51,12.55,57150.0,10.0516,10.0757,10.0436,10.0757,57150.0
2010-06-15 11:00:00,12.55,12.56,12.53,12.54,42525.0,10.0757,10.0837,10.0596,10.0677,42525.0
2010-06-15 11:30:00,12.54,12.55,12.51,12.52,26100.0,10.0677,10.0757,10.0436,10.0516,26100.0
2010-06-15 12:00:00,12.52,12.56,12.52,12.53,111825.0,10.0516,10.0837,10.0516,10.0596,111825.0
2010-06-15 12:30:00,12.53,12.56,12.52,12.56,26775.0,10.0596,10.0837,10.0516,10.0837,26775.0
2010-06-15 13:00:00,12.56,12.64,12.54,12.6,34425.0,10.0837,10.1479,10.0677,10.1158,34425.0
2010-06-15 13:30:00,12.61,12.63,12.6,12.61,99000.0,10.1239,10.1399,10.1158,10.1239,99000.0
2010-06-15 14:00:00,12.61,12.64,12.61,12.64,101025.0,10.1239,10.1479,10.1239,10.1479,101025.0
2010-06-15 14:30:00,12.64,12.65,12.63,12.64,45675.0,10.1479,10.156,10.1399,10.1479,45675.0
2010-06-15 15:00:00,12.64,12.68,12.6,12.67,78300.0,10.1479,10.1801,10.1158,10.172,78300.0
2010-06-15 15:30:00,12.66,12.77,12.65,12.73,482400.0,10.164,10.2523,10.156,10.2202,482400.0
2010-06-16 09:30:00,12.63,12.76,12.63,12.75,96525.0,10.1399,10.2443,10.1399,10.2363,96525.0
2010-06-16 10:00:00,12.75,12.81,12.72,12.76,81675.0,10.2363,10.2844,10.2122,10.2443,81675.0
2010-06-16 10:30:00,12.76,12.76,12.68,12.72,84375.0,10.2443,10.2443,10.1801,10.2122,84375.0
2010-06-16 11:00:00,12.72,12.8,12.7,12.77,40500.0,10.2122,10.2764,10.1961,10.2523,40500.0
2010-06-16 11:30:00,12.77,12.79,12.74,12.76,60300.0,10.2523,10.2684,10.2282,10.2443,60300.0
2010-06-16 12:00:00,12.76,12.82,12.76,12.79,43875.0,10.2443,10.2925,10.2443,10.2684,43875.0
2010-06-16 12:30:00,12.79,12.8,12.74,12.76,57600.0,10.2684,10.2764,10.2282,10.2443,57600.0
2010-06-16 13:00:00,12.75,12.76,12.72,12.72,73125.0,10.2363,10.2443,10.2122,10.2122,73125.0
2010-06-16 13:30:00,12.73,12.76,12.72,12.75,132300.0,10.2202,10.2443,10.2122,10.2363,132300.0
2010-06-16 14:00:00,12.75,12.77,12.74,12.75,62775.0,10.2363,10.2523,10.2282,10.2363,62775.0
2010-06-16 14:30:00,12.75,12.79,12.74,12.78,107100.0,10.2363,10.2684,10.2282,10.2603,107100.0
2010-06-16 15:00:00,12.77,12.77,12.66,12.66,145125.0,10.2523,10.2523,10.164,10.164,145125.0
2010-06-16 15:30:00,12.65,12.73,12.64,12.72,253575.0,10.156,10.2202,10.1479,10.2122,253575.0
2010-06-17 09:30:00,12.73,12.79,12.64,12.68,75375.0,10.2202,10.2684,10.1479,10.1801,75375.0
2010-06-17 10:00:00,12.68,12.68,12.56,12.56,50850.0,10.1801,10.1801,10.0837,10.0837,50850.0
2010-06-17 10:30:00,12.57,12.57,12.52,12.54,63000.0,10.0917,10.0917,10.0516,10.0677,63000.0
2010-06-17 11:00:00,12.55,12.56,12.51,12.52,61650.0,10.0757,10.0837,10.0436,10.0516,61650.0
2010-06-17 11:30:00,12.53,12.56,12.48,12.49,79875.0,10.0596,10.0837,10.0195,10.0275,79875.0
2010-06-17 12:00:00,12.48,12.49,12.45,12.46,67050.0,10.0195,10.0275,9.9954,10.0034,67050.0
2010-06-17 12:30:00,12.45,12.49,12.44,12.48,27900.0,9.9954,10.0275,9.9874,10.0195,27900.0
2010-06-17 13:00:00,12.48,12.49,12.46,12.48,47025.0,10.0195,10.0275,10.0034,10.0195,47025.0
2010-06-17 13:30:00,12.48,12.5,12.46,12.49,48825.0,10.0195,10.0355,10.0034,10.0275,48825.0
2010-06-17 14:00:00,12.49,12.5,12.46,12.47,101475.0,10.0275,10.0355,10.0034,10.0115,101475.0
2010-06-17 14:30:00,12.46,12.48,12.39,12.4,122400.0,10.0034,10.0195,9.9472,9.9553,122400.0
2010-06-17 15:00:00,12.4,12.41,12.32,12.34,250200.0,9.9553,9.9633,9.891,9.9071,250200.0
2010-06-17 15:30:00,12.34,12.49,12.34,12.47,208350.0,9.9071,10.0275,9.9071,10.0115,208350.0
2010-06-18 09:30:00,12.49,12.49,12.31,12.32,290475.0,10.0275,10.0275,9.883,9.891,290475.0
2010-06-18 10:00:00,12.32,12.35,12.3,12.31,154575.0,9.891,9.9151,9.875,9.883,154575.0
2010-06-18 10:30:00,12.31,12.33,12.26,12.26,248625.0,9.883,9.8991,9.8429,9.8429,248625.0
2010-06-18 11:00:00,12.26,12.28,12.23,12.27,165825.0,9.8429,9.8589,9.8188,9.8509,165825.0
2010-06-18 11:30:00,12.26,12.27,12.18,12.18,121500.0,9.8429,9.8509,9.7786,9.7786,121500.0
2010-06-18 12:00:00,12.19,12.22,12.16,12.16,107100.0,9.7867,9.8107,9.7626,9.7626,107100.0
2010-06-18 12:30:00,12.16,12.17,12.14,12.14,110700.0,9.7626,9.7706,9.7465,9.7465,110700.0
2010-06-18 13:00:00,12.14,12.16,12.13,12.15,80100.0,9.7465,9.7626,9.7385,9.7545,80100.0
2010-06-18 13:30:00,12.16,12.21,12.15,12.21,87525.0,9.7626,9.8027,9.7545,9.8027,87525.0
2010-06-18 14:00:00,12.21,12.25,12.21,12.25,85725.0,9.8027,9.8348,9.8027,9.8348,85725.0
2010-06-18 14:30:00,12.25,12.27,12.23,12.23,99900.0,9.8348,9.8509,9.8188,9.8188,99900.0
2010-06-18 15:00:00,12.23,12.23,12.2,12.21,126675.0,9.8188,9.8188,9.7947,9.8027,126675.0
2010-06-18 15:30:00,12.21,12.24,12.19,12.21,375975.0,9.8027,9.8268,9.7867,9.8027,375975.0
2010-06-21 09:30:00,12.34,12.48,12.32,12.4,54225.0,9.9071,10.0195,9.891,9.9553,54225.0
2010-06-21 10:00:00,12.4,12.42,12.37,12.37,52650.0,9.9553,9.9713,9.9312,9.9312,52650.0
2010-06-21 10:30:00,12.37,12.4,12.34,12.36,58725.0,9.9312,9.9553,9.9071,9.9231,58725.0
2010-06-21 11:00:00,12.36,12.4,12.33,12.39,77625.0,9.9231,9.9553,9.8991,9.9472,77625.0
2010-06-21 11:30:00,12.39,12.4,12.34,12.35,31050.0,9.9472,9.9553,9.9071,9.9151,31050.0
2010-06-21 12:00:00,12.37,12.38,12.33,12.33,40725.0,9.9312,9.9392,9.8991,9.8991,40725.0
2010-06-21 12:30:00,12.33,12.37,12.32,12.34,31950.0,9.8991,9.9312,9.891,9.9071,31950.0
2010-06-21 13:00:00,12.34,12.36,12.32,12.33,54675.0,9.9071,9.9231,9.891,9.8991,54675.0
2010-06-21 13:30:00,12.34,12.35,12.29,12.31,79650.0,9.9071,9.9151,9.8669,9.883,79650.0
2010-06-21 14:00:00,12.31,12.33,12.29,12.29,67275.0,9.883,9.8991,9.8669,9.8669,67275.0
2010-06-21 14:30:00,12.3,12.31,12.23,12.24,60750.0,9.875,9.883,9.8188,9.8268,60750.0
2010-06-21 15:00:00,12.24,12.26,12.13,12.13,179550.0,9.8268,9.8429,9.7385,9.7385,179550.0
2010-06-21 15:30:00,12.14,12.16,12.09,12.11,444375.0,9.7465,9.7626,9.7064,9.7224,444375.0
2010-06-22 09:30:00,12.12,12.29,12.04,12.22,168750.0,9.7305,9.8669,9.6662,9.8107,168750.0
2010-06-22 10:00:00,12.21,12.28,12.19,12.24,138150.0,9.8027,9.8589,9.7867,9.8268,138150.0
2010-06-22 10:30:00,12.23,12.33,12.19,12.33,99675.0,9.8188,9.8991,9.7867,9.8991,99675.0
2010-06-22 11:00:00,12.32,12.33,12.24,12.28,135675.0,9.891,9.8991,9.8268,9.8589,135675.0
2010-06-22 11:30:00,12.28,12.36,12.27,12.31,71325.0,9.8589,9.9231,9.8509,9.883,71325.0
2010-06-22 12:00:00,12.32,12.34,12.29,12.31,76725.0,9.891,9.9071,9.8669,9.883,76725.0
2010-06-22 12:30:00,12.31,12.32,12.25,12.27,92475.0,9.883,9.891,9.8348,9.8509,92475.0
2010-06-22 13:00:00,12.27,12.3,12.25,12.27,21600.0,9.8509,9.875,9.8348,9.8509,21600.0
2010-06-22 13:30:00,12.27,12.32,12.25,12.28,24075.0,9.8509,9.891,9.8348,9.8589,24075.0
2010-06-22 14:00:00,12.29,12.44,12.28,12.42,1041750.0,9.8669,9.9874,9.8589,9.9713,1041750.0
2010-06-22 14:30:00,12.42,12.52,12.33,12.34,728325.0,9.9713,10.0516,9.8991,9.9071,728325.0
2010-06-22 15:00:00,12.34,12.35,12.18,12.19,276750.0,9.9071,9.9151,9.7786,9.7867,276750.0
2010-06-22 15:30:00,12.19,12.19,12.06,12.08,644175.0,9.7867,9.7867,9.6823,9.6984,644175.0
2010-06-23 09:30:00,12.1,12.18,12.03,12.06,107100.0,9.7144,9.7786,9.6582,9.6823,107100.0
2010-06-23 10:00:00,12.06,12.06,11.84,11.84,184050.0,9.6823,9.6823,9.5057,9.5057,184050.0
2010-06-23 10:30:00,11.85,11.92,11.84,11.89,119700.0,9.5137,9.5699,9.5057,9.5458,119700.0
2010-06-23 11:00:00,11.89,11.9,11.86,11.89,75825.0,9.5458,9.5538,9.5217,9.5458,75825.0
2010-06-23 11:30:00,11.89,11.93,11.88,11.88,92700.0,9.5458,9.5779,9.5378,9.5378,92700.0
2010-06-23 12:00:00,11.88,11.89,11.78,11.78,137025.0,9.5378,9.5458,9.4575,9.4575,137025.0
2010-06-23 12:30:00,11.78,11.8,11.76,11.78,140175.0,9.4575,9.4736,9.4414,9.4575,140175.0
2010-06-23 13:00:00,11.78,11.91,11.77,11.9,200925.0,9.4575,9.5619,9.4495,9.5538,200925.0
2010-06-23 13:30:00,11.89,11.97,11.87,11.96,222525.0,9.5458,9.61,9.5298,9.602,222525.0
2010-06-23 14:00:00,11.96,12.0,11.91,11.96,146925.0,9.602,9.6341,9.5619,9.602,146925.0
2010-06-23 14:30:00,11.97,12.05,11.94,11.95,169425.0,9.61,9.6743,9.586,9.594,169425.0
2010-06-23 15:00:00,11.95,11.99,11.9,11.94,323775.0,9.594,9.6261,9.5538,9.586,323775.0
2010-06-23 15:30:00,11.94,11.98,11.92,11.96,572625.0,9.586,9.6181,9.5699,9.602,572625.0
2010-06-24 09:30:00,11.84,11.87,11.76,11.78,230850.0,9.5057,9.5298,9.4414,9.4575,230850.0
2010-06-24 10:00:00,11.8,11.87,11.78,11.87,173250.0,9.4736,9.5298,9.4575,9.5298,173250.0
2010-06-24 10:30:00,11.87,11.89,11.8,11.86,67950.0,9.5298,9.5458,9.4736,9.5217,67950.0
2010-06-24 11:00:00,11.86,11.86,11.81,11.83,100350.0,9.5217,9.5217,9.4816,9.4976,100350.0
2010-06-24 11:30:00,11.83,11.9,11.81,11.86,58725.0,9.4976,9.5538,9.4816,9.5217,58725.0
2010-06-24 12:00:00,11.88,11.88,11.84,11.85,84375.0,9.5378,9.5378,9.5057,9.5137,84375.0
2010-06-24 12:30:00,11.85,11.88,11.82,11.86,167625.0,9.5137,9.5378,9.4896,9.5217,167625.0
2010-06-24 13:00:00,11.87,11.92,11.85,11.89,78525.0,9.5298,9.5699,9.5137,9.5458,78525.0
2010-06-24 13:30:00,11.89,12.05,11.89,12.04,180900.0,9.5458,9.6743,9.5458,9.6662,180900.0
2010-06-24 14:00:00,12.05,12.05,11.98,12.0,312300.0,9.6743,9.6743,9.6181,9.6341,312300.0
2010-06-24 14:30:00,11.99,12.0,11.87,11.88,94050.0,9.6261,9.6341,9.5298,9.5378,94050.0
2010-06-24 15:00:00,11.88,11.91,11.81,11.88,128925.0,9.5378,9.5619,9.4816,9.5378,128925.0
2010-06-24 15:30:00,11.88,11.88,11.81,11.84,320850.0,9.5378,9.5378,9.4816,9.5057,320850.0
2010-06-25 09:30:00,11.91,11.99,11.89,11.95,74925.0,9.5619,9.6261,9.5458,9.594,74925.0
2010-06-25 10:00:00,11.96,11.99,11.86,11.9,98325.0,9.602,9.6261,9.5217,9.5538,98325.0
2010-06-25 10:30:00,11.9,11.94,11.85,11.86,64125.0,9.5538,9.586,9.5137,9.5217,64125.0
2010-06-25 11:00:00,11.87,11.92,11.87,11.92,114750.0,9.5298,9.5699,9.5298,9.5699,114750.0
2010-06-25 11:30:00,11.92,11.93,11.86,11.89,279000.0,9.5699,9.5779,9.5217,9.5458,279000.0
2010-06-25 12:00:00,11.89,11.89,11.84,11.85,54000.0,9.5458,9.5458,9.5057,9.5137,54000.0
2010-06-25 12:30:00,11.85,11.86,11.8,11.82,85050.0,9.5137,9.5217,9.4736,9.4896,85050.0
2010-06-25 13:00:00,11.82,11.92,11.81,11.92,118125.0,9.4896,9.5699,9.4816,9.5699,118125.0
2010-06-25 13:30:00,11.92,11.92,11.85,11.92,207000.0,9.5699,9.5699,9.5137,9.5699,207000.0
2010-06-25 14:00:00,11.91,11.92,11.87,11.9,207450.0,9.5619,9.5699,9.5298,9.5538,207450.0
2010-06-25 14:30:00,11.9,11.93,11.88,11.9,165375.0,9.5538,9.5779,9.5378,9.5538,165375.0
2010-06-25 15:00:00,11.9,11.9,11.8,11.81,281250.0,9.5538,9.5538,9.4736,9.4816,281250.0
2010-06-25 15:30:00,11.81,11.87,11.76,11.82,826875.0,9.4816,9.5298,9.4414,9.4896,826875.0
2010-06-28 09:30:00,11.82,11.84,11.71,11.76,87525.0,9.4896,9.5057,9.4013,9.4414,87525.0
2010-06-28 10:00:00,11.76,11.8,11.74,11.78,114075.0,9.4414,9.4736,9.4254,9.4575,114075.0
2010-06-28 10:30:00,11.78,11.82,11.73,11.82,87525.0,9.4575,9.4896,9.4174,9.4896,87525.0
2010-06-28 11:00:00,11.82,11.86,11.8,11.86,53775.0,9.4896,9.5217,9.4736,9.5217,53775.0
2010-06-28 11:30:00,11.86,11.89,11.85,11.86,72225.0,9.5217,9.5458,9.5137,9.5217,72225.0
2010-06-28 12:00:00,11.86,11.89,11.84,11.88,65700.0,9.5217,9.5458,9.5057,9.5378,65700.0
2010-06-28 12:30:00,11.88,11.88,11.82,11.84,58950.0,9.5378,9.5378,9.4896,9.5057,58950.0
2010-06-28 13:00:00,11.84,11.84,11.78,11.8,42750.0,9.5057,9.5057,9.4575,9.4736,42750.0
2010-06-28 13:30:00,11.8,11.89,11.8,11.88,111600.0,9.4736,9.5458,9.4736,9.5378,111600.0
2010-06-28 14:00:00,11.87,11.91,11.87,11.89,85050.0,9.5298,9.5619,9.5298,9.5458,85050.0
2010-06-28 14:30:00,11.89,11.92,11.88,11.92,98550.0,9.5458,9.5699,9.5378,9.5699,98550.0
2010-06-28 15:00:00,11.92,11.93,11.87,11.88,145350.0,9.5699,9.5779,9.5298,9.5378,145350.0
2010-06-28 15:30:00,11.88,11.92,11.85,11.85,285525.0,9.5378,9.5699,9.5137,9.5137,285525.0
2010-06-29 09:30:00,11.62,11.63,11.44,11.49,166275.0,9.37,9.3781,9.2248,9.2652,166275.0
2010-06-29 10:00:00,11.49,11.53,11.42,11.43,378450.0,9.2652,9.2974,9.2087,9.2168,378450.0
2010-06-29 10:30:00,11.43,11.51,11.42,11.51,178875.0,9.2168,9.2813,9.2087,9.2813,178875.0
2010-06-29 11:00:00,11.51,11.52,11.44,11.45,154125.0,9.2813,9.2894,9.2248,9.2329,154125.0
2010-06-29 11:30:00,11.45,11.45,11.36,11.36,140625.0,9.2329,9.2329,9.1603,9.1603,140625.0
2010-06-29 12:00:00,11.36,11.39,11.32,11.35,148050.0,9.1603,9.1845,9.1281,9.1523,148050.0
2010-06-29 12:30:00,11.35,11.35,11.29,11.32,85050.0,9.1523,9.1523,9.1039,9.1281,85050.0
2010-06-29 13:00:00,11.32,11.32,11.26,11.31,151425.0,9.1281,9.1281,9.0797,9.12,151425.0
2010-06-29 13:30:00,11.3,11.3,11.25,11.28,192600.0,9.112,9.112,9.0716,9.0958,192600.0
2010-06-29 14:00:00,11.28,11.32,11.26,11.3,117000.0,9.0958,9.1281,9.0797,9.112,117000.0
2010-06-29 14:30:00,11.29,11.32,11.27,11.28,152775.0,9.1039,9.1281,9.0878,9.0958,152775.0
2010-06-29 15:00:00,11.28,11.29,11.16,11.17,253125.0,9.0958,9.1039,8.9991,9.0071,253125.0
2010-06-29 15:30:00,11.18,11.21,11.08,11.14,908100.0,9.0152,9.0394,8.9346,8.9829,908100.0
2010-06-30 09:30:00,11.11,11.22,11.09,11.17,150750.0,8.9587,9.0474,8.9426,9.0071,150750.0
2010-06-30 10:00:00,11.17,11.18,11.1,11.12,121050.0,9.0071,9.0152,8.9507,8.9668,121050.0
2010-06-30 10:30:00,11.11,11.15,11.09,11.11,95175.0,8.9587,8.991,8.9426,8.9587,95175.0
2010-06-30 11:00:00,11.11,11.15,11.08,11.12,186075.0,8.9587,8.991,8.9346,8.9668,186075.0
2010-06-30 11:30:00,11.12,11.23,11.12,11.18,136575.0,8.9668,9.0555,8.9668,9.0152,136575.0
2010-06-30 12:00:00,11.17,11.18,11.15,11.17,57150.0,9.0071,9.0152,8.991,9.0071,57150.0
2010-06-30 12:30:00,11.18,11.2,11.12,11.18,58950.0,9.0152,9.0313,8.9668,9.0152,58950.0
2010-06-30 13:00:00,11.18,11.19,11.16,11.17,52650.0,9.0152,9.0233,8.9991,9.0071,52650.0
2010-06-30 13:30:00,11.17,11.18,11.12,11.17,60300.0,9.0071,9.0152,8.9668,9.0071,60300.0
2010-06-30 14:00:00,11.16,11.2,11.15,11.16,195750.0,8.9991,9.0313,8.991,8.9991,195750.0
2010-06-30 14:30:00,11.17,11.17,11.13,11.14,128700.0,9.0071,9.0071,8.9749,8.9829,128700.0
2010-06-30 15:00:00,11.14,11.15,11.05,11.06,182700.0,8.9829,8.991,8.9104,8.9184,182700.0
2010-06-30 15:30:00,11.06,11.08,10.95,10.97,567225.0,8.9184,8.9346,8.8297,8.8459,567225.0
2010-07-01 09:30:00,10.95,11.04,10.86,10.88,158625.0,8.8297,8.9023,8.7572,8.7733,158625.0
2010-07-01 10:00:00,10.87,10.88,10.68,10.69,175725.0,8.7652,8.7733,8.612,8.6201,175725.0
2010-07-01 10:30:00,10.69,10.7,10.54,10.54,258300.0,8.6201,8.6281,8.4991,8.4991,258300.0
2010-07-01 11:00:00,10.53,10.57,10.49,10.57,463500.0,8.4911,8.5233,8.4588,8.5233,463500.0
2010-07-01 11:30:00,10.56,10.64,10.54,10.62,157725.0,8.5152,8.5798,8.4991,8.5636,157725.0
2010-07-01 12:00:00,10.62,10.65,10.61,10.64,81000.0,8.5636,8.5878,8.5556,8.5798,81000.0
2010-07-01 12:30:00,10.64,10.82,10.63,10.73,126225.0,8.5798,8.7249,8.5717,8.6523,126225.0
2010-07-01 13:00:00,10.73,10.74,10.68,10.72,157050.0,8.6523,8.6604,8.612,8.6443,157050.0
2010-07-01 13:30:00,10.71,10.79,10.71,10.78,62550.0,8.6362,8.7007,8.6362,8.6926,62550.0
2010-07-01 14:00:00,10.78,10.82,10.76,10.77,68850.0,8.6926,8.7249,8.6765,8.6846,68850.0
2010-07-01 14:30:00,10.77,10.79,10.7,10.75,208800.0,8.6846,8.7007,8.6281,8.6685,208800.0
2010-07-01 15:00:00,10.75,10.78,10.71,10.75,126450.0,8.6685,8.6926,8.6362,8.6685,126450.0
2010-07-01 15:30:00,10.75,10.8,10.71,10.77,483075.0,8.6685,8.7088,8.6362,8.6846,483075.0
2010-07-02 09:30:00,10.82,10.85,10.64,10.66,183375.0,8.7249,8.7491,8.5798,8.5959,183375.0
2010-07-02 10:00:00,10.67,10.8,10.63,10.75,95400.0,8.6039,8.7088,8.5717,8.6685,95400.0
2010-07-02 10:30:00,10.75,10.78,10.74,10.74,162225.0,8.6685,8.6926,8.6604,8.6604,162225.0
2010-07-02 11:00:00,10.74,10.79,10.73,10.74,135000.0,8.6604,8.7007,8.6523,8.6604,135000.0
2010-07-02 11:30:00,10.74,10.77,10.7,10.75,119475.0,8.6604,8.6846,8.6281,8.6685,119475.0
2010-07-02 12:00:00,10.75,10.83,10.73,10.81,143325.0,8.6685,8.733,8.6523,8.7168,143325.0
2010-07-02 12:30:00,10.8,10.81,10.76,10.79,77175.0,8.7088,8.7168,8.6765,8.7007,77175.0
2010-07-02 13:00:00,10.79,10.83,10.76,10.78,95850.0,8.7007,8.733,8.6765,8.6926,95850.0
2010-07-02 13:30:00,10.77,10.83,10.77,10.82,86625.0,8.6846,8.733,8.6846,8.7249,86625.0
2010-07-02 14:00:00,10.81,10.83,10.78,10.79,115200.0,8.7168,8.733,8.6926,8.7007,115200.0
2010-07-02 14:30:00,10.79,10.79,10.75,10.78,119925.0,8.7007,8.7007,8.6685,8.6926,119925.0
2010-07-02 15:00:00,10.78,10.86,10.77,10.84,118800.0,8.6926,8.7572,8.6846,8.741,118800.0
2010-07-02 15:30:00,10.84,10.92,10.83,10.83,318150.0,8.741,8.8055,8.733,8.733,318150.0
2010-07-06 09:30:00,11.12,11.2,11.0,11.16,186300.0,8.9668,9.0313,8.87,8.9991,186300.0
2010-07-06 10:00:00,11.16,11.26,11.13,11.2,147825.0,8.9991,9.0797,8.9749,9.0313,147825.0
2010-07-06 10:30:00,11.19,11.2,11.14,11.14,69525.0,9.0233,9.0313,8.9829,8.9829,69525.0
2010-07-06 11:00:00,11.14,11.17,11.11,11.12,94275.0,8.9829,9.0071,8.9587,8.9668,94275.0
2010-07-06 11:30:00,11.12,11.17,11.11,11.15,95400.0,8.9668,9.0071,8.9587,8.991,95400.0
2010-07-06 12:00:00,11.16,11.2,11.11,11.12,122400.0,8.9991,9.0313,8.9587,8.9668,122400.0
2010-07-06 12:30:00,11.12,11.16,11.09,11.12,155925.0,8.9668,8.9991,8.9426,8.9668,155925.0
2010-07-06 13:00:00,11.12,11.15,11.07,11.11,245025.0,8.9668,8.991,8.9265,8.9587,245025.0
2010-07-06 13:30:00,11.12,11.12,11.0,11.01,109800.0,8.9668,8.9668,8.87,8.8781,109800.0
2010-07-06 14:00:00,11.02,11.05,10.94,11.02,85275.0,8.8862,8.9104,8.8217,8.8862,85275.0
2010-07-06 14:30:00,11.02,11.08,11.01,11.03,159750.0,8.8862,8.9346,8.8781,8.8942,159750.0
2010-07-06 15:00:00,11.03,11.04,10.96,11.0,171225.0,8.8942,8.9023,8.8378,8.87,171225.0
2010-07-06 15:30:00,11.01,11.08,10.99,11.06,351000.0,8.8781,8.9346,8.862,8.9184,351000.0
2010-07-07 09:30:00,11.07,11.24,11.06,11.12,141075.0,8.9265,9.0636,8.9184,8.9668,141075.0
2010-07-07 10:00:00,11.12,11.17,11.08,11.12,76725.0,8.9668,9.0071,8.9346,8.9668,76725.0
2010-07-07 10:30:00,11.11,11.13,11.08,11.12,189900.0,8.9587,8.9749,8.9346,8.9668,189900.0
2010-07-07 11:00:00,11.12,11.15,11.05,11.1,200700.0,8.9668,8.991,8.9104,8.9507,200700.0
2010-07-07 11:30:00,11.1,11.15,11.05,11.08,67275.0,8.9507,8.991,8.9104,8.9346,67275.0
2010-07-07 12:00:00,11.08,11.11,11.06,11.08,51750.0,8.9346,8.9587,8.9184,8.9346,51750.0
2010-07-07 12:30:00,11.09,11.12,11.07,11.08,51975.0,8.9426,8.9668,8.9265,8.9346,51975.0
2010-07-07 13:00:00,11.08,11.2,11.08,11.2,354600.0,8.9346,9.0313,8.9346,9.0313,354600.0
2010-07-07 13:30:00,11.2,11.21,11.18,11.19,58500.0,9.0313,9.0394,9.0152,9.0233,58500.0
2010-07-07 14:00:00,11.19,11.22,11.17,11.19,72000.0,9.0233,9.0474,9.0071,9.0233,72000.0
2010-07-07 14:30:00,11.19,11.26,11.18,11.26,85950.0,9.0233,9.0797,9.0152,9.0797,85950.0
2010-07-07 15:00:00,11.25,11.31,11.24,11.28,121725.0,9.0716,9.12,9.0636,9.0958,121725.0
2010-07-07 15:30:00,11.28,11.42,11.27,11.38,533025.0,9.0958,9.2087,9.0878,9.1765,533025.0
2010-07-08 09:30:00,11.47,11.57,11.38,11.4,92475.0,9.249,9.3297,9.1765,9.1926,92475.0
2010-07-08 10:00:00,11.4,11.44,11.33,11.42,77400.0,9.1926,9.2248,9.1361,9.2087,77400.0
2010-07-08 10:30:00,11.42,11.42,11.32,11.33,73125.0,9.2087,9.2087,9.1281,9.1361,73125.0
2010-07-08 11:00:00,11.34,11.4,11.31,11.35,40275.0,9.1442,9.1926,9.12,9.1523,40275.0
2010-07-08 11:30:00,11.35,11.4,11.31,11.32,34875.0,9.1523,9.1926,9.12,9.1281,34875.0
2010-07-08 12:00:00,11.32,11.35,11.28,11.32,50400.0,9.1281,9.1523,9.0958,9.1281,50400.0
2010-07-08 12:30:00,11.32,11.32,11.27,11.28,54675.0,9.1281,9.1281,9.0878,9.0958,54675.0
2010-07-08 13:00:00,11.28,11.33,11.28,11.31,56700.0,9.0958,9.1361,9.0958,9.12,56700.0
2010-07-08 13:30:00,11.3,11.33,11.26,11.28,52425.0,9.112,9.1361,9.0797,9.0958,52425.0
2010-07-08 14:00:00,11.27,11.29,11.2,11.22,55350.0,9.0878,9.1039,9.0313,9.0474,55350.0
2010-07-08 14:30:00,11.22,11.29,11.22,11.29,51300.0,9.0474,9.1039,9.0474,9.1039,51300.0
2010-07-08 15:00:00,11.29,11.32,11.23,11.32,81225.0,9.1039,9.1281,9.0555,9.1281,81225.0
2010-07-08 15:30:00,11.32,11.39,11.3,11.36,282825.0,9.1281,9.1845,9.112,9.1603,282825.0
2010-07-09 09:30:00,11.32,11.41,11.29,11.37,59850.0,9.1281,9.2007,9.1039,9.1684,59850.0
2010-07-09 10:00:00,11.36,11.46,11.36,11.44,37350.0,9.1603,9.241,9.1603,9.2248,37350.0
2010-07-09 10:30:00,11.44,11.51,11.44,11.45,55800.0,9.2248,9.2813,9.2248,9.2329,55800.0
2010-07-09 11:00:00,11.46,11.46,11.4,11.42,24300.0,9.241,9.241,9.1926,9.2087,24300.0
2010-07-09 11:30:00,11.42,11.47,11.42,11.44,109350.0,9.2087,9.249,9.2087,9.2248,109350.0
2010-07-09 12:00:00,11.44,11.49,11.43,11.48,47250.0,9.2248,9.2652,9.2168,9.2571,47250.0
2010-07-09 12:30:00,11.49,11.5,11.47,11.49,30825.0,9.2652,9.2732,9.249,9.2652,30825.0
2010-07-09 13:00:00,11.49,11.53,11.49,11.51,59625.0,9.2652,9.2974,9.2652,9.2813,59625.0
2010-07-09 13:30:00,11.51,11.53,11.49,11.52,105975.0,9.2813,9.2974,9.2652,9.2894,105975.0
2010-07-09 14:00:00,11.51,11.52,11.49,11.49,33075.0,9.2813,9.2894,9.2652,9.2652,33075.0
2010-07-09 14:30:00,11.5,11.57,11.49,11.56,50400.0,9.2732,9.3297,9.2652,9.3216,50400.0
2010-07-09 15:00:00,11.56,11.57,11.51,11.52,55125.0,9.3216,9.3297,9.2813,9.2894,55125.0
2010-07-09 15:30:00,11.52,11.56,11.5,11.52,687150.0,9.2894,9.3216,9.2732,9.2894,687150.0
2010-07-12 09:30:00,11.44,11.6,11.4,11.6,106875.0,9.2248,9.3539,9.1926,9.3539,106875.0
2010-07-12 10:00:00,11.6,11.62,11.52,11.53,94500.0,9.3539,9.37,9.2894,9.2974,94500.0
2010-07-12 10:30:00,11.53,11.56,11.48,11.48,58500.0,9.2974,9.3216,9.2571,9.2571,58500.0
2010-07-12 11:00:00,11.48,11.48,11.41,11.45,57150.0,9.2571,9.2571,9.2007,9.2329,57150.0
2010-07-12 11:30:00,11.44,11.5,11.43,11.49,67050.0,9.2248,9.2732,9.2168,9.2652,67050.0
2010-07-12 12:00:00,11.49,11.56,11.49,11.54,54675.0,9.2652,9.3216,9.2652,9.3055,54675.0
2010-07-12 12:30:00,11.54,11.59,11.52,11.53,52425.0,9.3055,9.3458,9.2894,9.2974,52425.0
2010-07-12 13:00:00,11.52,11.6,11.51,11.6,58725.0,9.2894,9.3539,9.2813,9.3539,58725.0
2010-07-12 13:30:00,11.6,11.62,11.56,11.62,77175.0,9.3539,9.37,9.3216,9.37,77175.0
2010-07-12 14:00:00,11.63,11.63,11.57,11.59,93600.0,9.3781,9.3781,9.3297,9.3458,93600.0
2010-07-12 14:30:00,11.58,11.62,11.57,11.6,102600.0,9.3377,9.37,9.3297,9.3539,102600.0
2010-07-12 15:00:00,11.6,11.63,11.57,11.63,122175.0,9.3539,9.3781,9.3297,9.3781,122175.0
2010-07-12 15:30:00,11.63,11.64,11.6,11.62,261900.0,9.3781,9.3861,9.3539,9.37,261900.0
2010-07-13 09:30:00,11.75,11.88,11.74,11.76,68175.0,9.4748,9.5796,9.4668,9.4829,68175.0
2010-07-13 10:00:00,11.76,11.8,11.73,11.78,62775.0,9.4829,9.5151,9.4587,9.499,62775.0
2010-07-13 10:30:00,11.78,11.84,11.74,11.83,70425.0,9.499,9.5474,9.4668,9.5393,70425.0
2010-07-13 11:00:00,11.83,11.87,11.83,11.87,62775.0,9.5393,9.5716,9.5393,9.5716,62775.0
2010-07-13 11:30:00,11.87,11.9,11.85,11.87,51300.0,9.5716,9.5958,9.5555,9.5716,51300.0
2010-07-13 12:00:00,11.87,11.91,11.87,11.91,42750.0,9.5716,9.6038,9.5716,9.6038,42750.0
2010-07-13 12:30:00,11.91,11.91,11.86,11.86,38700.0,9.6038,9.6038,9.5635,9.5635,38700.0
2010-07-13 13:00:00,11.86,11.91,11.85,11.88,40050.0,9.5635,9.6038,9.5555,9.5796,40050.0
2010-07-13 13:30:00,11.89,11.9,11.85,11.86,58050.0,9.5877,9.5958,9.5555,9.5635,58050.0
2010-07-13 14:00:00,11.87,11.9,11.86,11.87,71100.0,9.5716,9.5958,9.5635,9.5716,71100.0
2010-07-13 14:30:00,11.88,11.92,11.88,11.92,66150.0,9.5796,9.6119,9.5796,9.6119,66150.0
2010-07-13 15:00:00,11.91,11.95,11.91,11.95,109125.0,9.6038,9.6361,9.6038,9.6361,109125.0
2010-07-13 15:30:00,11.95,11.97,11.91,11.93,253575.0,9.6361,9.6522,9.6038,9.62,253575.0
2010-07-14 09:30:00,11.93,11.93,11.77,11.79,52875.0,9.62,9.62,9.4909,9.5071,52875.0
2010-07-14 10:00:00,11.79,11.82,11.78,11.8,22725.0,9.5071,9.5313,9.499,9.5151,22725.0
2010-07-14 10:30:00,11.79,11.82,11.76,11.79,42300.0,9.5071,9.5313,9.4829,9.5071,42300.0
2010-07-14 11:00:00,11.8,11.8,11.76,11.79,58050.0,9.5151,9.5151,9.4829,9.5071,58050.0
2010-07-14 11:30:00,11.79,11.87,11.79,11.86,149175.0,9.5071,9.5716,9.5071,9.5635,149175.0
2010-07-14 12:00:00,11.86,11.88,11.85,11.85,27225.0,9.5635,9.5796,9.5555,9.5555,27225.0
2010-07-14 12:30:00,11.85,11.88,11.82,11.83,20025.0,9.5555,9.5796,9.5313,9.5393,20025.0
2010-07-14 13:00:00,11.84,11.84,11.8,11.81,28350.0,9.5474,9.5474,9.5151,9.5232,28350.0
2010-07-14 13:30:00,11.81,11.81,11.75,11.75,26100.0,9.5232,9.5232,9.4748,9.4748,26100.0
2010-07-14 14:00:00,11.75,11.76,11.69,11.72,68175.0,9.4748,9.4829,9.4264,9.4506,68175.0
2010-07-14 14:30:00,11.72,11.74,11.7,11.73,98775.0,9.4506,9.4668,9.4345,9.4587,98775.0
2010-07-14 15:00:00,11.74,11.8,11.74,11.78,202725.0,9.4668,9.5151,9.4668,9.499,202725.0
2010-07-14 15:30:00,11.78,11.78,11.73,11.77,258750.0,9.499,9.499,9.4587,9.4909,258750.0
2010-07-15 09:30:00,11.8,11.8,11.68,11.72,40950.0,9.5151,9.5151,9.4184,9.4506,40950.0
2010-07-15 10:00:00,11.72,11.72,11.52,11.56,35100.0,9.4506,9.4506,9.2894,9.3216,35100.0
2010-07-15 10:30:00,11.57,11.63,11.56,11.6,76725.0,9.3297,9.3781,9.3216,9.3539,76725.0
2010-07-15 11:00:00,11.6,11.61,11.54,11.57,28125.0,9.3539,9.3619,9.3055,9.3297,28125.0
2010-07-15 11:30:00,11.57,11.57,11.49,11.49,61200.0,9.3297,9.3297,9.2652,9.2652,61200.0
2010-07-15 12:00:00,11.49,11.51,11.47,11.47,39375.0,9.2652,9.2813,9.249,9.249,39375.0
2010-07-15 12:30:00,11.48,11.5,11.47,11.48,24525.0,9.2571,9.2732,9.249,9.2571,24525.0
2010-07-15 13:00:00,11.48,11.59,11.48,11.57,47700.0,9.2571,9.3458,9.2571,9.3297,47700.0
2010-07-15 13:30:00,11.58,11.58,11.55,11.56,22500.0,9.3377,9.3377,9.3135,9.3216,22500.0
2010-07-15 14:00:00,11.56,11.57,11.53,11.56,85275.0,9.3216,9.3297,9.2974,9.3216,85275.0
2010-07-15 14:30:00,11.56,11.6,11.56,11.58,68400.0,9.3216,9.3539,9.3216,9.3377,68400.0
2010-07-15 15:00:00,11.58,11.6,11.48,11.54,143775.0,9.3377,9.3539,9.2571,9.3055,143775.0
2010-07-15 15:30:00,11.54,11.72,11.54,11.65,386325.0,9.3055,9.4506,9.3055,9.3942,386325.0
2010-07-16 09:30:00,11.55,11.55,11.36,11.37,96300.0,9.3135,9.3135,9.1603,9.1684,96300.0
2010-07-16 10:00:00,11.38,11.4,11.31,11.36,96300.0,9.1765,9.1926,9.12,9.1603,96300.0
2010-07-16 10:30:00,11.36,11.37,11.28,11.29,157500.0,9.1603,9.1684,9.0958,9.1039,157500.0
2010-07-16 11:00:00,11.29,11.3,11.2,11.25,154575.0,9.1039,9.112,9.0313,9.0716,154575.0
2010-07-16 11:30:00,11.25,11.27,11.21,11.24,127350.0,9.0716,9.0878,9.0394,9.0636,127350.0
2010-07-16 12:00:00,11.24,11.28,11.21,11.22,73125.0,9.0636,9.0958,9.0394,9.0474,73125.0
2010-07-16 12:30:00,11.22,11.24,11.19,11.21,67500.0,9.0474,9.0636,9.0233,9.0394,67500.0
2010-07-16 13:00:00,11.21,11.23,11.18,11.19,65250.0,9.0394,9.0555,9.0152,9.0233,65250.0
2010-07-16 13:30:00,11.19,11.22,11.1,11.12,183375.0,9.0233,9.0474,8.9507,8.9668,183375.0
2010-07-16 14:00:00,11.12,11.16,11.1,11.1,155700.0,8.9668,8.9991,8.9507,8.9507,155700.0
2010-07-16 14:30:00,11.1,11.12,11.08,11.11,150300.0,8.9507,8.9668,8.9346,8.9587,150300.0
2010-07-16 15:00:00,11.1,11.12,11.04,11.06,213075.0,8.9507,8.9668,8.9023,8.9184,213075.0
2010-07-16 15:30:00,11.06,11.11,11.0,11.02,490500.0,8.9184,8.9587,8.87,8.8862,490500.0
2010-07-19 09:30:00,11.06,11.1,11.0,11.08,85950.0,8.9184,8.9507,8.87,8.9346,85950.0
2010-07-19 10:00:00,11.09,11.09,10.96,10.96,98100.0,8.9426,8.9426,8.8378,8.8378,98100.0
2010-07-19 10:30:00,10.95,10.99,10.92,10.96,89325.0,8.8297,8.862,8.8055,8.8378,89325.0
2010-07-19 11:00:00,10.95,11.09,10.92,11.08,131850.0,8.8297,8.9426,8.8055,8.9346,131850.0
2010-07-19 11:30:00,11.08,11.12,11.03,11.08,74700.0,8.9346,8.9668,8.8942,8.9346,74700.0
2010-07-19 12:00:00,11.08,11.08,11.01,11.07,108675.0,8.9346,8.9346,8.8781,8.9265,108675.0
2010-07-19 12:30:00,11.06,11.12,11.05,11.12,49950.0,8.9184,8.9668,8.9104,8.9668,49950.0
2010-07-19 13:00:00,11.12,11.14,11.09,11.1,49050.0,8.9668,8.9829,8.9426,8.9507,49050.0
2010-07-19 13:30:00,11.1,11.12,11.07,11.1,66375.0,8.9507,8.9668,8.9265,8.9507,66375.0
2010-07-19 14:00:00,11.09,11.16,11.09,11.14,80775.0,8.9426,8.9991,8.9426,8.9829,80775.0
2010-07-19 14:30:00,11.14,11.17,11.12,11.14,83700.0,8.9829,9.0071,8.9668,8.9829,83700.0
2010-07-19 15:00:00,11.14,11.23,11.13,11.13,121725.0,8.9829,9.0555,8.9749,8.9749,121725.0
2010-07-19 15:30:00,11.14,11.17,11.1,11.15,248850.0,8.9829,9.0071,8.9507,8.991,248850.0
2010-07-20 09:30:00,11.0,11.0,10.76,10.95,284400.0,8.87,8.87,8.6765,8.8297,284400.0
2010-07-20 10:00:00,10.96,10.97,10.87,10.93,126675.0,8.8378,8.8459,8.7652,8.8136,126675.0
2010-07-20 10:30:00,10.93,10.98,10.92,10.93,122175.0,8.8136,8.8539,8.8055,8.8136,122175.0
2010-07-20 11:00:00,10.93,11.02,10.93,10.99,53325.0,8.8136,8.8862,8.8136,8.862,53325.0
2010-07-20 11:30:00,10.99,11.0,10.92,10.95,56025.0,8.862,8.87,8.8055,8.8297,56025.0
2010-07-20 12:00:00,10.94,10.99,10.93,10.96,71325.0,8.8217,8.862,8.8136,8.8378,71325.0
2010-07-20 12:30:00,10.96,10.97,10.92,10.92,112050.0,8.8378,8.8459,8.8055,8.8055,112050.0
2010-07-20 13:00:00,10.92,10.93,10.84,10.86,229050.0,8.8055,8.8136,8.741,8.7572,229050.0
2010-07-20 13:30:00,10.86,10.96,10.86,10.96,238950.0,8.7572,8.8378,8.7572,8.8378,238950.0
2010-07-20 14:00:00,10.96,10.96,10.9,10.92,158175.0,8.8378,8.8378,8.7894,8.8055,158175.0
2010-07-20 14:30:00,10.92,10.99,10.91,10.92,198900.0,8.8055,8.862,8.7975,8.8055,198900.0
2010-07-20 15:00:00,10.92,11.08,10.92,11.06,301275.0,8.8055,8.9346,8.8055,8.9184,301275.0
2010-07-20 15:30:00,11.07,11.19,11.07,11.17,453375.0,8.9265,9.0233,8.9265,9.0071,453375.0
2010-07-21 09:30:00,11.28,11.54,11.22,11.4,312525.0,9.0958,9.3055,9.0474,9.1926,312525.0
2010-07-21 10:00:00,11.39,11.53,11.33,11.53,288675.0,9.1845,9.2974,9.1361,9.2974,288675.0
2010-07-21 10:30:00,11.53,11.6,11.5,11.55,255600.0,9.2974,9.3539,9.2732,9.3135,255600.0
2010-07-21 11:00:00,11.55,11.56,11.41,11.45,230175.0,9.3135,9.3216,9.2007,9.2329,230175.0
2010-07-21 11:30:00,11.45,11.53,11.41,11.53,112500.0,9.2329,9.2974,9.2007,9.2974,112500.0
2010-07-21 12:00:00,11.54,11.55,11.48,11.48,105075.0,9.3055,9.3135,9.2571,9.2571,105075.0
2010-07-21 12:30:00,11.48,11.49,11.4,11.4,55800.0,9.2571,9.2652,9.1926,9.1926,55800.0
2010-07-21 13:00:00,11.4,11.44,11.39,11.42,65475.0,9.1926,9.2248,9.1845,9.2087,65475.0
2010-07-21 13:30:00,11.43,11.55,11.43,11.53,99225.0,9.2168,9.3135,9.2168,9.2974,99225.0
2010-07-21 14:00:00,11.53,11.54,11.4,11.45,276975.0,9.2974,9.3055,9.1926,9.2329,276975.0
2010-07-21 14:30:00,11.44,11.49,11.39,11.4,205200.0,9.2248,9.2652,9.1845,9.1926,205200.0
2010-07-21 15:00:00,11.4,11.41,11.33,11.33,166725.0,9.1926,9.2007,9.1361,9.1361,166725.0
2010-07-21 15:30:00,11.33,11.36,11.22,11.23,448875.0,9.1361,9.1603,9.0474,9.0555,448875.0
2010-07-22 09:30:00,11.28,11.36,11.22,11.24,255375.0,9.0958,9.1603,9.0474,9.0636,255375.0
2010-07-22 10:00:00,11.24,11.44,11.24,11.43,157275.0,9.0636,9.2248,9.0636,9.2168,157275.0
2010-07-22 10:30:00,11.44,11.44,11.38,11.41,76500.0,9.2248,9.2248,9.1765,9.2007,76500.0
2010-07-22 11:00:00,11.41,11.41,11.38,11.39,148950.0,9.2007,9.2007,9.1765,9.1845,148950.0
2010-07-22 11:30:00,11.39,11.39,11.37,11.38,124650.0,9.1845,9.1845,9.1684,9.1765,124650.0
2010-07-22 12:00:00,11.38,11.45,11.31,11.44,182700.0,9.1765,9.2329,9.12,9.2248,182700.0
2010-07-22 12:30:00,11.44,11.44,11.36,11.39,45450.0,9.2248,9.2248,9.1603,9.1845,45450.0
2010-07-22 13:00:00,11.39,11.4,11.39,11.39,22725.0,9.1845,9.1926,9.1845,9.1845,22725.0
2010-07-22 13:30:00,11.39,11.4,11.37,11.39,69075.0,9.1845,9.1926,9.1684,9.1845,69075.0
2010-07-22 14:00:00,11.4,11.42,11.38,11.42,56925.0,9.1926,9.2087,9.1765,9.2087,56925.0
2010-07-22 14:30:00,11.42,11.42,11.35,11.37,535500.0,9.2087,9.2087,9.1523,9.1684,535500.0
2010-07-22 15:00:00,11.37,11.41,11.36,11.4,164250.0,9.1684,9.2007,9.1603,9.1926,164250.0
2010-07-22 15:30:00,11.4,11.44,11.36,11.44,677700.0,9.1926,9.2248,9.1603,9.2248,677700.0
2010-07-23 09:30:00,11.4,11.48,11.29,11.41,113400.0,9.1926,9.2571,9.1039,9.2007,113400.0
2010-07-23 10:00:00,11.41,11.64,11.4,11.64,197325.0,9.2007,9.3861,9.1926,9.3861,197325.0
2010-07-23 10:30:00,11.64,11.7,11.59,11.7,145800.0,9.3861,9.4345,9.3458,9.4345,145800.0
2010-07-23 11:00:00,11.69,11.69,11.63,11.64,94275.0,9.4264,9.4264,9.3781,9.3861,94275.0
2010-07-23 11:30:00,11.64,11.68,11.62,11.65,63000.0,9.3861,9.4184,9.37,9.3942,63000.0
2010-07-23 12:00:00,11.66,11.7,11.58,11.63,97875.0,9.4022,9.4345,9.3377,9.3781,97875.0
2010-07-23 12:30:00,11.63,11.65,11.58,11.65,69750.0,9.3781,9.3942,9.3377,9.3942,69750.0
2010-07-23 13:00:00,11.65,11.73,11.6,11.73,56025.0,9.3942,9.4587,9.3539,9.4587,56025.0
2010-07-23 13:30:00,11.74,11.76,11.68,11.69,76950.0,9.4668,9.4829,9.4184,9.4264,76950.0
2010-07-23 14:00:00,11.69,11.72,11.64,11.65,84375.0,9.4264,9.4506,9.3861,9.3942,84375.0
2010-07-23 14:30:00,11.66,11.69,11.64,11.67,146025.0,9.4022,9.4264,9.3861,9.4103,146025.0
2010-07-23 15:00:00,11.68,11.71,11.66,11.7,182700.0,9.4184,9.4426,9.4022,9.4345,182700.0
2010-07-23 15:30:00,11.69,11.72,11.6,11.68,314325.0,9.4264,9.4506,9.3539,9.4184,314325.0
2010-07-26 09:30:00,11.68,11.71,11.63,11.68,44100.0,9.4184,9.4426,9.3781,9.4184,44100.0
2010-07-26 10:00:00,11.71,11.83,11.71,11.79,62325.0,9.4426,9.5393,9.4426,9.5071,62325.0
2010-07-26 10:30:00,11.79,11.92,11.76,11.92,148950.0,9.5071,9.6119,9.4829,9.6119,148950.0
2010-07-26 11:00:00,11.92,11.99,11.89,11.99,141300.0,9.6119,9.6683,9.5877,9.6683,141300.0
2010-07-26 11:30:00,11.99,12.02,11.96,11.99,129150.0,9.6683,9.6925,9.6442,9.6683,129150.0
2010-07-26 12:00:00,11.99,12.05,11.97,12.04,75150.0,9.6683,9.7167,9.6522,9.7087,75150.0
2010-07-26 12:30:00,12.04,12.04,12.01,12.04,131625.0,9.7087,9.7087,9.6845,9.7087,131625.0
2010-07-26 13:00:00,12.03,12.06,12.02,12.05,88875.0,9.7006,9.7248,9.6925,9.7167,88875.0
2010-07-26 13:30:00,12.06,12.09,12.03,12.06,79875.0,9.7248,9.749,9.7006,9.7248,79875.0
2010-07-26 14:00:00,12.08,12.09,12.02,12.03,81225.0,9.7409,9.749,9.6925,9.7006,81225.0
2010-07-26 14:30:00,12.02,12.05,12.02,12.04,119925.0,9.6925,9.7167,9.6925,9.7087,119925.0
2010-07-26 15:00:00,12.04,12.08,12.03,12.05,181125.0,9.7087,9.7409,9.7006,9.7167,181125.0
2010-07-26 15:30:00,12.06,12.14,12.04,12.12,664200.0,9.7248,9.7893,9.7087,9.7732,664200.0
2010-07-27 09:30:00,12.25,12.36,12.22,12.29,204750.0,9.878,9.9667,9.8538,9.9103,204750.0
2010-07-27 10:00:00,12.28,12.33,12.2,12.32,260325.0,9.9022,9.9425,9.8377,9.9344,260325.0
2010-07-27 10:30:00,12.32,12.4,12.32,12.36,193050.0,9.9344,9.999,9.9344,9.9667,193050.0
2010-07-27 11:00:00,12.36,12.36,12.3,12.35,172575.0,9.9667,9.9667,9.9183,9.9586,172575.0
2010-07-27 11:30:00,12.35,12.37,12.33,12.35,104850.0,9.9586,9.9748,9.9425,9.9586,104850.0
2010-07-27 12:00:00,12.36,12.39,12.34,12.36,74925.0,9.9667,9.9909,9.9506,9.9667,74925.0
2010-07-27 12:30:00,12.36,12.37,12.3,12.3,87975.0,9.9667,9.9748,9.9183,9.9183,87975.0
2010-07-27 13:00:00,12.3,12.3,12.22,12.22,110925.0,9.9183,9.9183,9.8538,9.8538,110925.0
2010-07-27 13:30:00,12.22,12.24,12.18,12.21,141300.0,9.8538,9.8699,9.8216,9.8457,141300.0
2010-07-27 14:00:00,12.21,12.22,12.17,12.2,124650.0,9.8457,9.8538,9.8135,9.8377,124650.0
2010-07-27 14:30:00,12.2,12.2,12.12,12.15,124425.0,9.8377,9.8377,9.7732,9.7974,124425.0
2010-07-27 15:00:00,12.14,12.17,12.12,12.15,204750.0,9.7893,9.8135,9.7732,9.7974,204750.0
2010-07-27 15:30:00,12.16,12.16,12.08,12.1,435600.0,9.8054,9.8054,9.7409,9.757,435600.0
2010-07-28 09:30:00,12.09,12.2,12.06,12.18,68625.0,9.749,9.8377,9.7248,9.8216,68625.0
2010-07-28 10:00:00,12.17,12.19,12.12,12.12,106875.0,9.8135,9.8296,9.7732,9.7732,106875.0
2010-07-28 10:30:00,12.12,12.2,12.1,12.16,100575.0,9.7732,9.8377,9.757,9.8054,100575.0
2010-07-28 11:00:00,12.16,12.16,12.06,12.1,75150.0,9.8054,9.8054,9.7248,9.757,75150.0
2010-07-28 11:30:00,12.1,12.11,12.02,12.03,56475.0,9.757,9.7651,9.6925,9.7006,56475.0
2010-07-28 12:00:00,12.03,12.06,12.0,12.05,34425.0,9.7006,9.7248,9.6764,9.7167,34425.0
2010-07-28 12:30:00,12.04,12.11,12.03,12.11,56700.0,9.7087,9.7651,9.7006,9.7651,56700.0
2010-07-28 13:00:00,12.11,12.13,12.08,12.08,49275.0,9.7651,9.7812,9.7409,9.7409,49275.0
2010-07-28 13:30:00,12.08,12.08,12.04,12.07,84375.0,9.7409,9.7409,9.7087,9.7329,84375.0
2010-07-28 14:00:00,12.07,12.1,12.02,12.05,64125.0,9.7329,9.757,9.6925,9.7167,64125.0
2010-07-28 14:30:00,12.05,12.06,11.99,11.99,106200.0,9.7167,9.7248,9.6683,9.6683,106200.0
2010-07-28 15:00:00,11.99,12.0,11.92,11.96,145350.0,9.6683,9.6764,9.6119,9.6442,145350.0
2010-07-28 15:30:00,11.95,12.0,11.95,11.96,235350.0,9.6361,9.6764,9.6361,9.6442,235350.0
2010-07-29 09:30:00,12.03,12.11,12.03,12.07,42525.0,9.7006,9.7651,9.7006,9.7329,42525.0
2010-07-29 10:00:00,12.07,12.08,11.95,11.98,56700.0,9.7329,9.7409,9.6361,9.6603,56700.0
2010-07-29 10:30:00,11.98,11.98,11.9,11.96,103950.0,9.6603,9.6603,9.5958,9.6442,103950.0
2010-07-29 11:00:00,11.95,11.97,11.84,11.84,88425.0,9.6361,9.6522,9.5474,9.5474,88425.0
2010-07-29 11:30:00,11.84,11.87,11.81,11.83,80325.0,9.5474,9.5716,9.5232,9.5393,80325.0
2010-07-29 12:00:00,11.83,11.87,11.77,11.85,80325.0,9.5393,9.5716,9.4909,9.5555,80325.0
2010-07-29 12:30:00,11.84,11.84,11.76,11.83,68850.0,9.5474,9.5474,9.4829,9.5393,68850.0
2010-07-29 13:00:00,11.83,11.88,11.82,11.87,66600.0,9.5393,9.5796,9.5313,9.5716,66600.0
2010-07-29 13:30:00,11.88,11.95,11.88,11.92,56475.0,9.5796,9.6361,9.5796,9.6119,56475.0
2010-07-29 14:00:00,11.92,11.95,11.88,11.95,50850.0,9.6119,9.6361,9.5796,9.6361,50850.0
2010-07-29 14:30:00,11.95,11.96,11.91,11.93,128700.0,9.6361,9.6442,9.6038,9.62,128700.0
2010-07-29 15:00:00,11.93,11.97,11.91,11.96,101250.0,9.62,9.6522,9.6038,9.6442,101250.0
2010-07-29 15:30:00,11.96,11.96,11.86,11.88,191250.0,9.6442,9.6442,9.5635,9.5796,191250.0
2010-07-30 09:30:00,11.73,11.88,11.72,11.86,65700.0,9.4587,9.5796,9.4506,9.5635,65700.0
2010-07-30 10:00:00,11.86,11.9,11.84,11.84,40500.0,9.5635,9.5958,9.5474,9.5474,40500.0
2010-07-30 10:30:00,11.86,11.96,11.86,11.9,74925.0,9.5635,9.6442,9.5635,9.5958,74925.0
2010-07-30 11:00:00,11.9,11.93,11.89,11.9,27900.0,9.5958,9.62,9.5877,9.5958,27900.0
2010-07-30 11:30:00,11.91,11.92,11.87,11.91,18450.0,9.6038,9.6119,9.5716,9.6038,18450.0
2010-07-30 12:00:00,11.91,11.92,11.85,11.88,23400.0,9.6038,9.6119,9.5555,9.5796,23400.0
2010-07-30 12:30:00,11.86,11.86,11.83,11.84,11700.0,9.5635,9.5635,9.5393,9.5474,11700.0
2010-07-30 13:00:00,11.85,11.85,11.79,11.81,20475.0,9.5555,9.5555,9.5071,9.5232,20475.0
2010-07-30 13:30:00,11.81,11.81,11.73,11.75,47025.0,9.5232,9.5232,9.4587,9.4748,47025.0
2010-07-30 14:00:00,11.75,11.82,11.74,11.82,67050.0,9.4748,9.5313,9.4668,9.5313,67050.0
2010-07-30 14:30:00,11.82,11.84,11.8,11.81,59400.0,9.5313,9.5474,9.5151,9.5232,59400.0
2010-07-30 15:00:00,11.81,11.89,11.8,11.89,88200.0,9.5232,9.5877,9.5151,9.5877,88200.0
2010-07-30 15:30:00,11.88,11.89,11.84,11.85,306900.0,9.5796,9.5877,9.5474,9.5555,306900.0
2010-08-02 09:30:00,12.06,12.14,11.93,11.96,87975.0,9.7248,9.7893,9.62,9.6442,87975.0
2010-08-02 10:00:00,11.96,12.05,11.96,12.02,50625.0,9.6442,9.7167,9.6442,9.6925,50625.0
2010-08-02 10:30:00,12.03,12.06,12.02,12.04,52200.0,9.7006,9.7248,9.6925,9.7087,52200.0
2010-08-02 11:00:00,12.05,12.06,12.04,12.05,92475.0,9.7167,9.7248,9.7087,9.7167,92475.0
2010-08-02 11:30:00,12.05,12.09,12.05,12.08,32175.0,9.7167,9.749,9.7167,9.7409,32175.0
2010-08-02 12:00:00,12.09,12.11,12.08,12.09,99450.0,9.749,9.7651,9.7409,9.749,99450.0
2010-08-02 12:30:00,12.1,12.12,12.08,12.1,65250.0,9.757,9.7732,9.7409,9.757,65250.0
2010-08-02 13:00:00,12.11,12.13,12.09,12.12,43875.0,9.7651,9.7812,9.749,9.7732,43875.0
2010-08-02 13:30:00,12.12,12.12,12.08,12.08,42525.0,9.7732,9.7732,9.7409,9.7409,42525.0
2010-08-02 14:00:00,12.08,12.1,12.08,12.09,45675.0,9.7409,9.757,9.7409,9.749,45675.0
2010-08-02 14:30:00,12.09,12.14,12.09,12.11,64800.0,9.749,9.7893,9.749,9.7651,64800.0
2010-08-02 15:00:00,12.11,12.12,12.09,12.12,117450.0,9.7651,9.7732,9.749,9.7732,117450.0
2010-08-02 15:30:00,12.12,12.16,12.1,12.15,229950.0,9.7732,9.8054,9.757,9.7974,229950.0
2010-08-03 09:30:00,12.06,12.12,12.01,12.04,48600.0,9.7248,9.7732,9.6845,9.7087,48600.0
2010-08-03 10:00:00,12.04,12.04,11.98,12.02,42975.0,9.7087,9.7087,9.6603,9.6925,42975.0
2010-08-03 10:30:00,12.02,12.12,12.01,12.1,55800.0,9.6925,9.7732,9.6845,9.757,55800.0
2010-08-03 11:00:00,12.1,12.13,12.08,12.11,72450.0,9.757,9.7812,9.7409,9.7651,72450.0
2010-08-03 11:30:00,12.11,12.18,12.11,12.16,42300.0,9.7651,9.8216,9.7651,9.8054,42300.0
2010-08-03 12:00:00,12.16,12.16,12.07,12.1,50400.0,9.8054,9.8054,9.7329,9.757,50400.0
2010-08-03 12:30:00,12.1,12.14,12.1,12.11,80325.0,9.757,9.7893,9.757,9.7651,80325.0
2010-08-03 13:00:00,12.11,12.12,12.07,12.09,48150.0,9.7651,9.7732,9.7329,9.749,48150.0
2010-08-03 13:30:00,12.09,12.1,12.06,12.07,42300.0,9.749,9.757,9.7248,9.7329,42300.0
2010-08-03 14:00:00,12.07,12.08,12.05,12.06,108450.0,9.7329,9.7409,9.7167,9.7248,108450.0
2010-08-03 14:30:00,12.06,12.07,12.03,12.03,102150.0,9.7248,9.7329,9.7006,9.7006,102150.0
2010-08-03 15:00:00,12.03,12.05,11.98,11.99,165150.0,9.7006,9.7167,9.6603,9.6683,165150.0
2010-08-03 15:30:00,12.0,12.0,11.95,11.98,263475.0,9.6764,9.6764,9.6361,9.6603,263475.0
2010-08-04 09:30:00,12.0,12.2,12.0,12.2,46800.0,9.6764,9.8377,9.6764,9.8377,46800.0
2010-08-04 10:00:00,12.2,12.24,12.12,12.15,71775.0,9.8377,9.8699,9.7732,9.7974,71775.0
2010-08-04 10:30:00,12.16,12.2,12.12,12.18,83475.0,9.8054,9.8377,9.7732,9.8216,83475.0
2010-08-04 11:00:00,12.2,12.21,12.16,12.21,70200.0,9.8377,9.8457,9.8054,9.8457,70200.0
2010-08-04 11:30:00,12.21,12.27,12.2,12.23,95400.0,9.8457,9.8941,9.8377,9.8619,95400.0
2010-08-04 12:00:00,12.23,12.3,12.22,12.29,58950.0,9.8619,9.9183,9.8538,9.9103,58950.0
2010-08-04 12:30:00,12.28,12.3,12.28,12.28,71775.0,9.9022,9.9183,9.9022,9.9022,71775.0
2010-08-04 13:00:00,12.28,12.3,12.18,12.18,155700.0,9.9022,9.9183,9.8216,9.8216,155700.0
2010-08-04 13:30:00,12.18,12.21,12.17,12.2,71325.0,9.8216,9.8457,9.8135,9.8377,71325.0
2010-08-04 14:00:00,12.2,12.22,12.17,12.17,92025.0,9.8377,9.8538,9.8135,9.8135,92025.0
2010-08-04 14:30:00,12.17,12.19,12.16,12.17,60975.0,9.8135,9.8296,9.8054,9.8135,60975.0
2010-08-04 15:00:00,12.17,12.2,12.16,12.2,74475.0,9.8135,9.8377,9.8054,9.8377,74475.0
2010-08-04 15:30:00,12.2,12.22,12.19,12.21,153450.0,9.8377,9.8538,9.8296,9.8457,153450.0
2010-08-05 09:30:00,12.13,12.2,12.07,12.17,40950.0,9.7812,9.8377,9.7329,9.8135,40950.0
2010-08-05 10:00:00,12.17,12.25,12.16,12.23,54225.0,9.8135,9.878,9.8054,9.8619,54225.0
2010-08-05 10:30:00,12.23,12.24,12.18,12.19,69975.0,9.8619,9.8699,9.8216,9.8296,69975.0
2010-08-05 11:00:00,12.19,12.23,12.19,12.2,84150.0,9.8296,9.8619,9.8296,9.8377,84150.0
2010-08-05 11:30:00,12.2,12.24,12.18,12.19,103275.0,9.8377,9.8699,9.8216,9.8296,103275.0
2010-08-05 12:00:00,12.19,12.23,12.19,12.19,59400.0,9.8296,9.8619,9.8296,9.8296,59400.0
2010-08-05 12:30:00,12.2,12.2,12.15,12.17,40500.0,9.8377,9.8377,9.7974,9.8135,40500.0
2010-08-05 13:00:00,12.16,12.16,12.1,12.15,63000.0,9.8054,9.8054,9.757,9.7974,63000.0
2010-08-05 13:30:00,12.16,12.18,12.14,12.14,68625.0,9.8054,9.8216,9.7893,9.7893,68625.0
2010-08-05 14:00:00,12.15,12.16,12.13,12.15,24525.0,9.7974,9.8054,9.7812,9.7974,24525.0
2010-08-05 14:30:00,12.15,12.16,12.12,12.15,44100.0,9.7974,9.8054,9.7732,9.7974,44100.0
2010-08-05 15:00:00,12.16,12.21,12.16,12.16,56700.0,9.8054,9.8457,9.8054,9.8054,56700.0
2010-08-05 15:30:00,12.16,12.2,12.15,12.19,128250.0,9.8054,9.8377,9.7974,9.8296,128250.0
2010-08-06 09:30:00,12.03,12.27,11.95,12.27,85050.0,9.7006,9.8941,9.6361,9.8941,85050.0
2010-08-06 10:00:00,12.27,12.32,12.24,12.24,76500.0,9.8941,9.9344,9.8699,9.8699,76500.0
2010-08-06 10:30:00,12.24,12.28,12.21,12.22,185850.0,9.8699,9.9022,9.8457,9.8538,185850.0
2010-08-06 11:00:00,12.22,12.27,12.2,12.25,143325.0,9.8538,9.8941,9.8377,9.878,143325.0
2010-08-06 11:30:00,12.25,12.27,12.23,12.23,134325.0,9.878,9.8941,9.8619,9.8619,134325.0
2010-08-06 12:00:00,12.23,12.23,12.17,12.18,79875.0,9.8619,9.8619,9.8135,9.8216,79875.0
2010-08-06 12:30:00,12.18,12.18,12.09,12.09,72450.0,9.8216,9.8216,9.749,9.749,72450.0
2010-08-06 13:00:00,12.09,12.1,12.04,12.04,72225.0,9.749,9.757,9.7087,9.7087,72225.0
2010-08-06 13:30:00,12.04,12.05,12.0,12.01,101700.0,9.7087,9.7167,9.6764,9.6845,101700.0
2010-08-06 14:00:00,12.02,12.05,12.02,12.04,110925.0,9.6925,9.7167,9.6925,9.7087,110925.0
2010-08-06 14:30:00,12.04,12.15,12.02,12.1,193275.0,9.7087,9.7974,9.6925,9.757,193275.0
2010-08-06 15:00:00,12.1,12.14,12.06,12.12,92925.0,9.757,9.7893,9.7248,9.7732,92925.0
2010-08-06 15:30:00,12.12,12.16,12.11,12.16,143550.0,9.7732,9.8054,9.7651,9.8054,143550.0
2010-08-09 09:30:00,12.26,12.26,12.09,12.1,43650.0,9.8861,9.8861,9.749,9.757,43650.0
2010-08-09 10:00:00,12.1,12.13,12.05,12.06,72900.0,9.757,9.7812,9.7167,9.7248,72900.0
2010-08-09 10:30:00,12.07,12.09,12.06,12.08,74025.0,9.7329,9.749,9.7248,9.7409,74025.0
2010-08-09 11:00:00,12.08,12.12,12.08,12.1,41175.0,9.7409,9.7732,9.7409,9.757,41175.0
2010-08-09 11:30:00,12.09,12.12,12.07,12.07,53100.0,9.749,9.7732,9.7329,9.7329,53100.0
2010-08-09 12:00:00,12.08,12.12,12.07,12.11,100800.0,9.7409,9.7732,9.7329,9.7651,100800.0
2010-08-09 12:30:00,12.1,12.1,12.08,12.1,46125.0,9.757,9.757,9.7409,9.757,46125.0
2010-08-09 13:00:00,12.09,12.12,12.08,12.09,69975.0,9.749,9.7732,9.7409,9.749,69975.0
2010-08-09 13:30:00,12.09,12.09,12.06,12.07,47475.0,9.749,9.749,9.7248,9.7329,47475.0
2010-08-09 14:00:00,12.07,12.11,12.07,12.08,74250.0,9.7329,9.7651,9.7329,9.7409,74250.0
2010-08-09 14:30:00,12.08,12.09,12.08,12.08,82800.0,9.7409,9.749,9.7409,9.7409,82800.0
2010-08-09 15:00:00,12.08,12.08,12.05,12.05,105075.0,9.7409,9.7409,9.7167,9.7167,105075.0
2010-08-09 15:30:00,12.06,12.08,12.04,12.06,287775.0,9.7248,9.7409,9.7087,9.7248,287775.0
2010-08-10 09:30:00,11.92,12.03,11.8,11.83,92250.0,9.6119,9.7006,9.5151,9.5393,92250.0
2010-08-10 10:00:00,11.84,11.85,11.79,11.79,188775.0,9.5474,9.5555,9.5071,9.5071,188775.0
2010-08-10 10:30:00,11.8,11.81,11.77,11.77,76050.0,9.5151,9.5232,9.4909,9.4909,76050.0
2010-08-10 11:00:00,11.77,11.8,11.75,11.75,99450.0,9.4909,9.5151,9.4748,9.4748,99450.0
2010-08-10 11:30:00,11.75,11.76,11.7,11.74,133200.0,9.4748,9.4829,9.4345,9.4668,133200.0
2010-08-10 12:00:00,11.74,11.76,11.73,11.76,112275.0,9.4668,9.4829,9.4587,9.4829,112275.0
2010-08-10 12:30:00,11.76,11.81,11.76,11.8,53550.0,9.4829,9.5232,9.4829,9.5151,53550.0
2010-08-10 13:00:00,11.8,11.81,11.76,11.76,41175.0,9.5151,9.5232,9.4829,9.4829,41175.0
2010-08-10 13:30:00,11.76,11.8,11.76,11.8,38475.0,9.4829,9.5151,9.4829,9.5151,38475.0
2010-08-10 14:00:00,11.79,11.92,11.78,11.86,74250.0,9.5071,9.6119,9.499,9.5635,74250.0
2010-08-10 14:30:00,11.87,11.96,11.87,11.95,98325.0,9.5716,9.6442,9.5716,9.6361,98325.0
2010-08-10 15:00:00,11.95,11.99,11.88,11.91,155475.0,9.6361,9.6683,9.5796,9.6038,155475.0
2010-08-10 15:30:00,11.91,11.92,11.84,11.84,240750.0,9.6038,9.6119,9.5474,9.5474,240750.0
2010-08-11 09:30:00,11.67,11.67,11.51,11.52,71550.0,9.4103,9.4103,9.2813,9.2894,71550.0
2010-08-11 10:00:00,11.52,11.57,11.51,11.52,72000.0,9.2894,9.3297,9.2813,9.2894,72000.0
2010-08-11 10:30:00,11.51,11.51,11.46,11.47,89775.0,9.2813,9.2813,9.241,9.249,89775.0
2010-08-11 11:00:00,11.46,11.46,11.4,11.42,114525.0,9.241,9.241,9.1926,9.2087,114525.0
2010-08-11 11:30:00,11.42,11.47,11.41,11.44,72900.0,9.2087,9.249,9.2007,9.2248,72900.0
2010-08-11 12:00:00,11.44,11.44,11.4,11.41,60075.0,9.2248,9.2248,9.1926,9.2007,60075.0
2010-08-11 12:30:00,11.42,11.42,11.37,11.38,54225.0,9.2087,9.2087,9.1684,9.1765,54225.0
2010-08-11 13:00:00,11.38,11.42,11.38,11.4,43425.0,9.1765,9.2087,9.1765,9.1926,43425.0
2010-08-11 13:30:00,11.41,11.41,11.36,11.36,71100.0,9.2007,9.2007,9.1603,9.1603,71100.0
2010-08-11 14:00:00,11.37,11.42,11.37,11.41,51075.0,9.1684,9.2087,9.1684,9.2007,51075.0
2010-08-11 14:30:00,11.41,11.42,11.34,11.36,95175.0,9.2007,9.2087,9.1442,9.1603,95175.0
2010-08-11 15:00:00,11.36,11.39,11.36,11.37,97425.0,9.1603,9.1845,9.1603,9.1684,97425.0
2010-08-11 15:30:00,11.37,11.4,11.34,11.34,279000.0,9.1684,9.1926,9.1442,9.1442,279000.0
2010-08-12 09:30:00,11.13,11.27,11.06,11.24,74700.0,8.9749,9.0878,8.9184,9.0636,74700.0
2010-08-12 10:00:00,11.24,11.28,11.22,11.25,94275.0,9.0636,9.0958,9.0474,9.0716,94275.0
2010-08-12 10:30:00,11.25,11.34,11.23,11.3,58950.0,9.0716,9.1442,9.0555,9.112,58950.0
2010-08-12 11:00:00,11.3,11.36,11.28,11.36,37350.0,9.112,9.1603,9.0958,9.1603,37350.0
2010-08-12 11:30:00,11.36,11.36,11.32,11.34,34200.0,9.1603,9.1603,9.1281,9.1442,34200.0
2010-08-12 12:00:00,11.34,11.36,11.32,11.34,11475.0,9.1442,9.1603,9.1281,9.1442,11475.0
2010-08-12 12:30:00,11.35,11.35,11.33,11.33,16875.0,9.1523,9.1523,9.1361,9.1361,16875.0
2010-08-12 13:00:00,11.33,11.36,11.29,11.3,65925.0,9.1361,9.1603,9.1039,9.112,65925.0
2010-08-12 13:30:00,11.3,11.3,11.26,11.28,28575.0,9.112,9.112,9.0797,9.0958,28575.0
2010-08-12 14:00:00,11.28,11.29,11.27,11.28,22275.0,9.0958,9.1039,9.0878,9.0958,22275.0
2010-08-12 14:30:00,11.28,11.3,11.25,11.3,38475.0,9.0958,9.112,9.0716,9.112,38475.0
2010-08-12 15:00:00,11.3,11.33,11.3,11.31,27900.0,9.112,9.1361,9.112,9.12,27900.0
2010-08-12 15:30:00,11.32,11.33,11.26,11.28,150300.0,9.1281,9.1361,9.0797,9.0958,150300.0
2010-08-13 09:30:00,11.24,11.31,11.22,11.3,48375.0,9.0636,9.12,9.0474,9.112,48375.0
2010-08-13 10:00:00,11.29,11.3,11.24,11.25,53775.0,9.1039,9.112,9.0636,9.0716,53775.0
2010-08-13 10:30:00,11.25,11.25,11.19,11.23,57600.0,9.0716,9.0716,9.0233,9.0555,57600.0
2010-08-13 11:00:00,11.23,11.23,11.18,11.19,31275.0,9.0555,9.0555,9.0152,9.0233,31275.0
2010-08-13 11:30:00,11.2,11.2,11.16,11.2,12600.0,9.0313,9.0313,8.9991,9.0313,12600.0
2010-08-13 12:00:00,11.2,11.23,11.2,11.22,17550.0,9.0313,9.0555,9.0313,9.0474,17550.0
2010-08-13 12:30:00,11.22,11.23,11.19,11.22,80550.0,9.0474,9.0555,9.0233,9.0474,80550.0
2010-08-13 13:00:00,11.22,11.24,11.19,11.2,14175.0,9.0474,9.0636,9.0233,9.0313,14175.0
2010-08-13 13:30:00,11.2,11.23,11.2,11.2,39600.0,9.0313,9.0555,9.0313,9.0313,39600.0
2010-08-13 14:00:00,11.2,11.2,11.17,11.18,44325.0,9.0313,9.0313,9.0071,9.0152,44325.0
2010-08-13 14:30:00,11.18,11.19,11.16,11.16,39600.0,9.0152,9.0233,8.9991,8.9991,39600.0
2010-08-13 15:00:00,11.16,11.18,11.15,11.16,42075.0,8.9991,9.0152,8.991,8.9991,42075.0
2010-08-13 15:30:00,11.15,11.17,11.11,11.12,183375.0,8.991,9.0071,8.9587,8.9668,183375.0
2010-08-16 09:30:00,11.06,11.16,11.01,11.12,40500.0,8.9184,8.9991,8.8781,8.9668,40500.0
2010-08-16 10:00:00,11.11,11.22,11.11,11.19,50850.0,8.9587,9.0474,8.9587,9.0233,50850.0
2010-08-16 10:30:00,11.18,11.22,11.15,11.16,26100.0,9.0152,9.0474,8.991,8.9991,26100.0
2010-08-16 11:00:00,11.16,11.16,11.1,11.12,25875.0,8.9991,8.9991,8.9507,8.9668,25875.0
2010-08-16 11:30:00,11.12,11.14,11.12,11.13,16425.0,8.9668,8.9829,8.9668,8.9749,16425.0
2010-08-16 12:00:00,11.12,11.13,11.09,11.12,22275.0,8.9668,8.9749,8.9426,8.9668,22275.0
2010-08-16 12:30:00,11.12,11.13,11.09,11.09,22725.0,8.9668,8.9749,8.9426,8.9426,22725.0
2010-08-16 13:00:00,11.09,11.12,11.09,11.11,24750.0,8.9426,8.9668,8.9426,8.9587,24750.0
2010-08-16 13:30:00,11.11,11.12,11.08,11.08,22275.0,8.9587,8.9668,8.9346,8.9346,22275.0
2010-08-16 14:00:00,11.08,11.1,11.05,11.08,26325.0,8.9346,8.9507,8.9104,8.9346,26325.0
2010-08-16 14:30:00,11.08,11.08,11.04,11.04,45450.0,8.9346,8.9346,8.9023,8.9023,45450.0
2010-08-16 15:00:00,11.04,11.06,11.03,11.06,65250.0,8.9023,8.9184,8.8942,8.9184,65250.0
2010-08-16 15:30:00,11.06,11.08,11.05,11.08,154125.0,8.9184,8.9346,8.9104,8.9346,154125.0
2010-08-17 09:30:00,11.2,11.23,11.11,11.2,50850.0,9.0313,9.0555,8.9587,9.0313,50850.0
2010-08-17 10:00:00,11.2,11.21,11.14,11.15,35775.0,9.0313,9.0394,8.9829,8.991,35775.0
2010-08-17 10:30:00,11.14,11.16,11.12,11.15,54000.0,8.9829,8.9991,8.9668,8.991,54000.0
2010-08-17 11:00:00,11.16,11.22,11.16,11.2,25650.0,8.9991,9.0474,8.9991,9.0313,25650.0
2010-08-17 11:30:00,11.2,11.24,11.2,11.24,23175.0,9.0313,9.0636,9.0313,9.0636,23175.0
2010-08-17 12:00:00,11.24,11.24,11.2,11.21,18450.0,9.0636,9.0636,9.0313,9.0394,18450.0
2010-08-17 12:30:00,11.21,11.22,11.2,11.2,8325.0,9.0394,9.0474,9.0313,9.0313,8325.0
2010-08-17 13:00:00,11.21,11.28,11.21,11.28,15750.0,9.0394,9.0958,9.0394,9.0958,15750.0
2010-08-17 13:30:00,11.28,11.29,11.25,11.26,11250.0,9.0958,9.1039,9.0716,9.0797,11250.0
2010-08-17 14:00:00,11.27,11.3,11.27,11.3,35775.0,9.0878,9.112,9.0878,9.112,35775.0
2010-08-17 14:30:00,11.3,11.3,11.26,11.27,44100.0,9.112,9.112,9.0797,9.0878,44100.0
2010-08-17 15:00:00,11.27,11.29,11.26,11.29,57375.0,9.0878,9.1039,9.0797,9.1039,57375.0
2010-08-17 15:30:00,11.28,11.28,11.24,11.24,167850.0,9.0958,9.0958,9.0636,9.0636,167850.0
2010-08-18 09:30:00,11.22,11.23,11.12,11.14,14625.0,9.0474,9.0555,8.9668,8.9829,14625.0
2010-08-18 10:00:00,11.14,11.16,11.11,11.11,23400.0,8.9829,8.9991,8.9587,8.9587,23400.0
2010-08-18 10:30:00,11.12,11.16,11.12,11.15,18675.0,8.9668,8.9991,8.9668,8.991,18675.0
2010-08-18 11:00:00,11.17,11.22,11.17,11.2,23850.0,9.0071,9.0474,9.0071,9.0313,23850.0
2010-08-18 11:30:00,11.21,11.26,11.21,11.24,14400.0,9.0394,9.0797,9.0394,9.0636,14400.0
2010-08-18 12:00:00,11.23,11.24,11.22,11.24,13950.0,9.0555,9.0636,9.0474,9.0636,13950.0
2010-08-18 12:30:00,11.24,11.29,11.24,11.28,27900.0,9.0636,9.1039,9.0636,9.0958,27900.0
2010-08-18 13:00:00,11.29,11.33,11.28,11.32,36450.0,9.1039,9.1361,9.0958,9.1281,36450.0
2010-08-18 13:30:00,11.32,11.35,11.32,11.34,54225.0,9.1281,9.1523,9.1281,9.1442,54225.0
2010-08-18 14:00:00,11.34,11.36,11.32,11.36,34425.0,9.1442,9.1603,9.1281,9.1603,34425.0
2010-08-18 14:30:00,11.36,11.37,11.34,11.36,58275.0,9.1603,9.1684,9.1442,9.1603,58275.0
2010-08-18 15:00:00,11.36,11.37,11.3,11.3,22275.0,9.1603,9.1684,9.112,9.112,22275.0
2010-08-18 15:30:00,11.3,11.31,11.28,11.28,131850.0,9.112,9.12,9.0958,9.0958,131850.0
2010-08-19 09:30:00,11.19,11.25,11.19,11.2,30150.0,9.0233,9.0716,9.0233,9.0313,30150.0
2010-08-19 10:00:00,11.2,11.2,11.05,11.08,76725.0,9.0313,9.0313,8.9104,8.9346,76725.0
2010-08-19 10:30:00,11.08,11.09,11.0,11.02,64125.0,8.9346,8.9426,8.87,8.8862,64125.0
2010-08-19 11:00:00,11.01,11.06,10.98,11.06,52200.0,8.8781,8.9184,8.8539,8.9184,52200.0
2010-08-19 11:30:00,11.04,11.04,10.95,10.97,54900.0,8.9023,8.9023,8.8297,8.8459,54900.0
2010-08-19 12:00:00,10.97,11.02,10.96,11.01,37125.0,8.8459,8.8862,8.8378,8.8781,37125.0
2010-08-19 12:30:00,11.01,11.03,10.99,11.01,26550.0,8.8781,8.8942,8.862,8.8781,26550.0
2010-08-19 13:00:00,11.02,11.03,11.0,11.0,11475.0,8.8862,8.8942,8.87,8.87,11475.0
2010-08-19 13:30:00,10.99,11.0,10.96,10.96,20025.0,8.862,8.87,8.8378,8.8378,20025.0
2010-08-19 14:00:00,10.96,11.0,10.95,11.0,31050.0,8.8378,8.87,8.8297,8.87,31050.0
2010-08-19 14:30:00,11.01,11.02,10.97,10.99,42750.0,8.8781,8.8862,8.8459,8.862,42750.0
2010-08-19 15:00:00,10.98,11.06,10.98,11.03,40275.0,8.8539,8.9184,8.8539,8.8942,40275.0
2010-08-19 15:30:00,11.02,11.03,10.92,10.93,284850.0,8.8862,8.8942,8.8055,8.8136,284850.0
2010-08-20 09:30:00,10.86,10.89,10.8,10.85,51075.0,8.7572,8.7813,8.7088,8.7491,51075.0
2010-08-20 10:00:00,10.85,10.9,10.84,10.89,97875.0,8.7491,8.7894,8.741,8.7813,97875.0
2010-08-20 10:30:00,10.89,10.92,10.88,10.88,20250.0,8.7813,8.8055,8.7733,8.7733,20250.0
2010-08-20 11:00:00,10.89,10.9,10.87,10.89,45900.0,8.7813,8.7894,8.7652,8.7813,45900.0
2010-08-20 11:30:00,10.9,10.91,10.87,10.88,40500.0,8.7894,8.7975,8.7652,8.7733,40500.0
2010-08-20 12:00:00,10.88,10.93,10.88,10.92,34200.0,8.7733,8.8136,8.7733,8.8055,34200.0
2010-08-20 12:30:00,10.92,10.97,10.91,10.96,45225.0,8.8055,8.8459,8.7975,8.8378,45225.0
2010-08-20 13:00:00,10.96,11.0,10.96,10.99,25425.0,8.8378,8.87,8.8378,8.862,25425.0
2010-08-20 13:30:00,10.99,11.0,10.98,10.99,19800.0,8.862,8.87,8.8539,8.862,19800.0
2010-08-20 14:00:00,10.99,11.02,10.99,10.99,29925.0,8.862,8.8862,8.862,8.862,29925.0
2010-08-20 14:30:00,10.99,11.08,10.99,11.07,54000.0,8.862,8.9346,8.862,8.9265,54000.0
2010-08-20 15:00:00,11.07,11.11,11.07,11.1,72000.0,8.9265,8.9587,8.9265,8.9507,72000.0
2010-08-20 15:30:00,11.1,11.12,11.07,11.08,163125.0,8.9507,8.9668,8.9265,8.9346,163125.0
2010-08-23 09:30:00,11.11,11.12,11.0,11.02,92475.0,8.9587,8.9668,8.87,8.8862,92475.0
2010-08-23 10:00:00,11.02,11.02,10.89,10.89,88875.0,8.8862,8.8862,8.7813,8.7813,88875.0
2010-08-23 10:30:00,10.89,10.92,10.87,10.88,95850.0,8.7813,8.8055,8.7652,8.7733,95850.0
2010-08-23 11:00:00,10.88,10.89,10.83,10.84,57600.0,8.7733,8.7813,8.733,8.741,57600.0
2010-08-23 11:30:00,10.83,10.88,10.83,10.86,91800.0,8.733,8.7733,8.733,8.7572,91800.0
2010-08-23 12:00:00,10.86,10.91,10.85,10.91,28575.0,8.7572,8.7975,8.7491,8.7975,28575.0
2010-08-23 12:30:00,10.91,10.95,10.91,10.93,56700.0,8.7975,8.8297,8.7975,8.8136,56700.0
2010-08-23 13:00:00,10.93,10.94,10.91,10.93,30825.0,8.8136,8.8217,8.7975,8.8136,30825.0
2010-08-23 13:30:00,10.93,10.93,10.91,10.92,38250.0,8.8136,8.8136,8.7975,8.8055,38250.0
2010-08-23 14:00:00,10.92,10.97,10.92,10.93,50625.0,8.8055,8.8459,8.8055,8.8136,50625.0
2010-08-23 14:30:00,10.93,10.97,10.93,10.94,48600.0,8.8136,8.8459,8.8136,8.8217,48600.0
2010-08-23 15:00:00,10.94,10.95,10.91,10.91,83700.0,8.8217,8.8297,8.7975,8.7975,83700.0
2010-08-23 15:30:00,10.92,10.92,10.84,10.85,233775.0,8.8055,8.8055,8.741,8.7491,233775.0
2010-08-24 09:30:00,10.75,10.75,10.61,10.63,104175.0,8.6685,8.6685,8.5556,8.5717,104175.0
2010-08-24 10:00:00,10.61,10.69,10.57,10.66,67050.0,8.5556,8.6201,8.5233,8.5959,67050.0
2010-08-24 10:30:00,10.66,10.67,10.59,10.64,27675.0,8.5959,8.6039,8.5394,8.5798,27675.0
2010-08-24 11:00:00,10.64,10.7,10.64,10.7,28350.0,8.5798,8.6281,8.5798,8.6281,28350.0
2010-08-24 11:30:00,10.7,10.75,10.69,10.72,33075.0,8.6281,8.6685,8.6201,8.6443,33075.0
2010-08-24 12:00:00,10.71,10.72,10.66,10.66,21375.0,8.6362,8.6443,8.5959,8.5959,21375.0
2010-08-24 12:30:00,10.66,10.68,10.64,10.65,21825.0,8.5959,8.612,8.5798,8.5878,21825.0
2010-08-24 13:00:00,10.64,10.69,10.64,10.68,36000.0,8.5798,8.6201,8.5798,8.612,36000.0
2010-08-24 13:30:00,10.68,10.68,10.6,10.62,27000.0,8.612,8.612,8.5475,8.5636,27000.0
2010-08-24 14:00:00,10.61,10.64,10.61,10.62,42525.0,8.5556,8.5798,8.5556,8.5636,42525.0
2010-08-24 14:30:00,10.62,10.67,10.62,10.66,30150.0,8.5636,8.6039,8.5636,8.5959,30150.0
2010-08-24 15:00:00,10.67,10.69,10.65,10.65,94500.0,8.6039,8.6201,8.5878,8.5878,94500.0
2010-08-24 15:30:00,10.65,10.68,10.56,10.56,222525.0,8.5878,8.612,8.5152,8.5152,222525.0
2010-08-25 09:30:00,10.46,10.56,10.43,10.44,129825.0,8.4346,8.5152,8.4104,8.4185,129825.0
2010-08-25 10:00:00,10.44,10.49,10.42,10.44,112950.0,8.4185,8.4588,8.4024,8.4185,112950.0
2010-08-25 10:30:00,10.46,10.51,10.41,10.51,93150.0,8.4346,8.4749,8.3943,8.4749,93150.0
2010-08-25 11:00:00,10.5,10.53,10.47,10.53,110700.0,8.4669,8.4911,8.4427,8.4911,110700.0
2010-08-25 11:30:00,10.53,10.53,10.49,10.49,32850.0,8.4911,8.4911,8.4588,8.4588,32850.0
2010-08-25 12:00:00,10.49,10.5,10.47,10.48,27225.0,8.4588,8.4669,8.4427,8.4507,27225.0
2010-08-25 12:30:00,10.48,10.5,10.43,10.45,61425.0,8.4507,8.4669,8.4104,8.4265,61425.0
2010-08-25 13:00:00,10.44,10.48,10.43,10.47,30825.0,8.4185,8.4507,8.4104,8.4427,30825.0
2010-08-25 13:30:00,10.46,10.51,10.46,10.48,49275.0,8.4346,8.4749,8.4346,8.4507,49275.0
2010-08-25 14:00:00,10.48,10.52,10.47,10.48,52650.0,8.4507,8.483,8.4427,8.4507,52650.0
2010-08-25 14:30:00,10.48,10.56,10.48,10.56,44550.0,8.4507,8.5152,8.4507,8.5152,44550.0
2010-08-25 15:00:00,10.56,10.57,10.53,10.53,65025.0,8.5152,8.5233,8.4911,8.4911,65025.0
2010-08-25 15:30:00,10.53,10.64,10.53,10.6,223425.0,8.4911,8.5798,8.4911,8.5475,223425.0
2010-08-26 09:30:00,10.62,10.68,10.58,10.61,70875.0,8.5636,8.612,8.5314,8.5556,70875.0
2010-08-26 10:00:00,10.61,10.61,10.55,10.56,61200.0,8.5556,8.5556,8.5072,8.5152,61200.0
2010-08-26 10:30:00,10.56,10.6,10.55,10.57,39150.0,8.5152,8.5475,8.5072,8.5233,39150.0
2010-08-26 11:00:00,10.57,10.58,10.52,10.54,61650.0,8.5233,8.5314,8.483,8.4991,61650.0
2010-08-26 11:30:00,10.54,10.56,10.49,10.52,54225.0,8.4991,8.5152,8.4588,8.483,54225.0
2010-08-26 12:00:00,10.53,10.53,10.48,10.5,34875.0,8.4911,8.4911,8.4507,8.4669,34875.0
2010-08-26 12:30:00,10.5,10.51,10.47,10.49,40050.0,8.4669,8.4749,8.4427,8.4588,40050.0
2010-08-26 13:00:00,10.49,10.5,10.47,10.5,34425.0,8.4588,8.4669,8.4427,8.4669,34425.0
2010-08-26 13:30:00,10.5,10.52,10.47,10.48,39825.0,8.4669,8.483,8.4427,8.4507,39825.0
2010-08-26 14:00:00,10.48,10.49,10.44,10.44,80325.0,8.4507,8.4588,8.4185,8.4185,80325.0
2010-08-26 14:30:00,10.44,10.45,10.4,10.41,65025.0,8.4185,8.4265,8.3862,8.3943,65025.0
2010-08-26 15:00:00,10.41,10.46,10.41,10.44,67500.0,8.3943,8.4346,8.3943,8.4185,67500.0
2010-08-26 15:30:00,10.44,10.46,10.39,10.4,227700.0,8.4185,8.4346,8.3782,8.3862,227700.0
2010-08-27 09:30:00,10.46,10.51,10.35,10.38,82575.0,8.4346,8.4749,8.3459,8.3701,82575.0
2010-08-27 10:00:00,10.38,10.49,10.34,10.49,98550.0,8.3701,8.4588,8.3378,8.4588,98550.0
2010-08-27 10:30:00,10.49,10.55,10.49,10.53,78525.0,8.4588,8.5072,8.4588,8.4911,78525.0
2010-08-27 11:00:00,10.53,10.61,10.53,10.6,67500.0,8.4911,8.5556,8.4911,8.5475,67500.0
2010-08-27 11:30:00,10.6,10.6,10.56,10.57,36900.0,8.5475,8.5475,8.5152,8.5233,36900.0
2010-08-27 12:00:00,10.58,10.64,10.56,10.62,67050.0,8.5314,8.5798,8.5152,8.5636,67050.0
2010-08-27 12:30:00,10.61,10.62,10.57,10.58,43875.0,8.5556,8.5636,8.5233,8.5314,43875.0
2010-08-27 13:00:00,10.57,10.6,10.56,10.6,23625.0,8.5233,8.5475,8.5152,8.5475,23625.0
2010-08-27 13:30:00,10.61,10.65,10.6,10.64,41175.0,8.5556,8.5878,8.5475,8.5798,41175.0
2010-08-27 14:00:00,10.64,10.65,10.61,10.64,31500.0,8.5798,8.5878,8.5556,8.5798,31500.0
2010-08-27 14:30:00,10.64,10.66,10.63,10.64,33300.0,8.5798,8.5959,8.5717,8.5798,33300.0
2010-08-27 15:00:00,10.64,10.7,10.62,10.7,60075.0,8.5798,8.6281,8.5636,8.6281,60075.0
2010-08-27 15:30:00,10.7,10.7,10.66,10.69,205650.0,8.6281,8.6281,8.5959,8.6201,205650.0
2010-08-30 09:30:00,10.63,10.68,10.59,10.59,48150.0,8.5717,8.612,8.5394,8.5394,48150.0
2010-08-30 10:00:00,10.58,10.6,10.48,10.49,79200.0,8.5314,8.5475,8.4507,8.4588,79200.0
2010-08-30 10:30:00,10.5,10.5,10.46,10.48,32850.0,8.4669,8.4669,8.4346,8.4507,32850.0
2010-08-30 11:00:00,10.49,10.5,10.46,10.49,29925.0,8.4588,8.4669,8.4346,8.4588,29925.0
2010-08-30 11:30:00,10.49,10.52,10.47,10.49,55350.0,8.4588,8.483,8.4427,8.4588,55350.0
2010-08-30 12:00:00,10.48,10.49,10.44,10.44,78300.0,8.4507,8.4588,8.4185,8.4185,78300.0
2010-08-30 12:30:00,10.44,10.48,10.42,10.42,46350.0,8.4185,8.4507,8.4024,8.4024,46350.0
2010-08-30 13:00:00,10.42,10.43,10.37,10.38,90225.0,8.4024,8.4104,8.362,8.3701,90225.0
2010-08-30 13:30:00,10.38,10.4,10.37,10.39,51975.0,8.3701,8.3862,8.362,8.3782,51975.0
2010-08-30 14:00:00,10.39,10.41,10.37,10.39,72900.0,8.3782,8.3943,8.362,8.3782,72900.0
2010-08-30 14:30:00,10.39,10.43,10.39,10.42,70425.0,8.3782,8.4104,8.3782,8.4024,70425.0
2010-08-30 15:00:00,10.42,10.42,10.38,10.4,102375.0,8.4024,8.4024,8.3701,8.3862,102375.0
2010-08-30 15:30:00,10.4,10.42,10.34,10.35,227475.0,8.3862,8.4024,8.3378,8.3459,227475.0
2010-08-31 09:30:00,10.33,10.33,10.18,10.2,150525.0,8.3298,8.3298,8.2088,8.2249,150525.0
2010-08-31 10:00:00,10.21,10.25,10.2,10.22,212175.0,8.233,8.2653,8.2249,8.2411,212175.0
2010-08-31 10:30:00,10.22,10.24,10.19,10.21,129375.0,8.2411,8.2572,8.2169,8.233,129375.0
2010-08-31 11:00:00,10.21,10.28,10.19,10.24,133425.0,8.233,8.2895,8.2169,8.2572,133425.0
2010-08-31 11:30:00,10.24,10.26,10.22,10.26,217125.0,8.2572,8.2733,8.2411,8.2733,217125.0
2010-08-31 12:00:00,10.26,10.32,10.26,10.32,55350.0,8.2733,8.3217,8.2733,8.3217,55350.0
2010-08-31 12:30:00,10.32,10.34,10.28,10.28,38475.0,8.3217,8.3378,8.2895,8.2895,38475.0
2010-08-31 13:00:00,10.28,10.32,10.28,10.32,48825.0,8.2895,8.3217,8.2895,8.3217,48825.0
2010-08-31 13:30:00,10.32,10.32,10.31,10.31,45675.0,8.3217,8.3217,8.3137,8.3137,45675.0
2010-08-31 14:00:00,10.32,10.33,10.26,10.26,103050.0,8.3217,8.3298,8.2733,8.2733,103050.0
2010-08-31 14:30:00,10.27,10.27,10.22,10.22,119250.0,8.2814,8.2814,8.2411,8.2411,119250.0
2010-08-31 15:00:00,10.22,10.27,10.22,10.24,52650.0,8.2411,8.2814,8.2411,8.2572,52650.0
2010-08-31 15:30:00,10.24,10.28,10.22,10.28,196200.0,8.2572,8.2895,8.2411,8.2895,196200.0
2010-09-01 09:30:00,10.41,10.46,10.33,10.39,76050.0,8.3943,8.4346,8.3298,8.3782,76050.0
2010-09-01 10:00:00,10.39,10.51,10.38,10.49,104400.0,8.3782,8.4749,8.3701,8.4588,104400.0
2010-09-01 10:30:00,10.5,10.52,10.48,10.5,96525.0,8.4669,8.483,8.4507,8.4669,96525.0
2010-09-01 11:00:00,10.51,10.58,10.51,10.57,55800.0,8.4749,8.5314,8.4749,8.5233,55800.0
2010-09-01 11:30:00,10.57,10.62,10.57,10.6,64350.0,8.5233,8.5636,8.5233,8.5475,64350.0
2010-09-01 12:00:00,10.6,10.61,10.59,10.6,46125.0,8.5475,8.5556,8.5394,8.5475,46125.0
2010-09-01 12:30:00,10.59,10.6,10.58,10.6,51525.0,8.5394,8.5475,8.5314,8.5475,51525.0
2010-09-01 13:00:00,10.6,10.62,10.59,10.62,27675.0,8.5475,8.5636,8.5394,8.5636,27675.0
2010-09-01 13:30:00,10.63,10.67,10.61,10.66,43425.0,8.5717,8.6039,8.5556,8.5959,43425.0
2010-09-01 14:00:00,10.66,10.69,10.66,10.68,75150.0,8.5959,8.6201,8.5959,8.612,75150.0
2010-09-01 14:30:00,10.69,10.69,10.67,10.67,60750.0,8.6201,8.6201,8.6039,8.6039,60750.0
2010-09-01 15:00:00,10.67,10.68,10.64,10.67,91125.0,8.6039,8.612,8.5798,8.6039,91125.0
2010-09-01 15:30:00,10.67,10.73,10.65,10.71,210600.0,8.6039,8.6523,8.5878,8.6362,210600.0
2010-09-02 09:30:00,10.66,10.76,10.64,10.7,45225.0,8.5959,8.6765,8.5798,8.6281,45225.0
2010-09-02 10:00:00,10.7,10.75,10.68,10.74,98100.0,8.6281,8.6685,8.612,8.6604,98100.0
2010-09-02 10:30:00,10.74,10.76,10.72,10.76,61875.0,8.6604,8.6765,8.6443,8.6765,61875.0
2010-09-02 11:00:00,10.76,10.79,10.76,10.76,50625.0,8.6765,8.7007,8.6765,8.6765,50625.0
2010-09-02 11:30:00,10.76,10.78,10.76,10.77,29700.0,8.6765,8.6926,8.6765,8.6846,29700.0
2010-09-02 12:00:00,10.77,10.78,10.72,10.72,36225.0,8.6846,8.6926,8.6443,8.6443,36225.0
2010-09-02 12:30:00,10.72,10.73,10.69,10.7,19350.0,8.6443,8.6523,8.6201,8.6281,19350.0
2010-09-02 13:00:00,10.7,10.73,10.7,10.71,64350.0,8.6281,8.6523,8.6281,8.6362,64350.0
2010-09-02 13:30:00,10.71,10.75,10.7,10.75,53550.0,8.6362,8.6685,8.6281,8.6685,53550.0
2010-09-02 14:00:00,10.75,10.8,10.75,10.79,37575.0,8.6685,8.7088,8.6685,8.7007,37575.0
2010-09-02 14:30:00,10.79,10.82,10.77,10.8,95850.0,8.7007,8.7249,8.6846,8.7088,95850.0
2010-09-02 15:00:00,10.8,10.8,10.79,10.8,54450.0,8.7088,8.7088,8.7007,8.7088,54450.0
2010-09-02 15:30:00,10.8,10.85,10.79,10.84,196650.0,8.7088,8.7491,8.7007,8.741,196650.0
2010-09-03 09:30:00,11.03,11.15,10.99,11.15,76725.0,8.8942,8.991,8.862,8.991,76725.0
2010-09-03 10:00:00,11.14,11.16,11.06,11.09,82575.0,8.9829,8.9991,8.9184,8.9426,82575.0
2010-09-03 10:30:00,11.09,11.12,11.08,11.12,165150.0,8.9426,8.9668,8.9346,8.9668,165150.0
2010-09-03 11:00:00,11.12,11.13,11.09,11.1,151875.0,8.9668,8.9749,8.9426,8.9507,151875.0
2010-09-03 11:30:00,11.1,11.12,11.07,11.08,84150.0,8.9507,8.9668,8.9265,8.9346,84150.0
2010-09-03 12:00:00,11.08,11.09,11.08,11.08,31050.0,8.9346,8.9426,8.9346,8.9346,31050.0
2010-09-03 12:30:00,11.09,11.1,11.08,11.08,47475.0,8.9426,8.9507,8.9346,8.9346,47475.0
2010-09-03 13:00:00,11.08,11.09,11.06,11.06,66150.0,8.9346,8.9426,8.9184,8.9184,66150.0
2010-09-03 13:30:00,11.06,11.08,11.06,11.08,99450.0,8.9184,8.9346,8.9184,8.9346,99450.0
2010-09-03 14:00:00,11.08,11.08,11.05,11.06,65025.0,8.9346,8.9346,8.9104,8.9184,65025.0
2010-09-03 14:30:00,11.06,11.07,11.02,11.02,45450.0,8.9184,8.9265,8.8862,8.8862,45450.0
2010-09-03 15:00:00,11.01,11.03,10.99,11.03,66375.0,8.8781,8.8942,8.862,8.8942,66375.0
2010-09-03 15:30:00,11.03,11.09,11.02,11.08,212625.0,8.8942,8.9426,8.8862,8.9346,212625.0
2010-09-07 09:30:00,11.01,11.08,10.88,10.88,25200.0,8.8781,8.9346,8.7733,8.7733,25200.0
2010-09-07 10:00:00,10.88,10.9,10.8,10.84,39150.0,8.7733,8.7894,8.7088,8.741,39150.0
2010-09-07 10:30:00,10.84,10.89,10.82,10.86,33975.0,8.741,8.7813,8.7249,8.7572,33975.0
2010-09-07 11:00:00,10.86,10.88,10.82,10.85,32850.0,8.7572,8.7733,8.7249,8.7491,32850.0
2010-09-07 11:30:00,10.85,10.86,10.82,10.85,17100.0,8.7491,8.7572,8.7249,8.7491,17100.0
2010-09-07 12:00:00,10.85,10.85,10.81,10.81,76050.0,8.7491,8.7491,8.7168,8.7168,76050.0
2010-09-07 12:30:00,10.8,10.83,10.78,10.82,17775.0,8.7088,8.733,8.6926,8.7249,17775.0
2010-09-07 13:00:00,10.82,10.83,10.81,10.81,21600.0,8.7249,8.733,8.7168,8.7168,21600.0
2010-09-07 13:30:00,10.81,10.84,10.8,10.84,20925.0,8.7168,8.741,8.7088,8.741,20925.0
2010-09-07 14:00:00,10.84,10.85,10.82,10.84,34200.0,8.741,8.7491,8.7249,8.741,34200.0
2010-09-07 14:30:00,10.84,10.85,10.8,10.81,68625.0,8.741,8.7491,8.7088,8.7168,68625.0
2010-09-07 15:00:00,10.81,10.85,10.8,10.85,120825.0,8.7168,8.7491,8.7088,8.7491,120825.0
2010-09-07 15:30:00,10.85,10.86,10.8,10.8,160650.0,8.7491,8.7572,8.7088,8.7088,160650.0
2010-09-08 09:30:00,10.8,10.92,10.8,10.89,27450.0,8.7088,8.8055,8.7088,8.7813,27450.0
2010-09-08 10:00:00,10.91,10.94,10.87,10.92,64575.0,8.7975,8.8217,8.7652,8.8055,64575.0
2010-09-08 10:30:00,10.92,11.0,10.92,10.98,64125.0,8.8055,8.87,8.8055,8.8539,64125.0
2010-09-08 11:00:00,10.97,11.02,10.94,10.95,46350.0,8.8459,8.8862,8.8217,8.8297,46350.0
2010-09-08 11:30:00,10.95,10.95,10.91,10.92,92475.0,8.8297,8.8297,8.7975,8.8055,92475.0
2010-09-08 12:00:00,10.92,10.93,10.88,10.89,49725.0,8.8055,8.8136,8.7733,8.7813,49725.0
2010-09-08 12:30:00,10.89,10.93,10.89,10.91,40950.0,8.7813,8.8136,8.7813,8.7975,40950.0
2010-09-08 13:00:00,10.91,10.91,10.88,10.88,22950.0,8.7975,8.7975,8.7733,8.7733,22950.0
2010-09-08 13:30:00,10.89,10.9,10.84,10.87,45450.0,8.7813,8.7894,8.741,8.7652,45450.0
2010-09-08 14:00:00,10.87,10.87,10.82,10.86,67950.0,8.7652,8.7652,8.7249,8.7572,67950.0
2010-09-08 14:30:00,10.85,10.92,10.85,10.89,60750.0,8.7491,8.8055,8.7491,8.7813,60750.0
2010-09-08 15:00:00,10.9,10.92,10.83,10.83,91125.0,8.7894,8.8055,8.733,8.733,91125.0
2010-09-08 15:30:00,10.83,10.84,10.78,10.82,249975.0,8.733,8.741,8.6926,8.7249,249975.0
2010-09-09 09:30:00,10.99,11.0,10.88,10.91,37800.0,8.862,8.87,8.7733,8.7975,37800.0
2010-09-09 10:00:00,10.9,10.96,10.89,10.92,102825.0,8.7894,8.8378,8.7813,8.8055,102825.0
2010-09-09 10:30:00,10.93,11.02,10.92,11.01,121500.0,8.8136,8.8862,8.8055,8.8781,121500.0
2010-09-09 11:00:00,11.0,11.09,11.0,11.05,51975.0,8.87,8.9426,8.87,8.9104,51975.0
2010-09-09 11:30:00,11.04,11.08,11.04,11.04,47925.0,8.9023,8.9346,8.9023,8.9023,47925.0
2010-09-09 12:00:00,11.04,11.05,11.02,11.02,19800.0,8.9023,8.9104,8.8862,8.8862,19800.0
2010-09-09 12:30:00,11.01,11.02,10.96,10.96,29475.0,8.8781,8.8862,8.8378,8.8378,29475.0
2010-09-09 13:00:00,10.96,10.98,10.91,10.92,68850.0,8.8378,8.8539,8.7975,8.8055,68850.0
2010-09-09 13:30:00,10.91,10.97,10.91,10.94,72225.0,8.7975,8.8459,8.7975,8.8217,72225.0
2010-09-09 14:00:00,10.94,10.95,10.9,10.91,45450.0,8.8217,8.8297,8.7894,8.7975,45450.0
2010-09-09 14:30:00,10.91,10.94,10.9,10.92,45675.0,8.7975,8.8217,8.7894,8.8055,45675.0
2010-09-09 15:00:00,10.92,10.93,10.9,10.93,43200.0,8.8055,8.8136,8.7894,8.8136,43200.0
2010-09-09 15:30:00,10.93,10.95,10.91,10.93,146700.0,8.8136,8.8297,8.7975,8.8136,146700.0
2010-09-10 09:30:00,10.96,10.96,10.89,10.89,25875.0,8.8378,8.8378,8.7813,8.7813,25875.0
2010-09-10 10:00:00,10.89,10.93,10.88,10.92,29475.0,8.7813,8.8136,8.7733,8.8055,29475.0
2010-09-10 10:30:00,10.93,10.93,10.88,10.9,78750.0,8.8136,8.8136,8.7733,8.7894,78750.0
2010-09-10 11:00:00,10.89,10.9,10.84,10.86,45000.0,8.7813,8.7894,8.741,8.7572,45000.0
2010-09-10 11:30:00,10.86,10.86,10.84,10.84,30825.0,8.7572,8.7572,8.741,8.741,30825.0
2010-09-10 12:00:00,10.84,10.85,10.81,10.81,29475.0,8.741,8.7491,8.7168,8.7168,29475.0
2010-09-10 12:30:00,10.81,10.83,10.8,10.81,17775.0,8.7168,8.733,8.7088,8.7168,17775.0
2010-09-10 13:00:00,10.8,10.83,10.8,10.82,20250.0,8.7088,8.733,8.7088,8.7249,20250.0
2010-09-10 13:30:00,10.82,10.87,10.81,10.87,23175.0,8.7249,8.7652,8.7168,8.7652,23175.0
2010-09-10 14:00:00,10.87,10.92,10.85,10.92,31950.0,8.7652,8.8055,8.7491,8.8055,31950.0
2010-09-10 14:30:00,10.91,10.93,10.9,10.9,26775.0,8.7975,8.8136,8.7894,8.7894,26775.0
2010-09-10 15:00:00,10.9,10.9,10.88,10.88,52875.0,8.7894,8.7894,8.7733,8.7733,52875.0
2010-09-10 15:30:00,10.89,10.9,10.84,10.88,207000.0,8.7813,8.7894,8.741,8.7733,207000.0
2010-09-13 09:30:00,10.98,11.08,10.95,11.03,73800.0,8.8539,8.9346,8.8297,8.8942,73800.0
2010-09-13 10:00:00,11.02,11.08,11.0,11.05,35325.0,8.8862,8.9346,8.87,8.9104,35325.0
2010-09-13 10:30:00,11.05,11.08,11.04,11.07,25875.0,8.9104,8.9346,8.9023,8.9265,25875.0
2010-09-13 11:00:00,11.06,11.11,11.04,11.11,87525.0,8.9184,8.9587,8.9023,8.9587,87525.0
2010-09-13 11:30:00,11.11,11.12,11.09,11.12,18000.0,8.9587,8.9668,8.9426,8.9668,18000.0
2010-09-13 12:00:00,11.11,11.12,11.04,11.1,26100.0,8.9587,8.9668,8.9023,8.9507,26100.0
2010-09-13 12:30:00,11.1,11.12,11.08,11.1,31275.0,8.9507,8.9668,8.9346,8.9507,31275.0
2010-09-13 13:00:00,11.11,11.13,11.11,11.13,11700.0,8.9587,8.9749,8.9587,8.9749,11700.0
2010-09-13 13:30:00,11.13,11.14,11.12,11.13,9225.0,8.9749,8.9829,8.9668,8.9749,9225.0
2010-09-13 14:00:00,11.13,11.14,11.1,11.14,11700.0,8.9749,8.9829,8.9507,8.9829,11700.0
2010-09-13 14:30:00,11.14,11.14,11.11,11.14,26100.0,8.9829,8.9829,8.9587,8.9829,26100.0
2010-09-13 15:00:00,11.14,11.18,11.11,11.16,66375.0,8.9829,9.0152,8.9587,8.9991,66375.0
2010-09-13 15:30:00,11.17,11.21,11.15,11.2,210375.0,9.0071,9.0394,8.991,9.0313,210375.0
2010-09-14 09:30:00,11.19,11.19,11.08,11.08,24075.0,9.0233,9.0233,8.9346,8.9346,24075.0
2010-09-14 10:00:00,11.08,11.18,11.08,11.17,39375.0,8.9346,9.0152,8.9346,9.0071,39375.0
2010-09-14 10:30:00,11.17,11.2,11.15,11.18,50850.0,9.0071,9.0313,8.991,9.0152,50850.0
2010-09-14 11:00:00,11.18,11.2,11.17,11.18,70425.0,9.0152,9.0313,9.0071,9.0152,70425.0
2010-09-14 11:30:00,11.18,11.2,11.15,11.17,56025.0,9.0152,9.0313,8.991,9.0071,56025.0
2010-09-14 12:00:00,11.16,11.21,11.15,11.17,30600.0,8.9991,9.0394,8.991,9.0071,30600.0
2010-09-14 12:30:00,11.17,11.17,11.11,11.12,40050.0,9.0071,9.0071,8.9587,8.9668,40050.0
2010-09-14 13:00:00,11.12,11.13,11.09,11.11,32175.0,8.9668,8.9749,8.9426,8.9587,32175.0
2010-09-14 13:30:00,11.11,11.13,11.08,11.12,54000.0,8.9587,8.9749,8.9346,8.9668,54000.0
2010-09-14 14:00:00,11.12,11.14,11.11,11.12,78075.0,8.9668,8.9829,8.9587,8.9668,78075.0
2010-09-14 14:30:00,11.12,11.16,11.11,11.14,52425.0,8.9668,8.9991,8.9587,8.9829,52425.0
2010-09-14 15:00:00,11.14,11.17,11.14,11.16,71775.0,8.9829,9.0071,8.9829,8.9991,71775.0
2010-09-14 15:30:00,11.16,11.2,11.14,11.15,225675.0,8.9991,9.0313,8.9829,8.991,225675.0
2010-09-15 09:30:00,11.08,11.16,11.0,11.15,102150.0,8.9346,8.9991,8.87,8.991,102150.0
2010-09-15 10:00:00,11.16,11.2,11.12,11.18,36000.0,8.9991,9.0313,8.9668,9.0152,36000.0
2010-09-15 10:30:00,11.18,11.19,11.13,11.16,23850.0,9.0152,9.0233,8.9749,8.9991,23850.0
2010-09-15 11:00:00,11.16,11.16,11.12,11.16,27225.0,8.9991,8.9991,8.9668,8.9991,27225.0
2010-09-15 11:30:00,11.17,11.17,11.13,11.14,43200.0,9.0071,9.0071,8.9749,8.9829,43200.0
2010-09-15 12:00:00,11.15,11.18,11.14,11.18,11475.0,8.991,9.0152,8.9829,9.0152,11475.0
2010-09-15 12:30:00,11.18,11.2,11.18,11.2,17325.0,9.0152,9.0313,9.0152,9.0313,17325.0
2010-09-15 13:00:00,11.2,11.24,11.19,11.22,21600.0,9.0313,9.0636,9.0233,9.0474,21600.0
2010-09-15 13:30:00,11.22,11.26,11.21,11.26,27675.0,9.0474,9.0797,9.0394,9.0797,27675.0
2010-09-15 14:00:00,11.25,11.26,11.23,11.24,43200.0,9.0716,9.0797,9.0555,9.0636,43200.0
2010-09-15 14:30:00,11.24,11.26,11.23,11.24,74475.0,9.0636,9.0797,9.0555,9.0636,74475.0
2010-09-15 15:00:00,11.24,11.28,11.24,11.27,59625.0,9.0636,9.0958,9.0636,9.0878,59625.0
2010-09-15 15:30:00,11.27,11.29,11.24,11.26,185400.0,9.0878,9.1039,9.0636,9.0797,185400.0
2010-09-16 09:30:00,11.21,11.26,11.11,11.19,40950.0,9.0394,9.0797,8.9587,9.0233,40950.0
2010-09-16 10:00:00,11.18,11.19,11.12,11.14,55350.0,9.0152,9.0233,8.9668,8.9829,55350.0
2010-09-16 10:30:00,11.14,11.17,11.11,11.11,42525.0,8.9829,9.0071,8.9587,8.9587,42525.0
2010-09-16 11:00:00,11.11,11.12,11.1,11.11,22950.0,8.9587,8.9668,8.9507,8.9587,22950.0
2010-09-16 11:30:00,11.1,11.13,11.09,11.1,31500.0,8.9507,8.9749,8.9426,8.9507,31500.0
2010-09-16 12:00:00,11.1,11.11,11.09,11.11,29925.0,8.9507,8.9587,8.9426,8.9587,29925.0
2010-09-16 12:30:00,11.1,11.11,11.1,11.1,20475.0,8.9507,8.9587,8.9507,8.9507,20475.0
2010-09-16 13:00:00,11.1,11.12,11.09,11.1,38475.0,8.9507,8.9668,8.9426,8.9507,38475.0
2010-09-16 13:30:00,11.1,11.11,11.08,11.1,55125.0,8.9507,8.9587,8.9346,8.9507,55125.0
2010-09-16 14:00:00,11.1,11.15,11.09,11.13,54900.0,8.9507,8.991,8.9426,8.9749,54900.0
2010-09-16 14:30:00,11.13,11.21,11.12,11.18,62550.0,8.9749,9.0394,8.9668,9.0152,62550.0
2010-09-16 15:00:00,11.18,11.22,11.18,11.22,116100.0,9.0152,9.0474,9.0152,9.0474,116100.0
2010-09-16 15:30:00,11.22,11.29,11.22,11.29,527175.0,9.0474,9.1039,9.0474,9.1039,527175.0
2010-09-17 09:30:00,11.34,11.42,11.24,11.27,232425.0,9.1442,9.2087,9.0636,9.0878,232425.0
2010-09-17 10:00:00,11.26,11.27,11.15,11.16,92925.0,9.0797,9.0878,8.991,8.9991,92925.0
2010-09-17 10:30:00,11.16,11.21,11.12,11.18,54900.0,8.9991,9.0394,8.9668,9.0152,54900.0
2010-09-17 11:00:00,11.19,11.25,11.19,11.23,77625.0,9.0233,9.0716,9.0233,9.0555,77625.0
2010-09-17 11:30:00,11.23,11.28,11.23,11.28,58500.0,9.0555,9.0958,9.0555,9.0958,58500.0
2010-09-17 12:00:00,11.27,11.32,11.27,11.32,39375.0,9.0878,9.1281,9.0878,9.1281,39375.0
2010-09-17 12:30:00,11.32,11.34,11.31,11.33,83700.0,9.1281,9.1442,9.12,9.1361,83700.0
2010-09-17 13:00:00,11.32,11.37,11.32,11.36,53775.0,9.1281,9.1684,9.1281,9.1603,53775.0
2010-09-17 13:30:00,11.36,11.41,11.36,11.39,52875.0,9.1603,9.2007,9.1603,9.1845,52875.0
2010-09-17 14:00:00,11.38,11.38,11.33,11.34,46575.0,9.1765,9.1765,9.1361,9.1442,46575.0
2010-09-17 14:30:00,11.34,11.35,11.33,11.33,89325.0,9.1442,9.1523,9.1361,9.1361,89325.0
2010-09-17 15:00:00,11.33,11.34,11.32,11.33,97875.0,9.1361,9.1442,9.1281,9.1361,97875.0
2010-09-17 15:30:00,11.33,11.36,11.33,11.33,167175.0,9.1361,9.1603,9.1361,9.1361,167175.0
2010-09-20 09:30:00,11.35,11.42,11.29,11.32,19125.0,9.1523,9.2087,9.1039,9.1281,19125.0
2010-09-20 10:00:00,11.3,11.39,11.28,11.35,49500.0,9.112,9.1845,9.0958,9.1523,49500.0
2010-09-20 10:30:00,11.35,11.36,11.32,11.34,77625.0,9.1523,9.1603,9.1281,9.1442,77625.0
2010-09-20 11:00:00,11.34,11.35,11.3,11.31,50400.0,9.1442,9.1523,9.112,9.12,50400.0
2010-09-20 11:30:00,11.31,11.34,11.27,11.27,40725.0,9.12,9.1442,9.0878,9.0878,40725.0
2010-09-20 12:00:00,11.28,11.28,11.22,11.23,67050.0,9.0958,9.0958,9.0474,9.0555,67050.0
2010-09-20 12:30:00,11.23,11.25,11.21,11.24,43200.0,9.0555,9.0716,9.0394,9.0636,43200.0
2010-09-20 13:00:00,11.24,11.28,11.24,11.28,62325.0,9.0636,9.0958,9.0636,9.0958,62325.0
2010-09-20 13:30:00,11.28,11.28,11.25,11.27,24525.0,9.0958,9.0958,9.0716,9.0878,24525.0
2010-09-20 14:00:00,11.27,11.35,11.27,11.35,29925.0,9.0878,9.1523,9.0878,9.1523,29925.0
2010-09-20 14:30:00,11.35,11.37,11.32,11.32,96975.0,9.1523,9.1684,9.1281,9.1281,96975.0
2010-09-20 15:00:00,11.32,11.35,11.31,11.32,128700.0,9.1281,9.1523,9.12,9.1281,128700.0
2010-09-20 15:30:00,11.32,11.33,11.29,11.31,305775.0,9.1281,9.1361,9.1039,9.12,305775.0
2010-09-21 09:30:00,11.31,11.34,11.27,11.31,49050.0,9.12,9.1442,9.0878,9.12,49050.0
2010-09-21 10:00:00,11.32,11.36,11.28,11.34,44325.0,9.1281,9.1603,9.0958,9.1442,44325.0
2010-09-21 10:30:00,11.34,11.4,11.34,11.38,51075.0,9.1442,9.1926,9.1442,9.1765,51075.0
2010-09-21 11:00:00,11.38,11.38,11.25,11.25,26775.0,9.1765,9.1765,9.0716,9.0716,26775.0
2010-09-21 11:30:00,11.25,11.27,11.25,11.26,15750.0,9.0716,9.0878,9.0716,9.0797,15750.0
2010-09-21 12:00:00,11.26,11.28,11.21,11.21,28350.0,9.0797,9.0958,9.0394,9.0394,28350.0
2010-09-21 12:30:00,11.21,11.23,11.2,11.23,33075.0,9.0394,9.0555,9.0313,9.0555,33075.0
2010-09-21 13:00:00,11.23,11.24,11.21,11.23,28800.0,9.0555,9.0636,9.0394,9.0555,28800.0
2010-09-21 13:30:00,11.22,11.24,11.22,11.24,39825.0,9.0474,9.0636,9.0474,9.0636,39825.0
2010-09-21 14:00:00,11.24,11.3,11.2,11.27,91800.0,9.0636,9.112,9.0313,9.0878,91800.0
2010-09-21 14:30:00,11.27,11.36,11.24,11.28,207450.0,9.0878,9.1603,9.0636,9.0958,207450.0
2010-09-21 15:00:00,11.28,11.28,11.18,11.2,185175.0,9.0958,9.0958,9.0152,9.0313,185175.0
2010-09-21 15:30:00,11.2,11.24,11.14,11.21,389925.0,9.0313,9.0636,8.9829,9.0394,389925.0
2010-09-22 09:30:00,11.12,11.24,11.04,11.14,156150.0,8.9668,9.0636,8.9023,8.9829,156150.0
2010-09-22 10:00:00,11.14,11.14,11.0,11.0,143775.0,8.9829,8.9829,8.87,8.87,143775.0
2010-09-22 10:30:00,11.0,11.01,10.97,11.0,148050.0,8.87,8.8781,8.8459,8.87,148050.0
2010-09-22 11:00:00,11.0,11.01,10.91,10.94,86850.0,8.87,8.8781,8.7975,8.8217,86850.0
2010-09-22 11:30:00,10.94,10.99,10.93,10.98,85950.0,8.8217,8.862,8.8136,8.8539,85950.0
2010-09-22 12:00:00,10.99,11.0,10.93,10.96,66825.0,8.862,8.87,8.8136,8.8378,66825.0
2010-09-22 12:30:00,10.95,10.96,10.93,10.95,38250.0,8.8297,8.8378,8.8136,8.8297,38250.0
2010-09-22 13:00:00,10.95,10.96,10.93,10.93,51075.0,8.8297,8.8378,8.8136,8.8136,51075.0
2010-09-22 13:30:00,10.93,10.97,10.92,10.96,65025.0,8.8136,8.8459,8.8055,8.8378,65025.0
2010-09-22 14:00:00,10.96,10.98,10.93,10.95,121725.0,8.8378,8.8539,8.8136,8.8297,121725.0
2010-09-22 14:30:00,10.95,11.0,10.95,10.97,57825.0,8.8297,8.87,8.8297,8.8459,57825.0
2010-09-22 15:00:00,10.97,10.98,10.92,10.93,104850.0,8.8459,8.8539,8.8055,8.8136,104850.0
2010-09-22 15:30:00,10.93,10.94,10.88,10.89,458775.0,8.8136,8.8217,8.7733,8.7813,458775.0
2010-09-23 09:30:00,10.77,10.78,10.67,10.68,89325.0,8.6846,8.6926,8.6039,8.612,89325.0
2010-09-23 10:00:00,10.68,10.79,10.68,10.78,129375.0,8.612,8.7007,8.612,8.6926,129375.0
2010-09-23 10:30:00,10.78,10.86,10.77,10.79,73125.0,8.6926,8.7572,8.6846,8.7007,73125.0
2010-09-23 11:00:00,10.79,10.79,10.72,10.73,71550.0,8.7007,8.7007,8.6443,8.6523,71550.0
2010-09-23 11:30:00,10.73,10.79,10.73,10.77,120375.0,8.6523,8.7007,8.6523,8.6846,120375.0
2010-09-23 12:00:00,10.77,10.82,10.77,10.77,63675.0,8.6846,8.7249,8.6846,8.6846,63675.0
2010-09-23 12:30:00,10.77,10.85,10.77,10.85,111600.0,8.6846,8.7491,8.6846,8.7491,111600.0
2010-09-23 13:00:00,10.85,10.96,10.85,10.96,162450.0,8.7491,8.8378,8.7491,8.8378,162450.0
2010-09-23 13:30:00,10.96,11.0,10.91,10.91,173025.0,8.8378,8.87,8.7975,8.7975,173025.0
2010-09-23 14:00:00,10.91,10.91,10.82,10.83,147150.0,8.7975,8.7975,8.7249,8.733,147150.0
2010-09-23 14:30:00,10.83,10.86,10.76,10.77,188550.0,8.733,8.7572,8.6765,8.6846,188550.0
2010-09-23 15:00:00,10.78,10.78,10.76,10.76,148275.0,8.6926,8.6926,8.6765,8.6765,148275.0
2010-09-23 15:30:00,10.76,10.8,10.72,10.77,357300.0,8.6765,8.7088,8.6443,8.6846,357300.0
2010-09-24 09:30:00,10.95,11.02,10.9,10.94,91125.0,8.8297,8.8862,8.7894,8.8217,91125.0
2010-09-24 10:00:00,10.93,10.99,10.92,10.98,226575.0,8.8136,8.862,8.8055,8.8539,226575.0
2010-09-24 10:30:00,10.99,11.04,10.98,10.98,133425.0,8.862,8.9023,8.8539,8.8539,133425.0
2010-09-24 11:00:00,10.98,11.0,10.96,10.97,96075.0,8.8539,8.87,8.8378,8.8459,96075.0
2010-09-24 11:30:00,10.98,11.0,10.97,10.99,79200.0,8.8539,8.87,8.8459,8.862,79200.0
2010-09-24 12:00:00,10.98,11.0,10.97,10.99,42750.0,8.8539,8.87,8.8459,8.862,42750.0
2010-09-24 12:30:00,10.99,11.04,10.97,11.02,50625.0,8.862,8.9023,8.8459,8.8862,50625.0
2010-09-24 13:00:00,11.02,11.04,11.02,11.03,47250.0,8.8862,8.9023,8.8862,8.8942,47250.0
2010-09-24 13:30:00,11.03,11.04,11.01,11.02,58500.0,8.8942,8.9023,8.8781,8.8862,58500.0
2010-09-24 14:00:00,11.02,11.04,11.0,11.04,53550.0,8.8862,8.9023,8.87,8.9023,53550.0
2010-09-24 14:30:00,11.04,11.07,11.01,11.07,117450.0,8.9023,8.9265,8.8781,8.9265,117450.0
2010-09-24 15:00:00,11.07,11.08,11.02,11.04,296550.0,8.9265,8.9346,8.8862,8.9023,296550.0
2010-09-24 15:30:00,11.04,11.11,11.02,11.09,527850.0,8.9023,8.9587,8.8862,8.9426,527850.0
2010-09-27 09:30:00,11.08,11.08,10.93,10.98,81675.0,8.9346,8.9346,8.8136,8.8539,81675.0
2010-09-27 10:00:00,10.99,11.02,10.98,11.02,56025.0,8.862,8.8862,8.8539,8.8862,56025.0
2010-09-27 10:30:00,11.02,11.08,11.0,11.08,54675.0,8.8862,8.9346,8.87,8.9346,54675.0
2010-09-27 11:00:00,11.08,11.1,11.04,11.05,105075.0,8.9346,8.9507,8.9023,8.9104,105075.0
2010-09-27 11:30:00,11.04,11.09,11.04,11.09,46800.0,8.9023,8.9426,8.9023,8.9426,46800.0
2010-09-27 12:00:00,11.08,11.12,11.08,11.12,47025.0,8.9346,8.9668,8.9346,8.9668,47025.0
2010-09-27 12:30:00,11.11,11.12,11.11,11.11,37350.0,8.9587,8.9668,8.9587,8.9587,37350.0
2010-09-27 13:00:00,11.11,11.12,11.1,11.11,33075.0,8.9587,8.9668,8.9507,8.9587,33075.0
2010-09-27 13:30:00,11.11,11.16,11.11,11.16,22725.0,8.9587,8.9991,8.9587,8.9991,22725.0
2010-09-27 14:00:00,11.15,11.16,11.12,11.16,33525.0,8.991,8.9991,8.9668,8.9991,33525.0
2010-09-27 14:30:00,11.16,11.17,11.13,11.13,30825.0,8.9991,9.0071,8.9749,8.9749,30825.0
2010-09-27 15:00:00,11.12,11.13,11.12,11.12,41625.0,8.9668,8.9749,8.9668,8.9668,41625.0
2010-09-27 15:30:00,11.12,11.12,11.08,11.12,255600.0,8.9668,8.9668,8.9346,8.9668,255600.0
2010-09-28 09:30:00,11.12,11.15,11.02,11.08,57600.0,8.9668,8.991,8.8862,8.9346,57600.0
2010-09-28 10:00:00,11.07,11.14,10.99,11.11,90675.0,8.9265,8.9829,8.862,8.9587,90675.0
2010-09-28 10:30:00,11.11,11.14,11.1,11.12,45450.0,8.9587,8.9829,8.9507,8.9668,45450.0
2010-09-28 11:00:00,11.13,11.18,11.12,11.18,67275.0,8.9749,9.0152,8.9668,9.0152,67275.0
2010-09-28 11:30:00,11.18,11.2,11.12,11.13,47700.0,9.0152,9.0313,8.9668,8.9749,47700.0
2010-09-28 12:00:00,11.13,11.14,11.11,11.11,72675.0,8.9749,8.9829,8.9587,8.9587,72675.0
2010-09-28 12:30:00,11.12,11.17,11.1,11.15,23175.0,8.9668,9.0071,8.9507,8.991,23175.0
2010-09-28 13:00:00,11.15,11.17,11.14,11.14,15975.0,8.991,9.0071,8.9829,8.9829,15975.0
2010-09-28 13:30:00,11.15,11.21,11.12,11.21,36000.0,8.991,9.0394,8.9668,9.0394,36000.0
2010-09-28 14:00:00,11.2,11.23,11.19,11.23,184275.0,9.0313,9.0555,9.0233,9.0555,184275.0
2010-09-28 14:30:00,11.23,11.28,11.22,11.27,310950.0,9.0555,9.0958,9.0474,9.0878,310950.0
2010-09-28 15:00:00,11.26,11.32,11.25,11.3,271575.0,9.0797,9.1281,9.0716,9.112,271575.0
2010-09-28 15:30:00,11.31,11.33,11.28,11.29,231975.0,9.12,9.1361,9.0958,9.1039,231975.0
2010-09-29 09:30:00,11.52,11.72,11.39,11.4,284400.0,9.3296,9.4916,9.2244,9.2325,284400.0
2010-09-29 10:00:00,11.4,11.48,11.39,11.47,255825.0,9.2325,9.2973,9.2244,9.2892,255825.0
2010-09-29 10:30:00,11.48,11.5,11.42,11.48,134550.0,9.2973,9.3135,9.2487,9.2973,134550.0
2010-09-29 11:00:00,11.47,11.48,11.4,11.42,59175.0,9.2892,9.2973,9.2325,9.2487,59175.0
2010-09-29 11:30:00,11.42,11.48,11.41,11.47,52650.0,9.2487,9.2973,9.2406,9.2892,52650.0
2010-09-29 12:00:00,11.47,11.48,11.42,11.42,39150.0,9.2892,9.2973,9.2487,9.2487,39150.0
2010-09-29 12:30:00,11.42,11.42,11.39,11.41,35325.0,9.2487,9.2487,9.2244,9.2406,35325.0
2010-09-29 13:00:00,11.4,11.41,11.34,11.34,36900.0,9.2325,9.2406,9.1839,9.1839,36900.0
2010-09-29 13:30:00,11.35,11.37,11.34,11.36,48825.0,9.192,9.2082,9.1839,9.2001,48825.0
2010-09-29 14:00:00,11.36,11.37,11.31,11.32,55125.0,9.2001,9.2082,9.1596,9.1677,55125.0
2010-09-29 14:30:00,11.32,11.33,11.31,11.33,45450.0,9.1677,9.1758,9.1596,9.1758,45450.0
2010-09-29 15:00:00,11.32,11.32,11.24,11.25,134100.0,9.1677,9.1677,9.1029,9.111,134100.0
2010-09-29 15:30:00,11.25,11.29,11.21,11.28,311175.0,9.111,9.1434,9.0786,9.1353,311175.0
2010-09-30 09:30:00,11.37,11.58,11.37,11.56,194625.0,9.2082,9.3782,9.2082,9.362,194625.0
2010-09-30 10:00:00,11.56,11.61,11.53,11.61,235800.0,9.362,9.4025,9.3377,9.4025,235800.0
2010-09-30 10:30:00,11.61,11.66,11.47,11.47,155925.0,9.4025,9.443,9.2892,9.2892,155925.0
2010-09-30 11:00:00,11.46,11.5,11.38,11.43,198225.0,9.2811,9.3135,9.2163,9.2568,198225.0
2010-09-30 11:30:00,11.42,11.46,11.39,11.44,70650.0,9.2487,9.2811,9.2244,9.2649,70650.0
2010-09-30 12:00:00,11.45,11.45,11.32,11.36,108225.0,9.273,9.273,9.1677,9.2001,108225.0
2010-09-30 12:30:00,11.36,11.43,11.36,11.42,82125.0,9.2001,9.2568,9.2001,9.2487,82125.0
2010-09-30 13:00:00,11.42,11.44,11.4,11.44,45225.0,9.2487,9.2649,9.2325,9.2649,45225.0
2010-09-30 13:30:00,11.44,11.44,11.4,11.42,158850.0,9.2649,9.2649,9.2325,9.2487,158850.0
2010-09-30 14:00:00,11.42,11.44,11.4,11.44,120150.0,9.2487,9.2649,9.2325,9.2649,120150.0
2010-09-30 14:30:00,11.44,11.45,11.43,11.44,119025.0,9.2649,9.273,9.2568,9.2649,119025.0
2010-09-30 15:00:00,11.44,11.44,11.38,11.39,332100.0,9.2649,9.2649,9.2163,9.2244,332100.0
2010-09-30 15:30:00,11.39,11.41,11.27,11.28,741825.0,9.2244,9.2406,9.1272,9.1353,741825.0
2010-10-01 09:30:00,11.32,11.44,11.29,11.34,131625.0,9.1677,9.2649,9.1434,9.1839,131625.0
2010-10-01 10:00:00,11.35,11.37,11.23,11.28,138375.0,9.192,9.2082,9.0948,9.1353,138375.0
2010-10-01 10:30:00,11.28,11.28,11.22,11.25,96975.0,9.1353,9.1353,9.0867,9.111,96975.0
2010-10-01 11:00:00,11.25,11.32,11.2,11.27,141975.0,9.111,9.1677,9.0705,9.1272,141975.0
2010-10-01 11:30:00,11.27,11.37,11.25,11.36,79425.0,9.1272,9.2082,9.111,9.2001,79425.0
2010-10-01 12:00:00,11.37,11.4,11.37,11.4,88425.0,9.2082,9.2325,9.2082,9.2325,88425.0
2010-10-01 12:30:00,11.4,11.45,11.39,11.44,85950.0,9.2325,9.273,9.2244,9.2649,85950.0
2010-10-01 13:00:00,11.44,11.48,11.41,11.48,312750.0,9.2649,9.2973,9.2406,9.2973,312750.0
2010-10-01 13:30:00,11.48,11.48,11.43,11.46,195075.0,9.2973,9.2973,9.2568,9.2811,195075.0
2010-10-01 14:00:00,11.46,11.48,11.42,11.43,232200.0,9.2811,9.2973,9.2487,9.2568,232200.0
2010-10-01 14:30:00,11.43,11.5,11.42,11.5,119250.0,9.2568,9.3135,9.2487,9.3135,119250.0
2010-10-01 15:00:00,11.5,11.5,11.44,11.44,152100.0,9.3135,9.3135,9.2649,9.2649,152100.0
2010-10-01 15:30:00,11.44,11.54,11.43,11.53,663525.0,9.2649,9.3458,9.2568,9.3377,663525.0
2010-10-04 09:30:00,11.48,11.61,11.44,11.46,103275.0,9.2973,9.4025,9.2649,9.2811,103275.0
2010-10-04 10:00:00,11.46,11.5,11.43,11.48,77625.0,9.2811,9.3135,9.2568,9.2973,77625.0
2010-10-04 10:30:00,11.47,11.48,11.4,11.42,41400.0,9.2892,9.2973,9.2325,9.2487,41400.0
2010-10-04 11:00:00,11.42,11.42,11.33,11.34,40275.0,9.2487,9.2487,9.1758,9.1839,40275.0
2010-10-04 11:30:00,11.34,11.38,11.31,11.31,51750.0,9.1839,9.2163,9.1596,9.1596,51750.0
2010-10-04 12:00:00,11.31,11.34,11.28,11.33,36900.0,9.1596,9.1839,9.1353,9.1758,36900.0
2010-10-04 12:30:00,11.33,11.34,11.31,11.32,34650.0,9.1758,9.1839,9.1596,9.1677,34650.0
2010-10-04 13:00:00,11.32,11.34,11.32,11.33,31950.0,9.1677,9.1839,9.1677,9.1758,31950.0
2010-10-04 13:30:00,11.32,11.35,11.31,11.35,35325.0,9.1677,9.192,9.1596,9.192,35325.0
2010-10-04 14:00:00,11.35,11.36,11.3,11.32,56025.0,9.192,9.2001,9.1515,9.1677,56025.0
2010-10-04 14:30:00,11.32,11.36,11.31,11.34,57825.0,9.1677,9.2001,9.1596,9.1839,57825.0
2010-10-04 15:00:00,11.34,11.37,11.32,11.37,62325.0,9.1839,9.2082,9.1677,9.2082,62325.0
2010-10-04 15:30:00,11.37,11.38,11.35,11.38,183150.0,9.2082,9.2163,9.192,9.2163,183150.0
2010-10-05 09:30:00,11.5,11.51,11.35,11.43,86175.0,9.3135,9.3215,9.192,9.2568,86175.0
2010-10-05 10:00:00,11.46,11.47,11.4,11.45,92250.0,9.2811,9.2892,9.2325,9.273,92250.0
2010-10-05 10:30:00,11.45,11.5,11.45,11.48,62775.0,9.273,9.3135,9.273,9.2973,62775.0
2010-10-05 11:00:00,11.47,11.52,11.47,11.5,53550.0,9.2892,9.3296,9.2892,9.3135,53550.0
2010-10-05 11:30:00,11.51,11.56,11.51,11.52,90000.0,9.3215,9.362,9.3215,9.3296,90000.0
2010-10-05 12:00:00,11.52,11.6,11.52,11.6,41625.0,9.3296,9.3944,9.3296,9.3944,41625.0
2010-10-05 12:30:00,11.6,11.63,11.58,11.62,31725.0,9.3944,9.4187,9.3782,9.4106,31725.0
2010-10-05 13:00:00,11.63,11.66,11.62,11.63,46800.0,9.4187,9.443,9.4106,9.4187,46800.0
2010-10-05 13:30:00,11.63,11.69,11.62,11.68,65025.0,9.4187,9.4673,9.4106,9.4592,65025.0
2010-10-05 14:00:00,11.68,11.69,11.66,11.68,36900.0,9.4592,9.4673,9.443,9.4592,36900.0
2010-10-05 14:30:00,11.69,11.71,11.66,11.68,64350.0,9.4673,9.4835,9.443,9.4592,64350.0
2010-10-05 15:00:00,11.68,11.73,11.68,11.71,49275.0,9.4592,9.4997,9.4592,9.4835,49275.0
2010-10-05 15:30:00,11.7,11.72,11.69,11.71,234450.0,9.4754,9.4916,9.4673,9.4835,234450.0
2010-10-06 09:30:00,11.65,11.75,11.63,11.64,82350.0,9.4349,9.5159,9.4187,9.4268,82350.0
2010-10-06 10:00:00,11.64,11.72,11.64,11.68,55575.0,9.4268,9.4916,9.4268,9.4592,55575.0
2010-10-06 10:30:00,11.67,11.69,11.64,11.67,49950.0,9.4511,9.4673,9.4268,9.4511,49950.0
2010-10-06 11:00:00,11.68,11.76,11.68,11.75,105525.0,9.4592,9.524,9.4592,9.5159,105525.0
2010-10-06 11:30:00,11.76,11.77,11.74,11.76,63675.0,9.524,9.5321,9.5078,9.524,63675.0
2010-10-06 12:00:00,11.77,11.8,11.76,11.78,95175.0,9.5321,9.5564,9.524,9.5402,95175.0
2010-10-06 12:30:00,11.78,11.79,11.78,11.79,141750.0,9.5402,9.5483,9.5402,9.5483,141750.0
2010-10-06 13:00:00,11.78,11.78,11.75,11.75,95850.0,9.5402,9.5402,9.5159,9.5159,95850.0
2010-10-06 13:30:00,11.75,11.78,11.74,11.77,93375.0,9.5159,9.5402,9.5078,9.5321,93375.0
2010-10-06 14:00:00,11.77,11.78,11.75,11.78,144675.0,9.5321,9.5402,9.5159,9.5402,144675.0
2010-10-06 14:30:00,11.78,11.8,11.76,11.76,96525.0,9.5402,9.5564,9.524,9.524,96525.0
2010-10-06 15:00:00,11.76,11.79,11.76,11.78,146475.0,9.524,9.5483,9.524,9.5402,146475.0
2010-10-06 15:30:00,11.78,11.82,11.77,11.82,220500.0,9.5402,9.5726,9.5321,9.5726,220500.0
2010-10-07 09:30:00,11.84,11.86,11.8,11.84,119250.0,9.5888,9.605,9.5564,9.5888,119250.0
2010-10-07 10:00:00,11.83,11.88,11.82,11.87,122175.0,9.5807,9.6212,9.5726,9.6131,122175.0
2010-10-07 10:30:00,11.87,11.92,11.87,11.89,283725.0,9.6131,9.6536,9.6131,9.6293,283725.0
2010-10-07 11:00:00,11.89,11.94,11.88,11.9,132300.0,9.6293,9.6698,9.6212,9.6374,132300.0
2010-10-07 11:30:00,11.91,11.92,11.88,11.92,81675.0,9.6455,9.6536,9.6212,9.6536,81675.0
2010-10-07 12:00:00,11.92,11.92,11.88,11.89,146925.0,9.6536,9.6536,9.6212,9.6293,146925.0
2010-10-07 12:30:00,11.89,11.9,11.87,11.89,229500.0,9.6293,9.6374,9.6131,9.6293,229500.0
2010-10-07 13:00:00,11.89,11.91,11.88,11.89,101925.0,9.6293,9.6455,9.6212,9.6293,101925.0
2010-10-07 13:30:00,11.89,11.95,11.88,11.94,84375.0,9.6293,9.6779,9.6212,9.6698,84375.0
2010-10-07 14:00:00,11.94,12.01,11.94,12.0,183825.0,9.6698,9.7265,9.6698,9.7184,183825.0
2010-10-07 14:30:00,12.0,12.01,11.93,11.97,178200.0,9.7184,9.7265,9.6617,9.6941,178200.0
2010-10-07 15:00:00,11.97,11.99,11.89,11.9,190575.0,9.6941,9.7103,9.6293,9.6374,190575.0
2010-10-07 15:30:00,11.9,11.9,11.86,11.89,436275.0,9.6374,9.6374,9.605,9.6293,436275.0
2010-10-08 09:30:00,11.87,11.93,11.81,11.9,148500.0,9.6131,9.6617,9.5645,9.6374,148500.0
2010-10-08 10:00:00,11.9,11.9,11.81,11.81,524250.0,9.6374,9.6374,9.5645,9.5645,524250.0
2010-10-08 10:30:00,11.81,11.81,11.78,11.79,144675.0,9.5645,9.5645,9.5402,9.5483,144675.0
2010-10-08 11:00:00,11.79,11.84,11.79,11.84,183375.0,9.5483,9.5888,9.5483,9.5888,183375.0
2010-10-08 11:30:00,11.84,11.95,11.84,11.94,109125.0,9.5888,9.6779,9.5888,9.6698,109125.0
2010-10-08 12:00:00,11.94,11.94,11.89,11.9,39600.0,9.6698,9.6698,9.6293,9.6374,39600.0
2010-10-08 12:30:00,11.9,11.94,11.9,11.94,116325.0,9.6374,9.6698,9.6374,9.6698,116325.0
2010-10-08 13:00:00,11.94,11.96,11.93,11.95,60525.0,9.6698,9.686,9.6617,9.6779,60525.0
2010-10-08 13:30:00,11.95,11.99,11.94,11.98,64125.0,9.6779,9.7103,9.6698,9.7022,64125.0
2010-10-08 14:00:00,11.98,12.02,11.97,12.02,101700.0,9.7022,9.7346,9.6941,9.7346,101700.0
2010-10-08 14:30:00,12.01,12.04,12.0,12.0,82800.0,9.7265,9.7508,9.7184,9.7184,82800.0
2010-10-08 15:00:00,12.0,12.02,12.0,12.0,99225.0,9.7184,9.7346,9.7184,9.7184,99225.0
2010-10-08 15:30:00,12.0,12.08,12.0,12.03,248850.0,9.7184,9.7832,9.7184,9.7427,248850.0
2010-10-11 09:30:00,12.04,12.04,11.99,12.04,51525.0,9.7508,9.7508,9.7103,9.7508,51525.0
2010-10-11 10:00:00,12.04,12.08,12.04,12.05,458325.0,9.7508,9.7832,9.7508,9.7589,458325.0
2010-10-11 10:30:00,12.05,12.07,12.04,12.06,405675.0,9.7589,9.7751,9.7508,9.767,405675.0
2010-10-11 11:00:00,12.06,12.14,12.05,12.14,397350.0,9.767,9.8318,9.7589,9.8318,397350.0
2010-10-11 11:30:00,12.13,12.19,12.09,12.11,239625.0,9.8237,9.8723,9.7913,9.8075,239625.0
2010-10-11 12:00:00,12.11,12.11,12.09,12.1,35325.0,9.8075,9.8075,9.7913,9.7994,35325.0
2010-10-11 12:30:00,12.1,12.13,12.1,12.11,34650.0,9.7994,9.8237,9.7994,9.8075,34650.0
2010-10-11 13:00:00,12.11,12.12,12.1,12.1,52200.0,9.8075,9.8156,9.7994,9.7994,52200.0
2010-10-11 13:30:00,12.1,12.12,12.1,12.11,31500.0,9.7994,9.8156,9.7994,9.8075,31500.0
2010-10-11 14:00:00,12.11,12.13,12.08,12.12,68175.0,9.8075,9.8237,9.7832,9.8156,68175.0
2010-10-11 14:30:00,12.12,12.12,12.08,12.09,100125.0,9.8156,9.8156,9.7832,9.7913,100125.0
2010-10-11 15:00:00,12.09,12.1,12.07,12.09,113625.0,9.7913,9.7994,9.7751,9.7913,113625.0
2010-10-11 15:30:00,12.09,12.11,12.08,12.1,218025.0,9.7913,9.8075,9.7832,9.7994,218025.0
2010-10-12 09:30:00,12.09,12.11,12.02,12.09,121950.0,9.7913,9.8075,9.7346,9.7913,121950.0
2010-10-12 10:00:00,12.07,12.16,12.05,12.13,93375.0,9.7751,9.848,9.7589,9.8237,93375.0
2010-10-12 10:30:00,12.14,12.2,12.11,12.13,177525.0,9.8318,9.8804,9.8075,9.8237,177525.0
2010-10-12 11:00:00,12.13,12.15,12.11,12.12,171000.0,9.8237,9.8399,9.8075,9.8156,171000.0
2010-10-12 11:30:00,12.12,12.15,12.11,12.14,87300.0,9.8156,9.8399,9.8075,9.8318,87300.0
2010-10-12 12:00:00,12.15,12.17,12.14,12.16,83250.0,9.8399,9.8561,9.8318,9.848,83250.0
2010-10-12 12:30:00,12.16,12.18,12.16,12.17,93600.0,9.848,9.8642,9.848,9.8561,93600.0
2010-10-12 13:00:00,12.17,12.21,12.16,12.19,137925.0,9.8561,9.8885,9.848,9.8723,137925.0
2010-10-12 13:30:00,12.19,12.19,12.18,12.19,45225.0,9.8723,9.8723,9.8642,9.8723,45225.0
2010-10-12 14:00:00,12.19,12.28,12.18,12.22,278100.0,9.8723,9.9451,9.8642,9.8966,278100.0
2010-10-12 14:30:00,12.22,12.24,12.21,12.23,208575.0,9.8966,9.9128,9.8885,9.9047,208575.0
2010-10-12 15:00:00,12.23,12.24,12.21,12.24,176850.0,9.9047,9.9128,9.8885,9.9128,176850.0
2010-10-12 15:30:00,12.24,12.24,12.21,12.22,237600.0,9.9128,9.9128,9.8885,9.8966,237600.0
2010-10-13 09:30:00,12.33,12.38,12.24,12.3,235125.0,9.9856,10.0261,9.9128,9.9613,235125.0
2010-10-13 10:00:00,12.29,12.33,12.21,12.22,166500.0,9.9532,9.9856,9.8885,9.8966,166500.0
2010-10-13 10:30:00,12.23,12.24,12.21,12.24,94725.0,9.9047,9.9128,9.8885,9.9128,94725.0
2010-10-13 11:00:00,12.23,12.27,12.22,12.23,44775.0,9.9047,9.937,9.8966,9.9047,44775.0
2010-10-13 11:30:00,12.24,12.26,12.23,12.25,29925.0,9.9128,9.9289,9.9047,9.9208,29925.0
2010-10-13 12:00:00,12.25,12.31,12.24,12.31,63000.0,9.9208,9.9694,9.9128,9.9694,63000.0
2010-10-13 12:30:00,12.31,12.34,12.31,12.34,74025.0,9.9694,9.9937,9.9694,9.9937,74025.0
2010-10-13 13:00:00,12.34,12.36,12.32,12.33,74475.0,9.9937,10.0099,9.9775,9.9856,74475.0
2010-10-13 13:30:00,12.33,12.35,12.32,12.34,73350.0,9.9856,10.0018,9.9775,9.9937,73350.0
2010-10-13 14:00:00,12.35,12.38,12.33,12.35,29025.0,10.0018,10.0261,9.9856,10.0018,29025.0
2010-10-13 14:30:00,12.35,12.36,12.33,12.33,128250.0,10.0018,10.0099,9.9856,9.9856,128250.0
2010-10-13 15:00:00,12.34,12.35,12.3,12.32,279000.0,9.9937,10.0018,9.9613,9.9775,279000.0
2010-10-13 15:30:00,12.32,12.34,12.31,12.34,353700.0,9.9775,9.9937,9.9694,9.9937,353700.0
2010-10-14 09:30:00,12.27,12.37,12.22,12.25,108450.0,9.937,10.018,9.8966,9.9208,108450.0
2010-10-14 10:00:00,12.26,12.31,12.25,12.28,133650.0,9.9289,9.9694,9.9208,9.9451,133650.0
2010-10-14 10:30:00,12.28,12.36,12.28,12.34,181800.0,9.9451,10.0099,9.9451,9.9937,181800.0
2010-10-14 11:00:00,12.34,12.35,12.32,12.35,245250.0,9.9937,10.0018,9.9775,10.0018,245250.0
2010-10-14 11:30:00,12.34,12.35,12.3,12.3,105525.0,9.9937,10.0018,9.9613,9.9613,105525.0
2010-10-14 12:00:00,12.3,12.32,12.27,12.27,200250.0,9.9613,9.9775,9.937,9.937,200250.0
2010-10-14 12:30:00,12.28,12.3,12.27,12.29,128925.0,9.9451,9.9613,9.937,9.9532,128925.0
2010-10-14 13:00:00,12.29,12.3,12.24,12.24,186075.0,9.9532,9.9613,9.9128,9.9128,186075.0
2010-10-14 13:30:00,12.25,12.27,12.24,12.27,74250.0,9.9208,9.937,9.9128,9.937,74250.0
2010-10-14 14:00:00,12.27,12.28,12.25,12.27,271350.0,9.937,9.9451,9.9208,9.937,271350.0
2010-10-14 14:30:00,12.28,12.31,12.24,12.24,257625.0,9.9451,9.9694,9.9128,9.9128,257625.0
2010-10-14 15:00:00,12.24,12.29,12.21,12.29,186525.0,9.9128,9.9532,9.8885,9.9532,186525.0
2010-10-14 15:30:00,12.29,12.35,12.28,12.35,576225.0,9.9532,10.0018,9.9451,10.0018,576225.0
2010-10-15 09:30:00,12.44,12.44,12.28,12.33,89550.0,10.0747,10.0747,9.9451,9.9856,89550.0
2010-10-15 10:00:00,12.34,12.36,12.31,12.36,285300.0,9.9937,10.0099,9.9694,10.0099,285300.0
2010-10-15 10:30:00,12.35,12.36,12.33,12.35,111375.0,10.0018,10.0099,9.9856,10.0018,111375.0
2010-10-15 11:00:00,12.36,12.37,12.34,12.35,50850.0,10.0099,10.018,9.9937,10.0018,50850.0
2010-10-15 11:30:00,12.36,12.41,12.33,12.36,121050.0,10.0099,10.0504,9.9856,10.0099,121050.0
2010-10-15 12:00:00,12.38,12.41,12.34,12.36,72675.0,10.0261,10.0504,9.9937,10.0099,72675.0
2010-10-15 12:30:00,12.36,12.36,12.33,12.33,61875.0,10.0099,10.0099,9.9856,9.9856,61875.0
2010-10-15 13:00:00,12.33,12.36,12.33,12.34,92925.0,9.9856,10.0099,9.9856,9.9937,92925.0
2010-10-15 13:30:00,12.34,12.35,12.29,12.3,113400.0,9.9937,10.0018,9.9532,9.9613,113400.0
2010-10-15 14:00:00,12.3,12.32,12.28,12.29,63900.0,9.9613,9.9775,9.9451,9.9532,63900.0
2010-10-15 14:30:00,12.3,12.35,12.28,12.34,126450.0,9.9613,10.0018,9.9451,9.9937,126450.0
2010-10-15 15:00:00,12.34,12.35,12.33,12.33,85725.0,9.9937,10.0018,9.9856,9.9856,85725.0
2010-10-15 15:30:00,12.33,12.36,12.33,12.33,164250.0,9.9856,10.0099,9.9856,9.9856,164250.0
2010-10-18 09:30:00,12.33,12.56,12.29,12.48,99225.0,9.9856,10.1719,9.9532,10.1071,99225.0
2010-10-18 10:00:00,12.49,12.49,12.37,12.39,146700.0,10.1152,10.1152,10.018,10.0342,146700.0
2010-10-18 10:30:00,12.39,12.47,12.39,12.44,67275.0,10.0342,10.099,10.0342,10.0747,67275.0
2010-10-18 11:00:00,12.44,12.47,12.4,12.46,51750.0,10.0747,10.099,10.0423,10.0909,51750.0
2010-10-18 11:30:00,12.46,12.47,12.41,12.44,21150.0,10.0909,10.099,10.0504,10.0747,21150.0
2010-10-18 12:00:00,12.44,12.47,12.43,12.44,41625.0,10.0747,10.099,10.0666,10.0747,41625.0
2010-10-18 12:30:00,12.44,12.46,12.43,12.45,48600.0,10.0747,10.0909,10.0666,10.0828,48600.0
2010-10-18 13:00:00,12.44,12.48,12.43,12.44,128250.0,10.0747,10.1071,10.0666,10.0747,128250.0
2010-10-18 13:30:00,12.44,12.48,12.43,12.48,25425.0,10.0747,10.1071,10.0666,10.1071,25425.0
2010-10-18 14:00:00,12.48,12.49,12.44,12.45,38250.0,10.1071,10.1152,10.0747,10.0828,38250.0
2010-10-18 14:30:00,12.45,12.47,12.4,12.42,67275.0,10.0828,10.099,10.0423,10.0585,67275.0
2010-10-18 15:00:00,12.42,12.47,12.41,12.44,69525.0,10.0585,10.099,10.0504,10.0747,69525.0
2010-10-18 15:30:00,12.44,12.51,12.43,12.5,171900.0,10.0747,10.1314,10.0666,10.1233,171900.0
2010-10-19 09:30:00,12.29,12.45,12.27,12.36,133650.0,9.9532,10.0828,9.937,10.0099,133650.0
2010-10-19 10:00:00,12.36,12.44,12.36,12.44,126900.0,10.0099,10.0747,10.0099,10.0747,126900.0
2010-10-19 10:30:00,12.45,12.46,12.34,12.44,173475.0,10.0828,10.0909,9.9937,10.0747,173475.0
2010-10-19 11:00:00,12.44,12.45,12.44,12.44,368325.0,10.0747,10.0828,10.0747,10.0747,368325.0
2010-10-19 11:30:00,12.44,12.47,12.44,12.46,168075.0,10.0747,10.099,10.0747,10.0909,168075.0
2010-10-19 12:00:00,12.47,12.47,12.44,12.45,81225.0,10.099,10.099,10.0747,10.0828,81225.0
2010-10-19 12:30:00,12.46,12.47,12.44,12.45,34425.0,10.0909,10.099,10.0747,10.0828,34425.0
2010-10-19 13:00:00,12.46,12.46,12.43,12.44,105075.0,10.0909,10.0909,10.0666,10.0747,105075.0
2010-10-19 13:30:00,12.44,12.46,12.4,12.43,252225.0,10.0747,10.0909,10.0423,10.0666,252225.0
2010-10-19 14:00:00,12.43,12.46,12.37,12.4,533925.0,10.0666,10.0909,10.018,10.0423,533925.0
2010-10-19 14:30:00,12.39,12.43,12.37,12.43,269775.0,10.0342,10.0666,10.018,10.0666,269775.0
2010-10-19 15:00:00,12.42,12.44,12.41,12.42,535950.0,10.0585,10.0747,10.0504,10.0585,535950.0
2010-10-19 15:30:00,12.42,12.47,12.41,12.46,383400.0,10.0585,10.099,10.0504,10.0909,383400.0
2010-10-20 09:30:00,12.47,12.47,12.37,12.44,153225.0,10.099,10.099,10.018,10.0747,153225.0
2010-10-20 10:00:00,12.44,12.47,12.43,12.47,163350.0,10.0747,10.099,10.0666,10.099,163350.0
2010-10-20 10:30:00,12.47,12.53,12.45,12.48,171225.0,10.099,10.1476,10.0828,10.1071,171225.0
2010-10-20 11:00:00,12.48,12.54,12.48,12.53,112050.0,10.1071,10.1557,10.1071,10.1476,112050.0
2010-10-20 11:30:00,12.54,12.55,12.48,12.49,97425.0,10.1557,10.1638,10.1071,10.1152,97425.0
2010-10-20 12:00:00,12.48,12.59,12.47,12.57,84375.0,10.1071,10.1962,10.099,10.18,84375.0
2010-10-20 12:30:00,12.58,12.6,12.55,12.57,59850.0,10.1881,10.2043,10.1638,10.18,59850.0
2010-10-20 13:00:00,12.56,12.59,12.55,12.57,59625.0,10.1719,10.1962,10.1638,10.18,59625.0
2010-10-20 13:30:00,12.57,12.58,12.52,12.56,46575.0,10.18,10.1881,10.1395,10.1719,46575.0
2010-10-20 14:00:00,12.55,12.59,12.52,12.54,93825.0,10.1638,10.1962,10.1395,10.1557,93825.0
2010-10-20 14:30:00,12.54,12.58,12.52,12.54,105750.0,10.1557,10.1881,10.1395,10.1557,105750.0
2010-10-20 15:00:00,12.54,12.59,12.5,12.58,219825.0,10.1557,10.1962,10.1233,10.1881,219825.0
2010-10-20 15:30:00,12.57,12.59,12.56,12.58,355275.0,10.18,10.1962,10.1719,10.1881,355275.0
2010-10-21 09:30:00,13.02,13.32,12.97,13.17,510075.0,10.5444,10.7874,10.504,10.6659,510075.0
2010-10-21 10:00:00,13.18,13.18,13.08,13.08,324000.0,10.674,10.674,10.593,10.593,324000.0
2010-10-21 10:30:00,13.09,13.12,13.0,13.01,253350.0,10.6011,10.6254,10.5282,10.5363,253350.0
2010-10-21 11:00:00,13.01,13.02,12.88,12.88,269100.0,10.5363,10.5444,10.4311,10.4311,269100.0
2010-10-21 11:30:00,12.89,12.92,12.76,12.81,211725.0,10.4392,10.4635,10.3339,10.3744,211725.0
2010-10-21 12:00:00,12.8,12.82,12.78,12.79,114525.0,10.3663,10.3825,10.3501,10.3582,114525.0
2010-10-21 12:30:00,12.79,12.79,12.69,12.75,218700.0,10.3582,10.3582,10.2772,10.3258,218700.0
2010-10-21 13:00:00,12.75,12.8,12.73,12.74,194625.0,10.3258,10.3663,10.3096,10.3177,194625.0
2010-10-21 13:30:00,12.75,12.76,12.62,12.63,222975.0,10.3258,10.3339,10.2205,10.2286,222975.0
2010-10-21 14:00:00,12.63,12.64,12.55,12.55,153900.0,10.2286,10.2367,10.1638,10.1638,153900.0
2010-10-21 14:30:00,12.56,12.63,12.55,12.63,140625.0,10.1719,10.2286,10.1638,10.2286,140625.0
2010-10-21 15:00:00,12.63,12.73,12.62,12.73,198675.0,10.2286,10.3096,10.2205,10.3096,198675.0
2010-10-21 15:30:00,12.73,12.77,12.7,12.71,403200.0,10.3096,10.342,10.2853,10.2934,403200.0
2010-10-22 09:30:00,12.79,12.87,12.79,12.8,237825.0,10.3582,10.423,10.3582,10.3663,237825.0
2010-10-22 10:00:00,12.8,12.82,12.74,12.76,164700.0,10.3663,10.3825,10.3177,10.3339,164700.0
2010-10-22 10:30:00,12.76,12.8,12.74,12.78,108675.0,10.3339,10.3663,10.3177,10.3501,108675.0
2010-10-22 11:00:00,12.77,12.78,12.71,12.71,80550.0,10.342,10.3501,10.2934,10.2934,80550.0
2010-10-22 11:30:00,12.72,12.76,12.68,12.68,98550.0,10.3015,10.3339,10.2691,10.2691,98550.0
2010-10-22 12:00:00,12.68,12.7,12.66,12.7,61200.0,10.2691,10.2853,10.2529,10.2853,61200.0
2010-10-22 12:30:00,12.72,12.73,12.71,12.72,73125.0,10.3015,10.3096,10.2934,10.3015,73125.0
2010-10-22 13:00:00,12.72,12.72,12.68,12.68,116775.0,10.3015,10.3015,10.2691,10.2691,116775.0
2010-10-22 13:30:00,12.68,12.69,12.65,12.66,100125.0,10.2691,10.2772,10.2448,10.2529,100125.0
2010-10-22 14:00:00,12.66,12.67,12.65,12.67,94050.0,10.2529,10.261,10.2448,10.261,94050.0
2010-10-22 14:30:00,12.67,12.67,12.64,12.64,107100.0,10.261,10.261,10.2367,10.2367,107100.0
2010-10-22 15:00:00,12.64,12.71,12.64,12.71,125325.0,10.2367,10.2934,10.2367,10.2934,125325.0
2010-10-22 15:30:00,12.71,12.73,12.7,12.72,273375.0,10.2934,10.3096,10.2853,10.3015,273375.0
2010-10-25 09:30:00,12.85,12.86,12.81,12.83,55350.0,10.4068,10.4149,10.3744,10.3906,55350.0
2010-10-25 10:00:00,12.83,12.84,12.74,12.75,119025.0,10.3906,10.3987,10.3177,10.3258,119025.0
2010-10-25 10:30:00,12.75,12.75,12.68,12.68,71100.0,10.3258,10.3258,10.2691,10.2691,71100.0
2010-10-25 11:00:00,12.68,12.68,12.64,12.67,50850.0,10.2691,10.2691,10.2367,10.261,50850.0
2010-10-25 11:30:00,12.68,12.68,12.63,12.64,40725.0,10.2691,10.2691,10.2286,10.2367,40725.0
2010-10-25 12:00:00,12.64,12.64,12.6,12.63,52425.0,10.2367,10.2367,10.2043,10.2286,52425.0
2010-10-25 12:30:00,12.62,12.64,12.6,12.6,29475.0,10.2205,10.2367,10.2043,10.2043,29475.0
2010-10-25 13:00:00,12.6,12.68,12.6,12.68,61425.0,10.2043,10.2691,10.2043,10.2691,61425.0
2010-10-25 13:30:00,12.68,12.68,12.66,12.67,119475.0,10.2691,10.2691,10.2529,10.261,119475.0
2010-10-25 14:00:00,12.67,12.67,12.65,12.66,66375.0,10.261,10.261,10.2448,10.2529,66375.0
2010-10-25 14:30:00,12.66,12.68,12.64,12.65,65250.0,10.2529,10.2691,10.2367,10.2448,65250.0
2010-10-25 15:00:00,12.65,12.68,12.64,12.67,88425.0,10.2448,10.2691,10.2367,10.261,88425.0
2010-10-25 15:30:00,12.67,12.68,12.62,12.64,312975.0,10.261,10.2691,10.2205,10.2367,312975.0
2010-10-26 09:30:00,12.56,12.7,12.5,12.66,91800.0,10.1719,10.2853,10.1233,10.2529,91800.0
2010-10-26 10:00:00,12.67,12.73,12.67,12.69,71100.0,10.261,10.3096,10.261,10.2772,71100.0
2010-10-26 10:30:00,12.69,12.7,12.66,12.7,53325.0,10.2772,10.2853,10.2529,10.2853,53325.0
2010-10-26 11:00:00,12.69,12.7,12.63,12.66,64575.0,10.2772,10.2853,10.2286,10.2529,64575.0
2010-10-26 11:30:00,12.66,12.67,12.64,12.67,86400.0,10.2529,10.261,10.2367,10.261,86400.0
2010-10-26 12:00:00,12.67,12.68,12.66,12.66,45225.0,10.261,10.2691,10.2529,10.2529,45225.0
2010-10-26 12:30:00,12.67,12.67,12.66,12.66,57375.0,10.261,10.261,10.2529,10.2529,57375.0
2010-10-26 13:00:00,12.67,12.68,12.66,12.67,70425.0,10.261,10.2691,10.2529,10.261,70425.0
2010-10-26 13:30:00,12.67,12.67,12.66,12.67,144000.0,10.261,10.261,10.2529,10.261,144000.0
2010-10-26 14:00:00,12.66,12.69,12.66,12.69,65025.0,10.2529,10.2772,10.2529,10.2772,65025.0
2010-10-26 14:30:00,12.68,12.72,12.66,12.72,132975.0,10.2691,10.3015,10.2529,10.3015,132975.0
2010-10-26 15:00:00,12.72,12.73,12.69,12.69,86850.0,10.3015,10.3096,10.2772,10.2772,86850.0
2010-10-26 15:30:00,12.69,12.69,12.63,12.64,269775.0,10.2772,10.2772,10.2286,10.2367,269775.0
2010-10-27 09:30:00,12.47,12.67,12.47,12.65,101925.0,10.099,10.261,10.099,10.2448,101925.0
2010-10-27 10:00:00,12.65,12.69,12.6,12.62,108450.0,10.2448,10.2772,10.2043,10.2205,108450.0
2010-10-27 10:30:00,12.62,12.67,12.62,12.64,82575.0,10.2205,10.261,10.2205,10.2367,82575.0
2010-10-27 11:00:00,12.64,12.69,12.64,12.65,159075.0,10.2367,10.2772,10.2367,10.2448,159075.0
2010-10-27 11:30:00,12.66,12.71,12.64,12.69,53100.0,10.2529,10.2934,10.2367,10.2772,53100.0
2010-10-27 12:00:00,12.69,12.69,12.64,12.66,40725.0,10.2772,10.2772,10.2367,10.2529,40725.0
2010-10-27 12:30:00,12.66,12.67,12.64,12.66,69750.0,10.2529,10.261,10.2367,10.2529,69750.0
2010-10-27 13:00:00,12.66,12.67,12.6,12.62,169875.0,10.2529,10.261,10.2043,10.2205,169875.0
2010-10-27 13:30:00,12.62,12.64,12.6,12.64,75600.0,10.2205,10.2367,10.2043,10.2367,75600.0
2010-10-27 14:00:00,12.64,12.67,12.63,12.66,260550.0,10.2367,10.261,10.2286,10.2529,260550.0
2010-10-27 14:30:00,12.66,12.66,12.63,12.64,77625.0,10.2529,10.2529,10.2286,10.2367,77625.0
2010-10-27 15:00:00,12.64,12.65,12.63,12.64,124425.0,10.2367,10.2448,10.2286,10.2367,124425.0
2010-10-27 15:30:00,12.64,12.64,12.62,12.62,358200.0,10.2367,10.2367,10.2205,10.2205,358200.0
2010-10-28 09:30:00,12.68,12.73,12.62,12.66,133650.0,10.2691,10.3096,10.2205,10.2529,133650.0
2010-10-28 10:00:00,12.66,12.68,12.59,12.6,67275.0,10.2529,10.2691,10.1962,10.2043,67275.0
2010-10-28 10:30:00,12.6,12.63,12.59,12.59,61650.0,10.2043,10.2286,10.1962,10.1962,61650.0
2010-10-28 11:00:00,12.6,12.62,12.59,12.62,55800.0,10.2043,10.2205,10.1962,10.2205,55800.0
2010-10-28 11:30:00,12.62,12.63,12.6,12.63,99225.0,10.2205,10.2286,10.2043,10.2286,99225.0
2010-10-28 12:00:00,12.63,12.66,12.63,12.66,260325.0,10.2286,10.2529,10.2286,10.2529,260325.0
2010-10-28 12:30:00,12.66,12.69,12.65,12.67,51975.0,10.2529,10.2772,10.2448,10.261,51975.0
2010-10-28 13:00:00,12.67,12.72,12.64,12.67,89775.0,10.261,10.3015,10.2367,10.261,89775.0
2010-10-28 13:30:00,12.67,12.67,12.63,12.64,55350.0,10.261,10.261,10.2286,10.2367,55350.0
2010-10-28 14:00:00,12.64,12.68,12.63,12.66,67725.0,10.2367,10.2691,10.2286,10.2529,67725.0
2010-10-28 14:30:00,12.67,12.69,12.66,12.69,76725.0,10.261,10.2772,10.2529,10.2772,76725.0
2010-10-28 15:00:00,12.69,12.71,12.66,12.67,102825.0,10.2772,10.2934,10.2529,10.261,102825.0
2010-10-28 15:30:00,12.67,12.7,12.66,12.68,238050.0,10.261,10.2853,10.2529,10.2691,238050.0
2010-10-29 09:30:00,12.63,12.72,12.61,12.63,54225.0,10.2286,10.3015,10.2124,10.2286,54225.0
2010-10-29 10:00:00,12.62,12.67,12.61,12.64,36675.0,10.2205,10.261,10.2124,10.2367,36675.0
2010-10-29 10:30:00,12.64,12.64,12.6,12.64,32850.0,10.2367,10.2367,10.2043,10.2367,32850.0
2010-10-29 11:00:00,12.64,12.65,12.6,12.62,45000.0,10.2367,10.2448,10.2043,10.2205,45000.0
2010-10-29 11:30:00,12.6,12.62,12.58,12.62,43650.0,10.2043,10.2205,10.1881,10.2205,43650.0
2010-10-29 12:00:00,12.62,12.63,12.6,12.62,36450.0,10.2205,10.2286,10.2043,10.2205,36450.0
2010-10-29 12:30:00,12.62,12.63,12.6,12.6,39825.0,10.2205,10.2286,10.2043,10.2043,39825.0
2010-10-29 13:00:00,12.61,12.61,12.57,12.58,49500.0,10.2124,10.2124,10.18,10.1881,49500.0
2010-10-29 13:30:00,12.58,12.6,12.56,12.6,54900.0,10.1881,10.2043,10.1719,10.2043,54900.0
2010-10-29 14:00:00,12.6,12.61,12.58,12.58,74250.0,10.2043,10.2124,10.1881,10.1881,74250.0
2010-10-29 14:30:00,12.59,12.59,12.56,12.56,79875.0,10.1962,10.1962,10.1719,10.1719,79875.0
2010-10-29 15:00:00,12.56,12.57,12.55,12.56,82125.0,10.1719,10.18,10.1638,10.1719,82125.0
2010-10-29 15:30:00,12.56,12.59,12.54,12.54,199350.0,10.1719,10.1962,10.1557,10.1557,199350.0
2010-11-01 09:30:00,12.64,12.68,12.51,12.58,129825.0,10.2367,10.2691,10.1314,10.1881,129825.0
2010-11-01 10:00:00,12.58,12.63,12.58,12.6,73125.0,10.1881,10.2286,10.1881,10.2043,73125.0
2010-11-01 10:30:00,12.6,12.61,12.56,12.56,91800.0,10.2043,10.2124,10.1719,10.1719,91800.0
2010-11-01 11:00:00,12.56,12.57,12.53,12.54,117675.0,10.1719,10.18,10.1476,10.1557,117675.0
2010-11-01 11:30:00,12.54,12.54,12.49,12.52,45000.0,10.1557,10.1557,10.1152,10.1395,45000.0
2010-11-01 12:00:00,12.52,12.56,12.5,12.55,66825.0,10.1395,10.1719,10.1233,10.1638,66825.0
2010-11-01 12:30:00,12.55,12.57,12.54,12.56,91800.0,10.1638,10.18,10.1557,10.1719,91800.0
2010-11-01 13:00:00,12.56,12.59,12.55,12.58,40950.0,10.1719,10.1962,10.1638,10.1881,40950.0
2010-11-01 13:30:00,12.58,12.62,12.58,12.6,45225.0,10.1881,10.2205,10.1881,10.2043,45225.0
2010-11-01 14:00:00,12.59,12.6,12.56,12.56,63000.0,10.1962,10.2043,10.1719,10.1719,63000.0
2010-11-01 14:30:00,12.56,12.58,12.55,12.56,157725.0,10.1719,10.1881,10.1638,10.1719,157725.0
2010-11-01 15:00:00,12.56,12.6,12.55,12.57,356625.0,10.1719,10.2043,10.1638,10.18,356625.0
2010-11-01 15:30:00,12.57,12.72,12.56,12.68,407925.0,10.18,10.3015,10.1719,10.2691,407925.0
2010-11-02 09:30:00,12.8,12.96,12.8,12.85,148275.0,10.3663,10.4959,10.3663,10.4068,148275.0
2010-11-02 10:00:00,12.85,12.85,12.75,12.79,74250.0,10.4068,10.4068,10.3258,10.3582,74250.0
2010-11-02 10:30:00,12.77,12.77,12.72,12.73,82125.0,10.342,10.342,10.3015,10.3096,82125.0
2010-11-02 11:00:00,12.72,12.77,12.72,12.74,69075.0,10.3015,10.342,10.3015,10.3177,69075.0
2010-11-02 11:30:00,12.73,12.77,12.73,12.76,54900.0,10.3096,10.342,10.3096,10.3339,54900.0
2010-11-02 12:00:00,12.76,12.78,12.76,12.77,129825.0,10.3339,10.3501,10.3339,10.342,129825.0
2010-11-02 12:30:00,12.77,12.8,12.76,12.8,73800.0,10.342,10.3663,10.3339,10.3663,73800.0
2010-11-02 13:00:00,12.8,12.82,12.8,12.81,24075.0,10.3663,10.3825,10.3663,10.3744,24075.0
2010-11-02 13:30:00,12.81,12.91,12.81,12.91,90000.0,10.3744,10.4554,10.3744,10.4554,90000.0
2010-11-02 14:00:00,12.91,12.92,12.86,12.87,121050.0,10.4554,10.4635,10.4149,10.423,121050.0
2010-11-02 14:30:00,12.87,12.89,12.87,12.88,79200.0,10.423,10.4392,10.423,10.4311,79200.0
2010-11-02 15:00:00,12.88,12.88,12.86,12.87,63675.0,10.4311,10.4311,10.4149,10.423,63675.0
2010-11-02 15:30:00,12.87,12.88,12.85,12.87,238275.0,10.423,10.4311,10.4068,10.423,238275.0
2010-11-03 09:30:00,12.92,12.97,12.89,12.9,110475.0,10.4635,10.504,10.4392,10.4473,110475.0
2010-11-03 10:00:00,12.91,12.94,12.9,12.9,107325.0,10.4554,10.4797,10.4473,10.4473,107325.0
2010-11-03 10:30:00,12.91,12.91,12.84,12.86,104400.0,10.4554,10.4554,10.3987,10.4149,104400.0
2010-11-03 11:00:00,12.85,12.86,12.76,12.78,143100.0,10.4068,10.4149,10.3339,10.3501,143100.0
2010-11-03 11:30:00,12.78,12.81,12.76,12.77,173475.0,10.3501,10.3744,10.3339,10.342,173475.0
2010-11-03 12:00:00,12.77,12.81,12.77,12.8,90675.0,10.342,10.3744,10.342,10.3663,90675.0
2010-11-03 12:30:00,12.8,12.86,12.8,12.85,74250.0,10.3663,10.4149,10.3663,10.4068,74250.0
2010-11-03 13:00:00,12.85,12.9,12.85,12.9,72675.0,10.4068,10.4473,10.4068,10.4473,72675.0
2010-11-03 13:30:00,12.9,12.94,12.89,12.89,114075.0,10.4473,10.4797,10.4392,10.4392,114075.0
2010-11-03 14:00:00,12.89,12.99,12.83,12.91,235350.0,10.4392,10.5202,10.3906,10.4554,235350.0
2010-11-03 14:30:00,12.91,13.05,12.87,13.04,298125.0,10.4554,10.5687,10.423,10.5606,298125.0
2010-11-03 15:00:00,13.04,13.08,13.02,13.05,192150.0,10.5606,10.593,10.5444,10.5687,192150.0
2010-11-03 15:30:00,13.05,13.07,13.01,13.07,289800.0,10.5687,10.5849,10.5363,10.5849,289800.0
2010-11-04 09:30:00,13.2,13.24,13.14,13.22,109575.0,10.6902,10.7226,10.6416,10.7064,109575.0
2010-11-04 10:00:00,13.22,13.25,13.17,13.23,136350.0,10.7064,10.7307,10.6659,10.7145,136350.0
2010-11-04 10:30:00,13.23,13.3,13.21,13.29,60300.0,10.7145,10.7712,10.6983,10.7631,60300.0
2010-11-04 11:00:00,13.29,13.33,13.22,13.23,146700.0,10.7631,10.7955,10.7064,10.7145,146700.0
2010-11-04 11:30:00,13.23,13.28,13.22,13.23,59850.0,10.7145,10.755,10.7064,10.7145,59850.0
2010-11-04 12:00:00,13.24,13.32,13.21,13.23,217575.0,10.7226,10.7874,10.6983,10.7145,217575.0
2010-11-04 12:30:00,13.23,13.32,13.19,13.24,204075.0,10.7145,10.7874,10.6821,10.7226,204075.0
2010-11-04 13:00:00,13.24,13.32,13.24,13.3,180225.0,10.7226,10.7874,10.7226,10.7712,180225.0
2010-11-04 13:30:00,13.31,13.32,13.27,13.31,147825.0,10.7793,10.7874,10.7469,10.7793,147825.0
2010-11-04 14:00:00,13.31,13.32,13.3,13.32,151200.0,10.7793,10.7874,10.7712,10.7874,151200.0
2010-11-04 14:30:00,13.32,13.32,13.32,13.32,78750.0,10.7874,10.7874,10.7874,10.7874,78750.0
2010-11-04 15:00:00,13.32,13.36,13.32,13.36,509625.0,10.7874,10.8198,10.7874,10.8198,509625.0
2010-11-04 15:30:00,13.36,13.41,13.33,13.41,315225.0,10.8198,10.8603,10.7955,10.8603,315225.0
2010-11-05 09:30:00,13.36,13.47,13.31,13.44,143100.0,10.8198,10.9089,10.7793,10.8846,143100.0
2010-11-05 10:00:00,13.44,13.53,13.44,13.53,226800.0,10.8846,10.9575,10.8846,10.9575,226800.0
2010-11-05 10:30:00,13.53,13.6,13.52,13.6,289350.0,10.9575,11.0142,10.9494,11.0142,289350.0
2010-11-05 11:00:00,13.6,13.61,13.56,13.59,78300.0,11.0142,11.0223,10.9818,11.0061,78300.0
2010-11-05 11:30:00,13.6,13.6,13.55,13.56,100800.0,11.0142,11.0142,10.9737,10.9818,100800.0
2010-11-05 12:00:00,13.56,13.6,13.55,13.58,55350.0,10.9818,11.0142,10.9737,10.998,55350.0
2010-11-05 12:30:00,13.57,13.6,13.57,13.6,44775.0,10.9899,11.0142,10.9899,11.0142,44775.0
2010-11-05 13:00:00,13.6,13.64,13.6,13.6,60300.0,11.0142,11.0466,11.0142,11.0142,60300.0
2010-11-05 13:30:00,13.6,13.61,13.58,13.6,41850.0,11.0142,11.0223,10.998,11.0142,41850.0
2010-11-05 14:00:00,13.6,13.61,13.55,13.56,166275.0,11.0142,11.0223,10.9737,10.9818,166275.0
2010-11-05 14:30:00,13.56,13.6,13.55,13.56,71775.0,10.9818,11.0142,10.9737,10.9818,71775.0
2010-11-05 15:00:00,13.56,13.58,13.55,13.56,97200.0,10.9818,10.998,10.9737,10.9818,97200.0
2010-11-05 15:30:00,13.57,13.66,13.56,13.64,253350.0,10.9899,11.0628,10.9818,11.0466,253350.0
2010-11-08 09:30:00,13.61,13.61,13.52,13.53,67275.0,11.0223,11.0223,10.9494,10.9575,67275.0
2010-11-08 10:00:00,13.52,13.59,13.5,13.56,74700.0,10.9494,11.0061,10.9332,10.9818,74700.0
2010-11-08 10:30:00,13.56,13.58,13.53,13.53,207675.0,10.9818,10.998,10.9575,10.9575,207675.0
2010-11-08 11:00:00,13.54,13.59,13.48,13.56,145350.0,10.9656,11.0061,10.917,10.9818,145350.0
2010-11-08 11:30:00,13.56,13.57,13.49,13.55,86850.0,10.9818,10.9899,10.9251,10.9737,86850.0
2010-11-08 12:00:00,13.55,13.57,13.55,13.56,37575.0,10.9737,10.9899,10.9737,10.9818,37575.0
2010-11-08 12:30:00,13.56,13.57,13.55,13.56,33300.0,10.9818,10.9899,10.9737,10.9818,33300.0
2010-11-08 13:00:00,13.56,13.6,13.56,13.59,34200.0,10.9818,11.0142,10.9818,11.0061,34200.0
2010-11-08 13:30:00,13.58,13.58,13.54,13.54,108675.0,10.998,10.998,10.9656,10.9656,108675.0
2010-11-08 14:00:00,13.54,13.57,13.53,13.54,75375.0,10.9656,10.9899,10.9575,10.9656,75375.0
2010-11-08 14:30:00,13.54,13.58,13.52,13.58,66150.0,10.9656,10.998,10.9494,10.998,66150.0
2010-11-08 15:00:00,13.58,13.62,13.56,13.57,133650.0,10.998,11.0304,10.9818,10.9899,133650.0
2010-11-08 15:30:00,13.57,13.59,13.53,13.56,246375.0,10.9899,11.0061,10.9575,10.9818,246375.0
2010-11-09 09:30:00,13.58,13.58,13.49,13.52,57600.0,10.998,10.998,10.9251,10.9494,57600.0
2010-11-09 10:00:00,13.53,13.6,13.53,13.58,42075.0,10.9575,11.0142,10.9575,10.998,42075.0
2010-11-09 10:30:00,13.58,13.6,13.56,13.6,57375.0,10.998,11.0142,10.9818,11.0142,57375.0
2010-11-09 11:00:00,13.6,13.61,13.56,13.59,65475.0,11.0142,11.0223,10.9818,11.0061,65475.0
2010-11-09 11:30:00,13.6,13.61,13.56,13.57,58950.0,11.0142,11.0223,10.9818,10.9899,58950.0
2010-11-09 12:00:00,13.57,13.58,13.56,13.57,89100.0,10.9899,10.998,10.9818,10.9899,89100.0
2010-11-09 12:30:00,13.57,13.58,13.54,13.55,81225.0,10.9899,10.998,10.9656,10.9737,81225.0
2010-11-09 13:00:00,13.55,13.57,13.54,13.56,54450.0,10.9737,10.9899,10.9656,10.9818,54450.0
2010-11-09 13:30:00,13.56,13.57,13.5,13.52,69075.0,10.9818,10.9899,10.9332,10.9494,69075.0
2010-11-09 14:00:00,13.52,13.54,13.5,13.53,117000.0,10.9494,10.9656,10.9332,10.9575,117000.0
2010-11-09 14:30:00,13.52,13.56,13.52,13.56,130950.0,10.9494,10.9818,10.9494,10.9818,130950.0
2010-11-09 15:00:00,13.56,13.56,13.48,13.48,204075.0,10.9818,10.9818,10.917,10.917,204075.0
2010-11-09 15:30:00,13.48,13.5,13.4,13.45,291825.0,10.917,10.9332,10.8522,10.8927,291825.0
2010-11-10 09:30:00,13.42,13.53,13.38,13.49,263700.0,10.8684,10.9575,10.836,10.9251,263700.0
2010-11-10 10:00:00,13.49,13.57,13.49,13.55,258750.0,10.9251,10.9899,10.9251,10.9737,258750.0
2010-11-10 10:30:00,13.56,13.58,13.55,13.56,264825.0,10.9818,10.998,10.9737,10.9818,264825.0
2010-11-10 11:00:00,13.56,13.58,13.51,13.57,110025.0,10.9818,10.998,10.9413,10.9899,110025.0
2010-11-10 11:30:00,13.57,13.59,13.56,13.59,61200.0,10.9899,11.0061,10.9818,11.0061,61200.0
2010-11-10 12:00:00,13.59,13.63,13.59,13.62,61650.0,11.0061,11.0385,11.0061,11.0304,61650.0
2010-11-10 12:30:00,13.61,13.62,13.59,13.6,63450.0,11.0223,11.0304,11.0061,11.0142,63450.0
2010-11-10 13:00:00,13.6,13.66,13.54,13.64,83475.0,11.0142,11.0628,10.9656,11.0466,83475.0
2010-11-10 13:30:00,13.64,13.67,13.63,13.65,69525.0,11.0466,11.0709,11.0385,11.0547,69525.0
2010-11-10 14:00:00,13.65,13.7,13.64,13.68,90450.0,11.0547,11.0952,11.0466,11.079,90450.0
2010-11-10 14:30:00,13.68,13.69,13.61,13.64,104850.0,11.079,11.0871,11.0223,11.0466,104850.0
2010-11-10 15:00:00,13.64,13.65,13.6,13.61,90675.0,11.0466,11.0547,11.0142,11.0223,90675.0
2010-11-10 15:30:00,13.62,13.65,13.57,13.65,206550.0,11.0304,11.0547,10.9899,11.0547,206550.0
2010-11-11 09:30:00,13.46,13.5,13.41,13.47,57150.0,10.9008,10.9332,10.8603,10.9089,57150.0
2010-11-11 10:00:00,13.47,13.56,13.47,13.52,91800.0,10.9089,10.9818,10.9089,10.9494,91800.0
2010-11-11 10:30:00,13.52,13.52,13.45,13.51,85275.0,10.9494,10.9494,10.8927,10.9413,85275.0
2010-11-11 11:00:00,13.51,13.56,13.5,13.56,104850.0,10.9413,10.9818,10.9332,10.9818,104850.0
2010-11-11 11:30:00,13.56,13.57,13.54,13.56,47025.0,10.9818,10.9899,10.9656,10.9818,47025.0
2010-11-11 12:00:00,13.56,13.57,13.55,13.56,38475.0,10.9818,10.9899,10.9737,10.9818,38475.0
2010-11-11 12:30:00,13.56,13.57,13.53,13.54,73350.0,10.9818,10.9899,10.9575,10.9656,73350.0
2010-11-11 13:00:00,13.55,13.56,13.54,13.55,46125.0,10.9737,10.9818,10.9656,10.9737,46125.0
2010-11-11 13:30:00,13.55,13.59,13.54,13.59,110700.0,10.9737,11.0061,10.9656,11.0061,110700.0
2010-11-11 14:00:00,13.58,13.59,13.58,13.59,66375.0,10.998,11.0061,10.998,11.0061,66375.0
2010-11-11 14:30:00,13.59,13.65,13.59,13.64,243675.0,11.0061,11.0547,11.0061,11.0466,243675.0
2010-11-11 15:00:00,13.64,13.65,13.63,13.64,249525.0,11.0466,11.0547,11.0385,11.0466,249525.0
2010-11-11 15:30:00,13.64,13.65,13.6,13.63,457650.0,11.0466,11.0547,11.0142,11.0385,457650.0
2010-11-12 09:30:00,13.52,13.61,13.5,13.54,60300.0,10.9494,11.0223,10.9332,10.9656,60300.0
2010-11-12 10:00:00,13.54,13.55,13.44,13.45,58275.0,10.9656,10.9737,10.8846,10.8927,58275.0
2010-11-12 10:30:00,13.45,13.45,13.38,13.39,58950.0,10.8927,10.8927,10.836,10.8441,58950.0
2010-11-12 11:00:00,13.39,13.41,13.36,13.4,28575.0,10.8441,10.8603,10.8198,10.8522,28575.0
2010-11-12 11:30:00,13.4,13.4,13.28,13.33,84150.0,10.8522,10.8522,10.755,10.7955,84150.0
2010-11-12 12:00:00,13.33,13.35,13.29,13.29,46125.0,10.7955,10.8117,10.7631,10.7631,46125.0
2010-11-12 12:30:00,13.3,13.31,13.22,13.24,52200.0,10.7712,10.7793,10.7064,10.7226,52200.0
2010-11-12 13:00:00,13.24,13.26,13.2,13.24,72675.0,10.7226,10.7388,10.6902,10.7226,72675.0
2010-11-12 13:30:00,13.25,13.26,13.21,13.21,48375.0,10.7307,10.7388,10.6983,10.6983,48375.0
2010-11-12 14:00:00,13.21,13.25,13.21,13.22,57375.0,10.6983,10.7307,10.6983,10.7064,57375.0
2010-11-12 14:30:00,13.23,13.26,13.21,13.25,48150.0,10.7145,10.7388,10.6983,10.7307,48150.0
2010-11-12 15:00:00,13.25,13.29,13.23,13.24,79200.0,10.7307,10.7631,10.7145,10.7226,79200.0
2010-11-12 15:30:00,13.24,13.27,13.22,13.24,253350.0,10.7226,10.7469,10.7064,10.7226,253350.0
2010-11-15 09:30:00,13.27,13.31,13.17,13.26,76275.0,10.7469,10.7793,10.6659,10.7388,76275.0
2010-11-15 10:00:00,13.26,13.32,13.23,13.29,73800.0,10.7388,10.7874,10.7145,10.7631,73800.0
2010-11-15 10:30:00,13.3,13.36,13.3,13.33,78075.0,10.7712,10.8198,10.7712,10.7955,78075.0
2010-11-15 11:00:00,13.33,13.36,13.32,13.34,69075.0,10.7955,10.8198,10.7874,10.8036,69075.0
2010-11-15 11:30:00,13.35,13.39,13.32,13.38,76725.0,10.8117,10.8441,10.7874,10.836,76725.0
2010-11-15 12:00:00,13.38,13.38,13.31,13.33,38475.0,10.836,10.836,10.7793,10.7955,38475.0
2010-11-15 12:30:00,13.34,13.36,13.33,13.34,57375.0,10.8036,10.8198,10.7955,10.8036,57375.0
2010-11-15 13:00:00,13.34,13.36,13.33,13.36,26775.0,10.8036,10.8198,10.7955,10.8198,26775.0
2010-11-15 13:30:00,13.36,13.36,13.34,13.35,22725.0,10.8198,10.8198,10.8036,10.8117,22725.0
2010-11-15 14:00:00,13.35,13.35,13.31,13.33,72225.0,10.8117,10.8117,10.7793,10.7955,72225.0
2010-11-15 14:30:00,13.33,13.35,13.32,13.34,74475.0,10.7955,10.8117,10.7874,10.8036,74475.0
2010-11-15 15:00:00,13.33,13.35,13.31,13.34,70875.0,10.7955,10.8117,10.7793,10.8036,70875.0
2010-11-15 15:30:00,13.34,13.34,13.28,13.31,195975.0,10.8036,10.8036,10.755,10.7793,195975.0
2010-11-16 09:30:00,13.21,13.26,13.18,13.21,45450.0,10.6983,10.7388,10.674,10.6983,45450.0
2010-11-16 10:00:00,13.2,13.24,13.14,13.17,59850.0,10.6902,10.7226,10.6416,10.6659,59850.0
2010-11-16 10:30:00,13.17,13.17,13.07,13.12,99000.0,10.6659,10.6659,10.5849,10.6254,99000.0
2010-11-16 11:00:00,13.13,13.13,13.03,13.06,100125.0,10.6335,10.6335,10.5525,10.5768,100125.0
2010-11-16 11:30:00,13.07,13.1,12.99,13.04,55350.0,10.5849,10.6092,10.5202,10.5606,55350.0
2010-11-16 12:00:00,13.05,13.07,13.0,13.02,33075.0,10.5687,10.5849,10.5282,10.5444,33075.0
2010-11-16 12:30:00,13.03,13.04,12.98,13.03,34875.0,10.5525,10.5606,10.5121,10.5525,34875.0
2010-11-16 13:00:00,13.04,13.05,13.0,13.05,28350.0,10.5606,10.5687,10.5282,10.5687,28350.0
2010-11-16 13:30:00,13.04,13.05,13.0,13.02,70650.0,10.5606,10.5687,10.5282,10.5444,70650.0
2010-11-16 14:00:00,13.01,13.04,12.99,13.01,67050.0,10.5363,10.5606,10.5202,10.5363,67050.0
2010-11-16 14:30:00,13.01,13.04,13.0,13.03,81225.0,10.5363,10.5606,10.5282,10.5525,81225.0
2010-11-16 15:00:00,13.03,13.03,12.96,12.96,90900.0,10.5525,10.5525,10.4959,10.4959,90900.0
2010-11-16 15:30:00,12.96,12.99,12.93,12.98,301500.0,10.4959,10.5202,10.4716,10.5121,301500.0
2010-11-17 09:30:00,13.01,13.03,12.93,12.98,125775.0,10.5363,10.5525,10.4716,10.5121,125775.0
2010-11-17 10:00:00,12.98,13.05,12.98,13.03,91125.0,10.5121,10.5687,10.5121,10.5525,91125.0
2010-11-17 10:30:00,13.03,13.04,12.99,12.99,63450.0,10.5525,10.5606,10.5202,10.5202,63450.0
2010-11-17 11:00:00,12.99,13.03,12.97,13.02,65475.0,10.5202,10.5525,10.504,10.5444,65475.0
2010-11-17 11:30:00,13.02,13.04,13.0,13.04,52650.0,10.5444,10.5606,10.5282,10.5606,52650.0
2010-11-17 12:00:00,13.03,13.04,13.02,13.03,27000.0,10.5525,10.5606,10.5444,10.5525,27000.0
2010-11-17 12:30:00,13.03,13.04,13.01,13.03,27225.0,10.5525,10.5606,10.5363,10.5525,27225.0
2010-11-17 13:00:00,13.02,13.03,13.0,13.02,31950.0,10.5444,10.5525,10.5282,10.5444,31950.0
2010-11-17 13:30:00,13.02,13.03,12.99,13.01,29700.0,10.5444,10.5525,10.5202,10.5363,29700.0
2010-11-17 14:00:00,13.01,13.02,12.95,12.97,312075.0,10.5363,10.5444,10.4878,10.504,312075.0
2010-11-17 14:30:00,12.97,12.99,12.96,12.98,220500.0,10.504,10.5202,10.4959,10.5121,220500.0
2010-11-17 15:00:00,12.97,12.98,12.95,12.96,94050.0,10.504,10.5121,10.4878,10.4959,94050.0
2010-11-17 15:30:00,12.96,13.0,12.96,12.98,200025.0,10.4959,10.5282,10.4959,10.5121,200025.0
2010-11-18 09:30:00,13.12,13.23,13.04,13.1,151875.0,10.6254,10.7145,10.5606,10.6092,151875.0
2010-11-18 10:00:00,13.1,13.18,13.09,13.16,142200.0,10.6092,10.674,10.6011,10.6578,142200.0
2010-11-18 10:30:00,13.16,13.2,13.16,13.2,229725.0,10.6578,10.6902,10.6578,10.6902,229725.0
2010-11-18 11:00:00,13.2,13.2,13.15,13.17,242100.0,10.6902,10.6902,10.6497,10.6659,242100.0
2010-11-18 11:30:00,13.17,13.19,13.16,13.17,54000.0,10.6659,10.6821,10.6578,10.6659,54000.0
2010-11-18 12:00:00,13.16,13.19,13.16,13.18,23400.0,10.6578,10.6821,10.6578,10.674,23400.0
2010-11-18 12:30:00,13.18,13.19,13.17,13.18,30825.0,10.674,10.6821,10.6659,10.674,30825.0
2010-11-18 13:00:00,13.18,13.19,13.17,13.18,26775.0,10.674,10.6821,10.6659,10.674,26775.0
2010-11-18 13:30:00,13.18,13.18,13.17,13.17,29925.0,10.674,10.674,10.6659,10.6659,29925.0
2010-11-18 14:00:00,13.18,13.2,13.17,13.19,53775.0,10.674,10.6902,10.6659,10.6821,53775.0
2010-11-18 14:30:00,13.19,13.2,13.19,13.2,72675.0,10.6821,10.6902,10.6821,10.6902,72675.0
2010-11-18 15:00:00,13.2,13.2,13.16,13.18,106875.0,10.6902,10.6902,10.6578,10.674,106875.0
2010-11-18 15:30:00,13.17,13.18,13.13,13.17,181800.0,10.6659,10.674,10.6335,10.6659,181800.0
2010-11-19 09:30:00,13.12,13.12,13.04,13.08,120150.0,10.6254,10.6254,10.5606,10.593,120150.0
2010-11-19 10:00:00,13.09,13.15,13.08,13.13,197775.0,10.6011,10.6497,10.593,10.6335,197775.0
2010-11-19 10:30:00,13.15,13.17,13.12,13.14,158850.0,10.6497,10.6659,10.6254,10.6416,158850.0
2010-11-19 11:00:00,13.13,13.15,13.12,13.13,29700.0,10.6335,10.6497,10.6254,10.6335,29700.0
2010-11-19 11:30:00,13.12,13.15,13.11,13.11,18900.0,10.6254,10.6497,10.6173,10.6173,18900.0
2010-11-19 12:00:00,13.11,13.15,13.1,13.15,90225.0,10.6173,10.6497,10.6092,10.6497,90225.0
2010-11-19 12:30:00,13.15,13.18,13.15,13.17,24975.0,10.6497,10.674,10.6497,10.6659,24975.0
2010-11-19 13:00:00,13.16,13.17,13.13,13.13,35100.0,10.6578,10.6659,10.6335,10.6335,35100.0
2010-11-19 13:30:00,13.13,13.16,13.13,13.15,77850.0,10.6335,10.6578,10.6335,10.6497,77850.0
2010-11-19 14:00:00,13.16,13.16,13.13,13.13,52875.0,10.6578,10.6578,10.6335,10.6335,52875.0
2010-11-19 14:30:00,13.14,13.16,13.14,13.16,71100.0,10.6416,10.6578,10.6416,10.6578,71100.0
2010-11-19 15:00:00,13.16,13.17,13.15,13.15,33525.0,10.6578,10.6659,10.6497,10.6497,33525.0
2010-11-19 15:30:00,13.16,13.2,13.15,13.18,133200.0,10.6578,10.6902,10.6497,10.674,133200.0
2010-11-22 09:30:00,13.11,13.12,12.97,13.11,53775.0,10.6173,10.6254,10.504,10.6173,53775.0
2010-11-22 10:00:00,13.11,13.13,13.08,13.1,65475.0,10.6173,10.6335,10.593,10.6092,65475.0
2010-11-22 10:30:00,13.09,13.1,13.01,13.04,81900.0,10.6011,10.6092,10.5363,10.5606,81900.0
2010-11-22 11:00:00,13.04,13.07,13.0,13.07,32175.0,10.5606,10.5849,10.5282,10.5849,32175.0
2010-11-22 11:30:00,13.06,13.07,13.04,13.06,11925.0,10.5768,10.5849,10.5606,10.5768,11925.0
2010-11-22 12:00:00,13.06,13.06,13.04,13.04,31725.0,10.5768,10.5768,10.5606,10.5606,31725.0
2010-11-22 12:30:00,13.04,13.06,13.03,13.05,35550.0,10.5606,10.5768,10.5525,10.5687,35550.0
2010-11-22 13:00:00,13.05,13.05,13.0,13.01,15975.0,10.5687,10.5687,10.5282,10.5363,15975.0
2010-11-22 13:30:00,13.01,13.04,13.01,13.04,20250.0,10.5363,10.5606,10.5363,10.5606,20250.0
2010-11-22 14:00:00,13.04,13.05,13.01,13.01,18900.0,10.5606,10.5687,10.5363,10.5363,18900.0
2010-11-22 14:30:00,13.02,13.04,13.0,13.01,55125.0,10.5444,10.5606,10.5282,10.5363,55125.0
2010-11-22 15:00:00,13.02,13.03,13.0,13.01,58050.0,10.5444,10.5525,10.5282,10.5363,58050.0
2010-11-22 15:30:00,13.01,13.04,13.0,13.01,195525.0,10.5363,10.5606,10.5282,10.5363,195525.0
2010-11-23 09:30:00,12.84,12.89,12.8,12.81,57600.0,10.3987,10.4392,10.3663,10.3744,57600.0
2010-11-23 10:00:00,12.8,12.88,12.78,12.85,38250.0,10.3663,10.4311,10.3501,10.4068,38250.0
2010-11-23 10:30:00,12.86,12.88,12.85,12.87,32400.0,10.4149,10.4311,10.4068,10.423,32400.0
2010-11-23 11:00:00,12.87,12.88,12.82,12.83,104850.0,10.423,10.4311,10.3825,10.3906,104850.0
2010-11-23 11:30:00,12.83,12.85,12.8,12.82,70200.0,10.3906,10.4068,10.3663,10.3825,70200.0
2010-11-23 12:00:00,12.82,12.83,12.8,12.82,56025.0,10.3825,10.3906,10.3663,10.3825,56025.0
2010-11-23 12:30:00,12.82,12.87,12.82,12.84,54900.0,10.3825,10.423,10.3825,10.3987,54900.0
2010-11-23 13:00:00,12.85,12.85,12.82,12.84,25875.0,10.4068,10.4068,10.3825,10.3987,25875.0
2010-11-23 13:30:00,12.85,12.85,12.82,12.83,41400.0,10.4068,10.4068,10.3825,10.3906,41400.0
2010-11-23 14:00:00,12.83,12.84,12.8,12.83,51750.0,10.3906,10.3987,10.3663,10.3906,51750.0
2010-11-23 14:30:00,12.82,12.83,12.81,12.81,22500.0,10.3825,10.3906,10.3744,10.3744,22500.0
2010-11-23 15:00:00,12.82,12.82,12.8,12.81,50175.0,10.3825,10.3825,10.3663,10.3744,50175.0
2010-11-23 15:30:00,12.81,12.82,12.76,12.78,191250.0,10.3744,10.3825,10.3339,10.3501,191250.0
2010-11-24 09:30:00,12.86,12.92,12.86,12.86,130725.0,10.4149,10.4635,10.4149,10.4149,130725.0
2010-11-24 10:00:00,12.85,12.88,12.81,12.88,192375.0,10.4068,10.4311,10.3744,10.4311,192375.0
2010-11-24 10:30:00,12.88,12.92,12.87,12.88,72675.0,10.4311,10.4635,10.423,10.4311,72675.0
2010-11-24 11:00:00,12.88,12.89,12.87,12.88,36000.0,10.4311,10.4392,10.423,10.4311,36000.0
2010-11-24 11:30:00,12.88,12.93,12.88,12.93,54000.0,10.4311,10.4716,10.4311,10.4716,54000.0
2010-11-24 12:00:00,12.93,12.96,12.93,12.96,33750.0,10.4716,10.4959,10.4716,10.4959,33750.0
2010-11-24 12:30:00,12.96,12.98,12.96,12.97,48150.0,10.4959,10.5121,10.4959,10.504,48150.0
2010-11-24 13:00:00,12.97,13.01,12.96,12.99,69525.0,10.504,10.5363,10.4959,10.5202,69525.0
2010-11-24 13:30:00,12.99,13.0,12.97,12.98,24300.0,10.5202,10.5282,10.504,10.5121,24300.0
2010-11-24 14:00:00,12.97,12.98,12.95,12.96,29250.0,10.504,10.5121,10.4878,10.4959,29250.0
2010-11-24 14:30:00,12.96,12.97,12.93,12.96,125325.0,10.4959,10.504,10.4716,10.4959,125325.0
2010-11-24 15:00:00,12.96,13.0,12.96,12.99,67725.0,10.4959,10.5282,10.4959,10.5202,67725.0
2010-11-24 15:30:00,12.99,13.02,12.96,13.0,333900.0,10.5202,10.5444,10.4959,10.5282,333900.0
2010-11-26 09:30:00,12.89,13.0,12.86,12.96,30600.0,10.4392,10.5282,10.4149,10.4959,30600.0
2010-11-26 10:00:00,12.96,13.0,12.95,13.0,62775.0,10.4959,10.5282,10.4878,10.5282,62775.0
2010-11-26 10:30:00,12.99,13.0,12.95,12.96,15525.0,10.5202,10.5282,10.4878,10.4959,15525.0
2010-11-26 11:00:00,12.96,12.99,12.96,12.98,11925.0,10.4959,10.5202,10.4959,10.5121,11925.0
2010-11-26 11:30:00,12.98,12.99,12.96,12.97,13950.0,10.5121,10.5202,10.4959,10.504,13950.0
2010-11-26 12:00:00,12.97,13.0,12.96,13.0,13950.0,10.504,10.5282,10.4959,10.5282,13950.0
2010-11-26 12:30:00,13.0,13.0,12.92,12.92,72450.0,10.5282,10.5282,10.4635,10.4635,72450.0
2010-11-29 09:30:00,12.86,12.95,12.8,12.82,49950.0,10.4149,10.4878,10.3663,10.3825,49950.0
2010-11-29 10:00:00,12.82,12.82,12.75,12.76,104625.0,10.3825,10.3825,10.3258,10.3339,104625.0
2010-11-29 10:30:00,12.76,12.85,12.76,12.79,65700.0,10.3339,10.4068,10.3339,10.3582,65700.0
2010-11-29 11:00:00,12.8,12.81,12.78,12.81,41850.0,10.3663,10.3744,10.3501,10.3744,41850.0
2010-11-29 11:30:00,12.79,12.8,12.68,12.74,111600.0,10.3582,10.3663,10.2691,10.3177,111600.0
2010-11-29 12:00:00,12.74,12.8,12.73,12.76,39825.0,10.3177,10.3663,10.3096,10.3339,39825.0
2010-11-29 12:30:00,12.75,12.78,12.74,12.75,60750.0,10.3258,10.3501,10.3177,10.3258,60750.0
2010-11-29 13:00:00,12.75,12.76,12.71,12.73,50175.0,10.3258,10.3339,10.2934,10.3096,50175.0
2010-11-29 13:30:00,12.73,12.76,12.71,12.74,43200.0,10.3096,10.3339,10.2934,10.3177,43200.0
2010-11-29 14:00:00,12.74,12.78,12.72,12.78,64800.0,10.3177,10.3501,10.3015,10.3501,64800.0
2010-11-29 14:30:00,12.79,12.86,12.79,12.86,114975.0,10.3582,10.4149,10.3582,10.4149,114975.0
2010-11-29 15:00:00,12.86,12.88,12.84,12.86,103950.0,10.4149,10.4311,10.3987,10.4149,103950.0
2010-11-29 15:30:00,12.87,12.92,12.85,12.89,218025.0,10.423,10.4635,10.4068,10.4392,218025.0
2010-11-30 09:30:00,12.75,12.83,12.75,12.78,40950.0,10.3258,10.3906,10.3258,10.3501,40950.0
2010-11-30 10:00:00,12.8,12.83,12.77,12.81,36225.0,10.3663,10.3906,10.342,10.3744,36225.0
2010-11-30 10:30:00,12.8,12.81,12.75,12.76,36000.0,10.3663,10.3744,10.3258,10.3339,36000.0
2010-11-30 11:00:00,12.77,12.78,12.72,12.73,67050.0,10.342,10.3501,10.3015,10.3096,67050.0
2010-11-30 11:30:00,12.72,12.74,12.71,12.74,55125.0,10.3015,10.3177,10.2934,10.3177,55125.0
2010-11-30 12:00:00,12.73,12.75,12.72,12.74,29700.0,10.3096,10.3258,10.3015,10.3177,29700.0
2010-11-30 12:30:00,12.74,12.75,12.72,12.75,45000.0,10.3177,10.3258,10.3015,10.3258,45000.0
2010-11-30 13:00:00,12.74,12.8,12.74,12.78,51300.0,10.3177,10.3663,10.3177,10.3501,51300.0
2010-11-30 13:30:00,12.78,12.79,12.76,12.79,48600.0,10.3501,10.3582,10.3339,10.3582,48600.0
2010-11-30 14:00:00,12.79,12.81,12.76,12.76,52425.0,10.3582,10.3744,10.3339,10.3339,52425.0
2010-11-30 14:30:00,12.76,12.8,12.76,12.8,47025.0,10.3339,10.3663,10.3339,10.3663,47025.0
2010-11-30 15:00:00,12.79,12.82,12.77,12.8,78975.0,10.3582,10.3825,10.342,10.3663,78975.0
2010-11-30 15:30:00,12.81,12.82,12.72,12.73,173475.0,10.3744,10.3825,10.3015,10.3096,173475.0
2010-12-01 09:30:00,12.95,13.13,12.95,13.12,173250.0,10.4878,10.6335,10.4878,10.6254,173250.0
2010-12-01 10:00:00,13.12,13.15,13.05,13.05,84375.0,10.6254,10.6497,10.5687,10.5687,84375.0
2010-12-01 10:30:00,13.05,13.08,13.05,13.08,69075.0,10.5687,10.593,10.5687,10.593,69075.0
2010-12-01 11:00:00,13.08,13.09,13.05,13.05,54675.0,10.593,10.6011,10.5687,10.5687,54675.0
2010-12-01 11:30:00,13.06,13.1,13.05,13.09,57375.0,10.5768,10.6092,10.5687,10.6011,57375.0
2010-12-01 12:00:00,13.09,13.11,13.05,13.07,25875.0,10.6011,10.6173,10.5687,10.5849,25875.0
2010-12-01 12:30:00,13.07,13.08,13.05,13.06,21600.0,10.5849,10.593,10.5687,10.5768,21600.0
2010-12-01 13:00:00,13.07,13.08,13.03,13.03,46350.0,10.5849,10.593,10.5525,10.5525,46350.0
2010-12-01 13:30:00,13.04,13.06,13.03,13.05,31725.0,10.5606,10.5768,10.5525,10.5687,31725.0
2010-12-01 14:00:00,13.05,13.06,13.03,13.03,55575.0,10.5687,10.5768,10.5525,10.5525,55575.0
2010-12-01 14:30:00,13.03,13.05,13.02,13.04,85725.0,10.5525,10.5687,10.5444,10.5606,85725.0
2010-12-01 15:00:00,13.05,13.08,13.04,13.06,77625.0,10.5687,10.593,10.5606,10.5768,77625.0
2010-12-01 15:30:00,13.06,13.11,13.05,13.1,245250.0,10.5768,10.6173,10.5687,10.6092,245250.0
2010-12-02 09:30:00,13.13,13.44,13.13,13.44,101925.0,10.6335,10.8846,10.6335,10.8846,101925.0
2010-12-02 10:00:00,13.44,13.5,13.37,13.5,169425.0,10.8846,10.9332,10.8279,10.9332,169425.0
2010-12-02 10:30:00,13.5,13.51,13.44,13.45,154800.0,10.9332,10.9413,10.8846,10.8927,154800.0
2010-12-02 11:00:00,13.45,13.45,13.41,13.43,72000.0,10.8927,10.8927,10.8603,10.8765,72000.0
2010-12-02 11:30:00,13.43,13.48,13.43,13.46,130950.0,10.8765,10.917,10.8765,10.9008,130950.0
2010-12-02 12:00:00,13.46,13.53,13.45,13.53,102375.0,10.9008,10.9575,10.8927,10.9575,102375.0
2010-12-02 12:30:00,13.53,13.59,13.53,13.56,65250.0,10.9575,11.0061,10.9575,10.9818,65250.0
2010-12-02 13:00:00,13.55,13.56,13.54,13.56,43425.0,10.9737,10.9818,10.9656,10.9818,43425.0
2010-12-02 13:30:00,13.56,13.6,13.55,13.58,54450.0,10.9818,11.0142,10.9737,10.998,54450.0
2010-12-02 14:00:00,13.58,13.66,13.58,13.64,100575.0,10.998,11.0628,10.998,11.0466,100575.0
2010-12-02 14:30:00,13.64,13.66,13.64,13.66,82800.0,11.0466,11.0628,11.0466,11.0628,82800.0
2010-12-02 15:00:00,13.66,13.72,13.65,13.71,168525.0,11.0628,11.1114,11.0547,11.1033,168525.0
2010-12-02 15:30:00,13.71,13.72,13.66,13.71,464400.0,11.1033,11.1114,11.0628,11.1033,464400.0
2010-12-03 09:30:00,13.6,13.64,13.54,13.56,129600.0,11.0142,11.0466,10.9656,10.9818,129600.0
2010-12-03 10:00:00,13.57,13.63,13.44,13.44,179325.0,10.9899,11.0385,10.8846,10.8846,179325.0
2010-12-03 10:30:00,13.46,13.46,13.37,13.44,128025.0,10.9008,10.9008,10.8279,10.8846,128025.0
2010-12-03 11:00:00,13.45,13.5,13.44,13.49,127575.0,10.8927,10.9332,10.8846,10.9251,127575.0
2010-12-03 11:30:00,13.49,13.49,13.45,13.46,142425.0,10.9251,10.9251,10.8927,10.9008,142425.0
2010-12-03 12:00:00,13.46,13.49,13.45,13.49,123525.0,10.9008,10.9251,10.8927,10.9251,123525.0
2010-12-03 12:30:00,13.48,13.52,13.48,13.51,89775.0,10.917,10.9494,10.917,10.9413,89775.0
2010-12-03 13:00:00,13.52,13.54,13.52,13.54,33750.0,10.9494,10.9656,10.9494,10.9656,33750.0
2010-12-03 13:30:00,13.54,13.57,13.54,13.55,82800.0,10.9656,10.9899,10.9656,10.9737,82800.0
2010-12-03 14:00:00,13.56,13.59,13.54,13.59,36000.0,10.9818,11.0061,10.9656,11.0061,36000.0
2010-12-03 14:30:00,13.59,13.63,13.59,13.63,47250.0,11.0061,11.0385,11.0061,11.0385,47250.0
2010-12-03 15:00:00,13.63,13.68,13.63,13.68,83925.0,11.0385,11.079,11.0385,11.079,83925.0
2010-12-03 15:30:00,13.68,13.76,13.67,13.73,261225.0,11.079,11.1437,11.0709,11.1195,261225.0
2010-12-06 09:30:00,13.68,13.74,13.67,13.73,97650.0,11.079,11.1275,11.0709,11.1195,97650.0
2010-12-06 10:00:00,13.74,13.8,13.73,13.76,184725.0,11.1275,11.1761,11.1195,11.1437,184725.0
2010-12-06 10:30:00,13.76,13.76,13.73,13.74,173025.0,11.1437,11.1437,11.1195,11.1275,173025.0
2010-12-06 11:00:00,13.74,13.8,13.74,13.75,272925.0,11.1275,11.1761,11.1275,11.1356,272925.0
2010-12-06 11:30:00,13.75,13.76,13.67,13.69,43200.0,11.1356,11.1437,11.0709,11.0871,43200.0
2010-12-06 12:00:00,13.68,13.7,13.66,13.66,51975.0,11.079,11.0952,11.0628,11.0628,51975.0
2010-12-06 12:30:00,13.66,13.69,13.66,13.68,25200.0,11.0628,11.0871,11.0628,11.079,25200.0
2010-12-06 13:00:00,13.68,13.71,13.68,13.71,21150.0,11.079,11.1033,11.079,11.1033,21150.0
2010-12-06 13:30:00,13.72,13.73,13.72,13.72,20025.0,11.1114,11.1195,11.1114,11.1114,20025.0
2010-12-06 14:00:00,13.72,13.75,13.72,13.73,51750.0,11.1114,11.1356,11.1114,11.1195,51750.0
2010-12-06 14:30:00,13.72,13.73,13.72,13.72,53550.0,11.1114,11.1195,11.1114,11.1114,53550.0
2010-12-06 15:00:00,13.72,13.73,13.71,13.72,110700.0,11.1114,11.1195,11.1033,11.1114,110700.0
2010-12-06 15:30:00,13.72,13.73,13.7,13.7,179100.0,11.1114,11.1195,11.0952,11.0952,179100.0
2010-12-07 09:30:00,13.89,13.92,13.8,13.82,88425.0,11.249,11.2733,11.1761,11.1923,88425.0
2010-12-07 10:00:00,13.81,13.81,13.72,13.72,89325.0,11.1842,11.1842,11.1114,11.1114,89325.0
2010-12-07 10:30:00,13.72,13.76,13.72,13.76,106200.0,11.1114,11.1437,11.1114,11.1437,106200.0
2010-12-07 11:00:00,13.76,13.77,13.71,13.72,67725.0,11.1437,11.1518,11.1033,11.1114,67725.0
2010-12-07 11:30:00,13.72,13.74,13.68,13.68,79650.0,11.1114,11.1275,11.079,11.079,79650.0
2010-12-07 12:00:00,13.69,13.7,13.66,13.68,69300.0,11.0871,11.0952,11.0628,11.079,69300.0
2010-12-07 12:30:00,13.68,13.72,13.67,13.71,49950.0,11.079,11.1114,11.0709,11.1033,49950.0
2010-12-07 13:00:00,13.72,13.76,13.71,13.73,40050.0,11.1114,11.1437,11.1033,11.1195,40050.0
2010-12-07 13:30:00,13.73,13.76,13.72,13.73,45900.0,11.1195,11.1437,11.1114,11.1195,45900.0
2010-12-07 14:00:00,13.73,13.76,13.72,13.76,114750.0,11.1195,11.1437,11.1114,11.1437,114750.0
2010-12-07 14:30:00,13.76,13.8,13.73,13.74,261675.0,11.1437,11.1761,11.1195,11.1275,261675.0
2010-12-07 15:00:00,13.74,13.77,13.73,13.75,99450.0,11.1275,11.1518,11.1195,11.1356,99450.0
2010-12-07 15:30:00,13.75,13.77,13.73,13.74,171225.0,11.1356,11.1518,11.1195,11.1275,171225.0
2010-12-08 09:30:00,13.73,13.84,13.72,13.76,85050.0,11.1195,11.2085,11.1114,11.1437,85050.0
2010-12-08 10:00:00,13.77,13.77,13.63,13.66,171675.0,11.1518,11.1518,11.0385,11.0628,171675.0
2010-12-08 10:30:00,13.65,13.67,13.59,13.64,88425.0,11.0547,11.0709,11.0061,11.0466,88425.0
2010-12-08 11:00:00,13.64,13.68,13.63,13.68,43200.0,11.0466,11.079,11.0385,11.079,43200.0
2010-12-08 11:30:00,13.67,13.69,13.65,13.68,39825.0,11.0709,11.0871,11.0547,11.079,39825.0
2010-12-08 12:00:00,13.68,13.68,13.66,13.67,45450.0,11.079,11.079,11.0628,11.0709,45450.0
2010-12-08 12:30:00,13.68,13.69,13.62,13.62,89100.0,11.079,11.0871,11.0304,11.0304,89100.0
2010-12-08 13:00:00,13.63,13.66,13.61,13.65,54450.0,11.0385,11.0628,11.0223,11.0547,54450.0
2010-12-08 13:30:00,13.65,13.69,13.65,13.69,42075.0,11.0547,11.0871,11.0547,11.0871,42075.0
2010-12-08 14:00:00,13.69,13.7,13.66,13.69,69300.0,11.0871,11.0952,11.0628,11.0871,69300.0
2010-12-08 14:30:00,13.69,13.72,13.68,13.69,126450.0,11.0871,11.1114,11.079,11.0871,126450.0
2010-12-08 15:00:00,13.69,13.73,13.68,13.71,163575.0,11.0871,11.1195,11.079,11.1033,163575.0
2010-12-08 15:30:00,13.71,13.8,13.69,13.77,442800.0,11.1033,11.1761,11.0871,11.1518,442800.0
2010-12-09 09:30:00,13.81,13.91,13.81,13.84,207900.0,11.1842,11.2652,11.1842,11.2085,207900.0
2010-12-09 10:00:00,13.84,13.87,13.79,13.81,116100.0,11.2085,11.2328,11.168,11.1842,116100.0
2010-12-09 10:30:00,13.82,13.86,13.76,13.8,155475.0,11.1923,11.2247,11.1437,11.1761,155475.0
2010-12-09 11:00:00,13.79,13.8,13.75,13.75,119925.0,11.168,11.1761,11.1356,11.1356,119925.0
2010-12-09 11:30:00,13.76,13.77,13.72,13.76,52200.0,11.1437,11.1518,11.1114,11.1437,52200.0
2010-12-09 12:00:00,13.76,13.78,13.75,13.77,50400.0,11.1437,11.1599,11.1356,11.1518,50400.0
2010-12-09 12:30:00,13.78,13.86,13.77,13.85,76725.0,11.1599,11.2247,11.1518,11.2166,76725.0
2010-12-09 13:00:00,13.85,13.87,13.83,13.83,152325.0,11.2166,11.2328,11.2004,11.2004,152325.0
2010-12-09 13:30:00,13.84,13.85,13.8,13.82,125550.0,11.2085,11.2166,11.1761,11.1923,125550.0
2010-12-09 14:00:00,13.82,13.84,13.81,13.82,164025.0,11.1923,11.2085,11.1842,11.1923,164025.0
2010-12-09 14:30:00,13.82,13.82,13.8,13.81,144450.0,11.1923,11.1923,11.1761,11.1842,144450.0
2010-12-09 15:00:00,13.82,13.82,13.79,13.8,150750.0,11.1923,11.1923,11.168,11.1761,150750.0
2010-12-09 15:30:00,13.8,13.83,13.8,13.82,439650.0,11.1761,11.2004,11.1761,11.1923,439650.0
2010-12-10 09:30:00,13.86,13.97,13.77,13.91,243000.0,11.2247,11.3138,11.1518,11.2652,243000.0
2010-12-10 10:00:00,13.91,13.91,13.79,13.81,135675.0,11.2652,11.2652,11.168,11.1842,135675.0
2010-12-10 10:30:00,13.81,13.83,13.79,13.82,68400.0,11.1842,11.2004,11.168,11.1923,68400.0
2010-12-10 11:00:00,13.82,13.87,13.82,13.87,39150.0,11.1923,11.2328,11.1923,11.2328,39150.0
2010-12-10 11:30:00,13.87,13.92,13.87,13.89,204300.0,11.2328,11.2733,11.2328,11.249,204300.0
2010-12-10 12:00:00,13.9,14.04,13.89,14.04,224775.0,11.2571,11.3705,11.249,11.3705,224775.0
2010-12-10 12:30:00,14.04,14.04,13.93,13.93,360000.0,11.3705,11.3705,11.2814,11.2814,360000.0
2010-12-10 13:00:00,13.93,13.93,13.89,13.91,157725.0,11.2814,11.2814,11.249,11.2652,157725.0
2010-12-10 13:30:00,13.91,13.94,13.9,13.92,59850.0,11.2652,11.2895,11.2571,11.2733,59850.0
2010-12-10 14:00:00,13.92,13.95,13.92,13.95,138375.0,11.2733,11.2976,11.2733,11.2976,138375.0
2010-12-10 14:30:00,13.95,13.96,13.93,13.96,100800.0,11.2976,11.3057,11.2814,11.3057,100800.0
2010-12-10 15:00:00,13.96,13.98,13.96,13.96,107775.0,11.3057,11.3219,11.3057,11.3057,107775.0
2010-12-10 15:30:00,13.97,14.0,13.94,13.97,323775.0,11.3138,11.3381,11.2895,11.3138,323775.0
2010-12-13 09:30:00,14.04,14.17,14.01,14.16,231525.0,11.3705,11.4758,11.3462,11.4677,231525.0
2010-12-13 10:00:00,14.16,14.21,14.15,14.2,212850.0,11.4677,11.5082,11.4596,11.5001,212850.0
2010-12-13 10:30:00,14.2,14.29,14.2,14.29,452700.0,11.5001,11.573,11.5001,11.573,452700.0
2010-12-13 11:00:00,14.29,14.35,14.28,14.33,133200.0,11.573,11.6216,11.5649,11.6054,133200.0
2010-12-13 11:30:00,14.33,14.34,14.29,14.3,108675.0,11.6054,11.6135,11.573,11.5811,108675.0
2010-12-13 12:00:00,14.29,14.29,14.2,14.22,59850.0,11.573,11.573,11.5001,11.5163,59850.0
2010-12-13 12:30:00,14.22,14.22,14.21,14.22,63000.0,11.5163,11.5163,11.5082,11.5163,63000.0
2010-12-13 13:00:00,14.22,14.22,14.19,14.19,51750.0,11.5163,11.5163,11.492,11.492,51750.0
2010-12-13 13:30:00,14.19,14.19,14.16,14.18,138150.0,11.492,11.492,11.4677,11.4839,138150.0
2010-12-13 14:00:00,14.18,14.18,14.12,14.13,70650.0,11.4839,11.4839,11.4353,11.4434,70650.0
2010-12-13 14:30:00,14.13,14.18,14.12,14.18,241875.0,11.4434,11.4839,11.4353,11.4839,241875.0
2010-12-13 15:00:00,14.17,14.18,14.11,14.12,253125.0,11.4758,11.4839,11.4272,11.4353,253125.0
2010-12-13 15:30:00,14.12,14.12,14.08,14.09,482175.0,11.4353,11.4353,11.4029,11.411,482175.0
2010-12-14 09:30:00,14.09,14.14,14.07,14.1,65925.0,11.411,11.4515,11.3948,11.4191,65925.0
2010-12-14 10:00:00,14.1,14.22,14.09,14.19,149850.0,11.4191,11.5163,11.411,11.492,149850.0
2010-12-14 10:30:00,14.19,14.2,14.15,14.16,33075.0,11.492,11.5001,11.4596,11.4677,33075.0
2010-12-14 11:00:00,14.16,14.17,14.14,14.17,74925.0,11.4677,11.4758,11.4515,11.4758,74925.0
2010-12-14 11:30:00,14.16,14.18,14.14,14.15,60750.0,11.4677,11.4839,11.4515,11.4596,60750.0
2010-12-14 12:00:00,14.15,14.17,14.14,14.15,43200.0,11.4596,11.4758,11.4515,11.4596,43200.0
2010-12-14 12:30:00,14.14,14.16,14.13,14.13,48150.0,11.4515,11.4677,11.4434,11.4434,48150.0
2010-12-14 13:00:00,14.13,14.16,14.13,14.16,23400.0,11.4434,11.4677,11.4434,11.4677,23400.0
2010-12-14 13:30:00,14.15,14.16,14.15,14.16,24525.0,11.4596,11.4677,11.4596,11.4677,24525.0
2010-12-14 14:00:00,14.16,14.17,14.11,14.16,58725.0,11.4677,11.4758,11.4272,11.4677,58725.0
2010-12-14 14:30:00,14.16,14.18,14.13,14.16,81450.0,11.4677,11.4839,11.4434,11.4677,81450.0
2010-12-14 15:00:00,14.17,14.17,14.09,14.11,100800.0,11.4758,11.4758,11.411,11.4272,100800.0
2010-12-14 15:30:00,14.11,14.12,14.04,14.08,293175.0,11.4272,11.4353,11.3705,11.4029,293175.0
2010-12-15 09:30:00,14.05,14.24,14.01,14.24,85275.0,11.3786,11.5325,11.3462,11.5325,85275.0
2010-12-15 10:00:00,14.25,14.25,14.22,14.24,32400.0,11.5406,11.5406,11.5163,11.5325,32400.0
2010-12-15 10:30:00,14.24,14.28,14.23,14.28,63000.0,11.5325,11.5649,11.5244,11.5649,63000.0
2010-12-15 11:00:00,14.28,14.36,14.28,14.36,123300.0,11.5649,11.6297,11.5649,11.6297,123300.0
2010-12-15 11:30:00,14.36,14.36,14.3,14.32,66150.0,11.6297,11.6297,11.5811,11.5973,66150.0
2010-12-15 12:00:00,14.32,14.33,14.31,14.33,60975.0,11.5973,11.6054,11.5892,11.6054,60975.0
2010-12-15 12:30:00,14.33,14.33,14.17,14.2,96300.0,11.6054,11.6054,11.4758,11.5001,96300.0
2010-12-15 13:00:00,14.21,14.23,14.17,14.22,86175.0,11.5082,11.5244,11.4758,11.5163,86175.0
2010-12-15 13:30:00,14.21,14.23,14.2,14.23,48150.0,11.5082,11.5244,11.5001,11.5244,48150.0
2010-12-15 14:00:00,14.23,14.23,14.16,14.16,95625.0,11.5244,11.5244,11.4677,11.4677,95625.0
2010-12-15 14:30:00,14.16,14.2,14.12,14.16,286425.0,11.4677,11.5001,11.4353,11.4677,286425.0
2010-12-15 15:00:00,14.17,14.22,14.15,14.18,112950.0,11.4758,11.5163,11.4596,11.4839,112950.0
2010-12-15 15:30:00,14.18,14.23,14.15,14.18,290250.0,11.4839,11.5244,11.4596,11.4839,290250.0
2010-12-16 09:30:00,14.2,14.23,14.11,14.13,44550.0,11.5001,11.5244,11.4272,11.4434,44550.0
2010-12-16 10:00:00,14.13,14.23,14.12,14.22,92025.0,11.4434,11.5244,11.4353,11.5163,92025.0
2010-12-16 10:30:00,14.22,14.27,14.14,14.16,103050.0,11.5163,11.5568,11.4515,11.4677,103050.0
2010-12-16 11:00:00,14.16,14.26,14.16,14.25,37125.0,11.4677,11.5487,11.4677,11.5406,37125.0
2010-12-16 11:30:00,14.25,14.26,14.23,14.25,17550.0,11.5406,11.5487,11.5244,11.5406,17550.0
2010-12-16 12:00:00,14.24,14.25,14.21,14.22,24975.0,11.5325,11.5406,11.5082,11.5163,24975.0
2010-12-16 12:30:00,14.21,14.27,14.19,14.27,34875.0,11.5082,11.5568,11.492,11.5568,34875.0
2010-12-16 13:00:00,14.27,14.27,14.25,14.25,25200.0,11.5568,11.5568,11.5406,11.5406,25200.0
2010-12-16 13:30:00,14.25,14.26,14.21,14.25,37125.0,11.5406,11.5487,11.5082,11.5406,37125.0
2010-12-16 14:00:00,14.24,14.26,14.22,14.24,34200.0,11.5325,11.5487,11.5163,11.5325,34200.0
2010-12-16 14:30:00,14.23,14.24,14.2,14.2,34425.0,11.5244,11.5325,11.5001,11.5001,34425.0
2010-12-16 15:00:00,14.21,14.23,14.17,14.18,53325.0,11.5082,11.5244,11.4758,11.4839,53325.0
2010-12-16 15:30:00,14.18,14.2,14.16,14.18,152100.0,11.4839,11.5001,11.4677,11.4839,152100.0
2010-12-17 09:30:00,14.23,14.27,14.15,14.26,208800.0,11.5244,11.5568,11.4596,11.5487,208800.0
2010-12-17 10:00:00,14.26,14.3,14.23,14.3,26325.0,11.5487,11.5811,11.5244,11.5811,26325.0
2010-12-17 10:30:00,14.29,14.31,14.25,14.26,29475.0,11.573,11.5892,11.5406,11.5487,29475.0
2010-12-17 11:00:00,14.27,14.29,14.26,14.29,39600.0,11.5568,11.573,11.5487,11.573,39600.0
2010-12-17 11:30:00,14.28,14.3,14.28,14.29,34425.0,11.5649,11.5811,11.5649,11.573,34425.0
2010-12-17 12:00:00,14.29,14.33,14.29,14.31,101250.0,11.573,11.6054,11.573,11.5892,101250.0
2010-12-17 12:30:00,14.31,14.32,14.3,14.32,13950.0,11.5892,11.5973,11.5811,11.5973,13950.0
2010-12-17 13:00:00,14.32,14.37,14.32,14.36,29475.0,11.5973,11.6378,11.5973,11.6297,29475.0
2010-12-17 13:30:00,14.35,14.4,14.35,14.38,29250.0,11.6216,11.6621,11.6216,11.6459,29250.0
2010-12-17 14:00:00,14.38,14.4,14.38,14.4,28800.0,11.6459,11.6621,11.6459,11.6621,28800.0
2010-12-17 14:30:00,14.4,14.4,14.38,14.4,35325.0,11.6621,11.6621,11.6459,11.6621,35325.0
2010-12-17 15:00:00,14.4,14.4,14.34,14.34,65925.0,11.6621,11.6621,11.6135,11.6135,65925.0
2010-12-17 15:30:00,14.34,14.34,14.27,14.28,214200.0,11.6135,11.6135,11.5568,11.5649,214200.0
2010-12-20 09:30:00,14.4,14.4,14.16,14.23,78075.0,11.6621,11.6621,11.4677,11.5244,78075.0
2010-12-20 10:00:00,14.24,14.26,14.19,14.22,45450.0,11.5325,11.5487,11.492,11.5163,45450.0
2010-12-20 10:30:00,14.22,14.27,14.21,14.24,41850.0,11.5163,11.5568,11.5082,11.5325,41850.0
2010-12-20 11:00:00,14.23,14.28,14.22,14.28,39150.0,11.5244,11.5649,11.5163,11.5649,39150.0
2010-12-20 11:30:00,14.28,14.31,14.28,14.3,33525.0,11.5649,11.5892,11.5649,11.5811,33525.0
2010-12-20 12:00:00,14.3,14.32,14.28,14.31,41175.0,11.5811,11.5973,11.5649,11.5892,41175.0
2010-12-20 12:30:00,14.31,14.37,14.3,14.36,69300.0,11.5892,11.6378,11.5811,11.6297,69300.0
2010-12-20 13:00:00,14.37,14.44,14.37,14.42,114075.0,11.6378,11.6945,11.6378,11.6783,114075.0
2010-12-20 13:30:00,14.41,14.44,14.39,14.44,123300.0,11.6702,11.6945,11.654,11.6945,123300.0
2010-12-20 14:00:00,14.43,14.53,14.42,14.52,206775.0,11.6864,11.7673,11.6783,11.7592,206775.0
2010-12-20 14:30:00,14.52,14.6,14.51,14.6,279225.0,11.7592,11.824,11.7511,11.824,279225.0
2010-12-20 15:00:00,14.6,14.6,14.57,14.57,247725.0,11.824,11.824,11.7997,11.7997,247725.0
2010-12-20 15:30:00,14.57,14.61,14.56,14.61,311625.0,11.7997,11.8321,11.7916,11.8321,311625.0
2010-12-21 09:30:00,14.63,14.66,14.52,14.56,200925.0,11.8483,11.8726,11.7592,11.7916,200925.0
2010-12-21 10:00:00,14.56,14.63,14.55,14.56,131625.0,11.7916,11.8483,11.7835,11.7916,131625.0
2010-12-21 10:30:00,14.56,14.59,14.55,14.59,88875.0,11.7916,11.8159,11.7835,11.8159,88875.0
2010-12-21 11:00:00,14.59,14.72,14.59,14.72,324900.0,11.8159,11.9212,11.8159,11.9212,324900.0
2010-12-21 11:30:00,14.72,14.72,14.62,14.64,78300.0,11.9212,11.9212,11.8402,11.8564,78300.0
2010-12-21 12:00:00,14.64,14.74,14.64,14.74,84150.0,11.8564,11.9374,11.8564,11.9374,84150.0
2010-12-21 12:30:00,14.75,14.82,14.75,14.78,99900.0,11.9455,12.0022,11.9455,11.9698,99900.0
2010-12-21 13:00:00,14.78,14.84,14.76,14.81,113175.0,11.9698,12.0184,11.9536,11.9941,113175.0
2010-12-21 13:30:00,14.81,14.83,14.77,14.81,158625.0,11.9941,12.0103,11.9617,11.9941,158625.0
2010-12-21 14:00:00,14.82,14.82,14.74,14.74,126225.0,12.0022,12.0022,11.9374,11.9374,126225.0
2010-12-21 14:30:00,14.74,14.74,14.67,14.67,101250.0,11.9374,11.9374,11.8807,11.8807,101250.0
2010-12-21 15:00:00,14.68,14.69,14.65,14.68,148725.0,11.8888,11.8969,11.8645,11.8888,148725.0
2010-12-21 15:30:00,14.68,14.69,14.67,14.68,417375.0,11.8888,11.8969,11.8807,11.8888,417375.0
2010-12-22 09:30:00,14.72,14.78,14.61,14.78,95175.0,11.9212,11.9698,11.8321,11.9698,95175.0
2010-12-22 10:00:00,14.78,14.82,14.72,14.72,73575.0,11.9698,12.0022,11.9212,11.9212,73575.0
2010-12-22 10:30:00,14.72,14.75,14.7,14.75,58500.0,11.9212,11.9455,11.905,11.9455,58500.0
2010-12-22 11:00:00,14.74,14.77,14.71,14.71,44550.0,11.9374,11.9617,11.9131,11.9131,44550.0
2010-12-22 11:30:00,14.72,14.74,14.71,14.72,37575.0,11.9212,11.9374,11.9131,11.9212,37575.0
2010-12-22 12:00:00,14.72,14.78,14.72,14.78,25200.0,11.9212,11.9698,11.9212,11.9698,25200.0
2010-12-22 12:30:00,14.78,14.8,14.76,14.77,22725.0,11.9698,11.986,11.9536,11.9617,22725.0
2010-12-22 13:00:00,14.77,14.78,14.75,14.76,22950.0,11.9617,11.9698,11.9455,11.9536,22950.0
2010-12-22 13:30:00,14.76,14.76,14.72,14.75,50850.0,11.9536,11.9536,11.9212,11.9455,50850.0
2010-12-22 14:00:00,14.75,14.78,14.75,14.78,36450.0,11.9455,11.9698,11.9455,11.9698,36450.0
2010-12-22 14:30:00,14.78,14.79,14.77,14.77,43650.0,11.9698,11.9779,11.9617,11.9617,43650.0
2010-12-22 15:00:00,14.77,14.78,14.76,14.78,59175.0,11.9617,11.9698,11.9536,11.9698,59175.0
2010-12-22 15:30:00,14.78,14.78,14.72,14.76,202950.0,11.9698,11.9698,11.9212,11.9536,202950.0
2010-12-23 09:30:00,14.78,14.89,14.71,14.83,94275.0,11.9698,12.0589,11.9131,12.0103,94275.0
2010-12-23 10:00:00,14.83,14.92,14.83,14.87,101250.0,12.0103,12.0832,12.0103,12.0427,101250.0
2010-12-23 10:30:00,14.87,14.88,14.83,14.85,81000.0,12.0427,12.0508,12.0103,12.0265,81000.0
2010-12-23 11:00:00,14.85,14.87,14.82,14.85,51300.0,12.0265,12.0427,12.0022,12.0265,51300.0
2010-12-23 11:30:00,14.85,14.86,14.8,14.8,26550.0,12.0265,12.0346,11.986,11.986,26550.0
2010-12-23 12:00:00,14.8,14.83,14.78,14.82,40725.0,11.986,12.0103,11.9698,12.0022,40725.0
2010-12-23 12:30:00,14.83,14.83,14.8,14.81,20700.0,12.0103,12.0103,11.986,11.9941,20700.0
2010-12-23 13:00:00,14.8,14.82,14.78,14.8,29700.0,11.986,12.0022,11.9698,11.986,29700.0
2010-12-23 13:30:00,14.79,14.8,14.74,14.74,43200.0,11.9779,11.986,11.9374,11.9374,43200.0
2010-12-23 14:00:00,14.74,14.76,14.72,14.74,32625.0,11.9374,11.9536,11.9212,11.9374,32625.0
2010-12-23 14:30:00,14.74,14.78,14.74,14.78,32175.0,11.9374,11.9698,11.9374,11.9698,32175.0
2010-12-23 15:00:00,14.78,14.81,14.78,14.81,48825.0,11.9698,11.9941,11.9698,11.9941,48825.0
2010-12-23 15:30:00,14.8,14.8,14.75,14.77,120600.0,11.986,11.986,11.9455,11.9617,120600.0
2010-12-27 09:30:00,14.69,14.84,14.65,14.8,42300.0,11.8969,12.0184,11.8645,11.986,42300.0
2010-12-27 10:00:00,14.81,14.85,14.77,14.85,42300.0,11.9941,12.0265,11.9617,12.0265,42300.0
2010-12-27 10:30:00,14.85,14.89,14.8,14.81,26550.0,12.0265,12.0589,11.986,11.9941,26550.0
2010-12-27 11:00:00,14.8,14.83,14.8,14.8,32175.0,11.986,12.0103,11.986,11.986,32175.0
2010-12-27 11:30:00,14.8,14.81,14.78,14.79,28125.0,11.986,11.9941,11.9698,11.9779,28125.0
2010-12-27 12:00:00,14.78,14.82,14.77,14.81,87525.0,11.9698,12.0022,11.9617,11.9941,87525.0
2010-12-27 12:30:00,14.81,14.83,14.78,14.8,28800.0,11.9941,12.0103,11.9698,11.986,28800.0
2010-12-27 13:00:00,14.8,14.83,14.79,14.82,32850.0,11.986,12.0103,11.9779,12.0022,32850.0
2010-12-27 13:30:00,14.82,14.82,14.8,14.81,26100.0,12.0022,12.0022,11.986,11.9941,26100.0
2010-12-27 14:00:00,14.81,14.81,14.79,14.81,32400.0,11.9941,11.9941,11.9779,11.9941,32400.0
2010-12-27 14:30:00,14.81,14.84,14.81,14.81,29700.0,11.9941,12.0184,11.9941,11.9941,29700.0
2010-12-27 15:00:00,14.81,14.83,14.8,14.82,43875.0,11.9941,12.0103,11.986,12.0022,43875.0
2010-12-27 15:30:00,14.82,14.84,14.81,14.84,95850.0,12.0022,12.0184,11.9941,12.0184,95850.0
2010-12-28 09:30:00,14.85,14.94,14.85,14.9,63225.0,12.0265,12.0994,12.0265,12.067,63225.0
2010-12-28 10:00:00,14.9,14.9,14.84,14.88,75600.0,12.067,12.067,12.0184,12.0508,75600.0
2010-12-28 10:30:00,14.89,14.9,14.85,14.87,40050.0,12.0589,12.067,12.0265,12.0427,40050.0
2010-12-28 11:00:00,14.86,14.88,14.84,14.86,46350.0,12.0346,12.0508,12.0184,12.0346,46350.0
2010-12-28 11:30:00,14.86,14.87,14.8,14.81,50850.0,12.0346,12.0427,11.986,11.9941,50850.0
2010-12-28 12:00:00,14.81,14.86,14.81,14.85,20025.0,11.9941,12.0346,11.9941,12.0265,20025.0
2010-12-28 12:30:00,14.85,14.86,14.83,14.85,22500.0,12.0265,12.0346,12.0103,12.0265,22500.0
2010-12-28 13:00:00,14.85,14.87,14.83,14.86,25875.0,12.0265,12.0427,12.0103,12.0346,25875.0
2010-12-28 13:30:00,14.86,14.89,14.86,14.88,33525.0,12.0346,12.0589,12.0346,12.0508,33525.0
2010-12-28 14:00:00,14.88,14.92,14.88,14.9,89550.0,12.0508,12.0832,12.0508,12.067,89550.0
2010-12-28 14:30:00,14.9,14.93,14.89,14.92,69525.0,12.067,12.0913,12.0589,12.0832,69525.0
2010-12-28 15:00:00,14.93,14.94,14.9,14.9,68625.0,12.0913,12.0994,12.067,12.067,68625.0
2010-12-28 15:30:00,14.9,14.93,14.88,14.93,97200.0,12.067,12.0913,12.0508,12.0913,97200.0
2010-12-29 09:30:00,14.93,14.93,14.77,14.77,74025.0,12.0913,12.0913,11.9617,11.9617,74025.0
2010-12-29 10:00:00,14.77,14.78,14.69,14.7,50850.0,11.9617,11.9698,11.8969,11.905,50850.0
2010-12-29 10:30:00,14.7,14.7,14.64,14.64,43425.0,11.905,11.905,11.8564,11.8564,43425.0
2010-12-29 11:00:00,14.65,14.65,14.61,14.63,34650.0,11.8645,11.8645,11.8321,11.8483,34650.0
2010-12-29 11:30:00,14.64,14.7,14.64,14.7,47925.0,11.8564,11.905,11.8564,11.905,47925.0
2010-12-29 12:00:00,14.7,14.72,14.68,14.71,89550.0,11.905,11.9212,11.8888,11.9131,89550.0
2010-12-29 12:30:00,14.71,14.73,14.71,14.71,17775.0,11.9131,11.9293,11.9131,11.9131,17775.0
2010-12-29 13:00:00,14.72,14.74,14.72,14.73,20475.0,11.9212,11.9374,11.9212,11.9293,20475.0
2010-12-29 13:30:00,14.73,14.74,14.71,14.72,30600.0,11.9293,11.9374,11.9131,11.9212,30600.0
2010-12-29 14:00:00,14.72,14.74,14.7,14.72,40725.0,11.9212,11.9374,11.905,11.9212,40725.0
2010-12-29 14:30:00,14.72,14.72,14.68,14.71,26550.0,11.9212,11.9212,11.8888,11.9131,26550.0
2010-12-29 15:00:00,14.71,14.74,14.7,14.72,41400.0,11.9131,11.9374,11.905,11.9212,41400.0
2010-12-29 15:30:00,14.72,14.73,14.7,14.71,93375.0,11.9212,11.9293,11.905,11.9131,93375.0
2010-12-30 09:30:00,14.62,14.71,14.55,14.64,66150.0,11.8869,11.9601,11.83,11.9032,66150.0
2010-12-30 10:00:00,14.63,14.68,14.56,14.68,66375.0,11.8951,11.9357,11.8381,11.9357,66375.0
2010-12-30 10:30:00,14.68,14.8,14.67,14.78,70425.0,11.9357,12.0333,11.9276,12.017,70425.0
2010-12-30 11:00:00,14.79,14.82,14.74,14.76,52875.0,12.0252,12.0495,11.9845,12.0008,52875.0
2010-12-30 11:30:00,14.75,14.76,14.72,14.73,38925.0,11.9926,12.0008,11.9682,11.9764,38925.0
2010-12-30 12:00:00,14.73,14.74,14.72,14.72,20025.0,11.9764,11.9845,11.9682,11.9682,20025.0
2010-12-30 12:30:00,14.72,14.72,14.69,14.69,25200.0,11.9682,11.9682,11.9438,11.9438,25200.0
2010-12-30 13:00:00,14.69,14.69,14.67,14.67,15300.0,11.9438,11.9438,11.9276,11.9276,15300.0
2010-12-30 13:30:00,14.68,14.68,14.66,14.67,19800.0,11.9357,11.9357,11.9195,11.9276,19800.0
2010-12-30 14:00:00,14.67,14.68,14.65,14.65,16425.0,11.9276,11.9357,11.9113,11.9113,16425.0
2010-12-30 14:30:00,14.66,14.67,14.64,14.64,32625.0,11.9195,11.9276,11.9032,11.9032,32625.0
2010-12-30 15:00:00,14.64,14.69,14.64,14.68,31275.0,11.9032,11.9438,11.9032,11.9357,31275.0
2010-12-30 15:30:00,14.69,14.7,14.64,14.65,83925.0,11.9438,11.952,11.9032,11.9113,83925.0
2010-12-31 09:30:00,14.64,14.65,14.6,14.63,19800.0,11.9032,11.9113,11.8707,11.8951,19800.0
2010-12-31 10:00:00,14.63,14.63,14.55,14.57,25425.0,11.8951,11.8951,11.83,11.8463,25425.0
2010-12-31 10:30:00,14.57,14.61,14.57,14.6,16650.0,11.8463,11.8788,11.8463,11.8707,16650.0
2010-12-31 11:00:00,14.6,14.61,14.59,14.6,13050.0,11.8707,11.8788,11.8625,11.8707,13050.0
2010-12-31 11:30:00,14.6,14.63,14.6,14.62,13275.0,11.8707,11.8951,11.8707,11.8869,13275.0
2010-12-31 12:00:00,14.62,14.63,14.61,14.62,18000.0,11.8869,11.8951,11.8788,11.8869,18000.0
2010-12-31 12:30:00,14.62,14.64,14.62,14.63,15750.0,11.8869,11.9032,11.8869,11.8951,15750.0
2010-12-31 13:00:00,14.64,14.66,14.64,14.65,18225.0,11.9032,11.9195,11.9032,11.9113,18225.0
2010-12-31 13:30:00,14.65,14.67,14.64,14.64,22950.0,11.9113,11.9276,11.9032,11.9032,22950.0
2010-12-31 14:00:00,14.64,14.64,14.62,14.63,20700.0,11.9032,11.9032,11.8869,11.8951,20700.0
2010-12-31 14:30:00,14.63,14.65,14.63,14.64,21375.0,11.8951,11.9113,11.8951,11.9032,21375.0
2010-12-31 15:00:00,14.64,14.66,14.63,14.64,18450.0,11.9032,11.9195,11.8951,11.9032,18450.0
2010-12-31 15:30:00,14.64,14.64,14.52,14.54,221175.0,11.9032,11.9032,11.8056,11.8219,221175.0
2011-01-03 09:30:00,14.67,14.8,14.67,14.77,61650.0,11.9276,12.0333,11.9276,12.0089,61650.0
2011-01-03 10:00:00,14.78,14.78,14.67,14.76,221175.0,12.017,12.017,11.9276,12.0008,221175.0
2011-01-03 10:30:00,14.76,14.76,14.72,14.75,64575.0,12.0008,12.0008,11.9682,11.9926,64575.0
2011-01-03 11:00:00,14.75,14.77,14.73,14.73,73800.0,11.9926,12.0089,11.9764,11.9764,73800.0
2011-01-03 11:30:00,14.74,14.76,14.73,14.75,58050.0,11.9845,12.0008,11.9764,11.9926,58050.0
2011-01-03 12:00:00,14.75,14.76,14.72,14.73,54675.0,11.9926,12.0008,11.9682,11.9764,54675.0
2011-01-03 12:30:00,14.73,14.74,14.67,14.68,94950.0,11.9764,11.9845,11.9276,11.9357,94950.0
2011-01-03 13:00:00,14.69,14.7,14.67,14.68,56025.0,11.9438,11.952,11.9276,11.9357,56025.0
2011-01-03 13:30:00,14.68,14.72,14.67,14.68,62775.0,11.9357,11.9682,11.9276,11.9357,62775.0
2011-01-03 14:00:00,14.68,14.72,14.67,14.7,51750.0,11.9357,11.9682,11.9276,11.952,51750.0
2011-01-03 14:30:00,14.7,14.73,14.68,14.73,53100.0,11.952,11.9764,11.9357,11.9764,53100.0
2011-01-03 15:00:00,14.73,14.73,14.67,14.67,68625.0,11.9764,11.9764,11.9276,11.9276,68625.0
2011-01-03 15:30:00,14.66,14.67,14.64,14.67,267750.0,11.9195,11.9276,11.9032,11.9276,267750.0
2011-01-04 09:30:00,14.67,14.76,14.49,14.52,97875.0,11.9276,12.0008,11.7812,11.8056,97875.0
2011-01-04 10:00:00,14.56,14.56,14.48,14.54,104175.0,11.8381,11.8381,11.7731,11.8219,104175.0
2011-01-04 10:30:00,14.54,14.57,14.53,14.56,43650.0,11.8219,11.8463,11.8138,11.8381,43650.0
2011-01-04 11:00:00,14.56,14.56,14.48,14.48,42750.0,11.8381,11.8381,11.7731,11.7731,42750.0
2011-01-04 11:30:00,14.48,14.52,14.44,14.44,44775.0,11.7731,11.8056,11.7406,11.7406,44775.0
2011-01-04 12:00:00,14.45,14.46,14.36,14.36,53325.0,11.7487,11.7568,11.6755,11.6755,53325.0
2011-01-04 12:30:00,14.36,14.38,14.33,14.34,59175.0,11.6755,11.6918,11.6511,11.6593,59175.0
2011-01-04 13:00:00,14.34,14.37,14.34,14.37,46350.0,11.6593,11.6837,11.6593,11.6837,46350.0
2011-01-04 13:30:00,14.38,14.39,14.31,14.31,109575.0,11.6918,11.6999,11.6349,11.6349,109575.0
2011-01-04 14:00:00,14.32,14.36,14.31,14.32,102600.0,11.643,11.6755,11.6349,11.643,102600.0
2011-01-04 14:30:00,14.33,14.37,14.33,14.36,85725.0,11.6511,11.6837,11.6511,11.6755,85725.0
2011-01-04 15:00:00,14.36,14.42,14.35,14.42,122625.0,11.6755,11.7243,11.6674,11.7243,122625.0
2011-01-04 15:30:00,14.42,14.43,14.39,14.4,177525.0,11.7243,11.7324,11.6999,11.7081,177525.0
2011-01-05 09:30:00,14.34,14.4,14.32,14.32,170100.0,11.6593,11.7081,11.643,11.643,170100.0
2011-01-05 10:00:00,14.34,14.36,14.28,14.31,136575.0,11.6593,11.6755,11.6105,11.6349,136575.0
2011-01-05 10:30:00,14.29,14.35,14.28,14.33,120600.0,11.6186,11.6674,11.6105,11.6511,120600.0
2011-01-05 11:00:00,14.33,14.38,14.31,14.33,90675.0,11.6511,11.6918,11.6349,11.6511,90675.0
2011-01-05 11:30:00,14.33,14.4,14.32,14.4,59175.0,11.6511,11.7081,11.643,11.7081,59175.0
2011-01-05 12:00:00,14.39,14.41,14.38,14.4,49950.0,11.6999,11.7162,11.6918,11.7081,49950.0
2011-01-05 12:30:00,14.41,14.42,14.39,14.42,52650.0,11.7162,11.7243,11.6999,11.7243,52650.0
2011-01-05 13:00:00,14.42,14.43,14.37,14.39,65250.0,11.7243,11.7324,11.6837,11.6999,65250.0
2011-01-05 13:30:00,14.4,14.4,14.37,14.39,60075.0,11.7081,11.7081,11.6837,11.6999,60075.0
2011-01-05 14:00:00,14.39,14.41,14.35,14.36,73350.0,11.6999,11.7162,11.6674,11.6755,73350.0
2011-01-05 14:30:00,14.36,14.4,14.33,14.4,76725.0,11.6755,11.7081,11.6511,11.7081,76725.0
2011-01-05 15:00:00,14.41,14.45,14.38,14.43,102600.0,11.7162,11.7487,11.6918,11.7324,102600.0
2011-01-05 15:30:00,14.43,14.47,14.42,14.44,196200.0,11.7324,11.765,11.7243,11.7406,196200.0
2011-01-06 09:30:00,14.47,14.57,14.44,14.49,69300.0,11.765,11.8463,11.7406,11.7812,69300.0
2011-01-06 10:00:00,14.5,14.58,14.5,14.57,61200.0,11.7894,11.8544,11.7894,11.8463,61200.0
2011-01-06 10:30:00,14.57,14.6,14.55,14.56,52200.0,11.8463,11.8707,11.83,11.8381,52200.0
2011-01-06 11:00:00,14.57,14.57,14.45,14.45,54225.0,11.8463,11.8463,11.7487,11.7487,54225.0
2011-01-06 11:30:00,14.46,14.48,14.4,14.48,49050.0,11.7568,11.7731,11.7081,11.7731,49050.0
2011-01-06 12:00:00,14.48,14.53,14.47,14.51,24075.0,11.7731,11.8138,11.765,11.7975,24075.0
2011-01-06 12:30:00,14.51,14.53,14.48,14.52,34425.0,11.7975,11.8138,11.7731,11.8056,34425.0
2011-01-06 13:00:00,14.52,14.53,14.47,14.53,24975.0,11.8056,11.8138,11.765,11.8138,24975.0
2011-01-06 13:30:00,14.53,14.56,14.52,14.56,30150.0,11.8138,11.8381,11.8056,11.8381,30150.0
2011-01-06 14:00:00,14.56,14.57,14.53,14.57,46125.0,11.8381,11.8463,11.8138,11.8463,46125.0
2011-01-06 14:30:00,14.56,14.57,14.52,14.56,93825.0,11.8381,11.8463,11.8056,11.8381,93825.0
2011-01-06 15:00:00,14.56,14.58,14.55,14.56,100800.0,11.8381,11.8544,11.83,11.8381,100800.0
2011-01-06 15:30:00,14.56,14.56,14.53,14.54,108675.0,11.8381,11.8381,11.8138,11.8219,108675.0
2011-01-07 09:30:00,14.52,14.62,14.52,14.54,52650.0,11.8056,11.8869,11.8056,11.8219,52650.0
2011-01-07 10:00:00,14.54,14.62,14.53,14.59,41175.0,11.8219,11.8869,11.8138,11.8625,41175.0
2011-01-07 10:30:00,14.59,14.6,14.51,14.52,59175.0,11.8625,11.8707,11.7975,11.8056,59175.0
2011-01-07 11:00:00,14.53,14.53,14.44,14.48,48600.0,11.8138,11.8138,11.7406,11.7731,48600.0
2011-01-07 11:30:00,14.48,14.49,14.42,14.44,47475.0,11.7731,11.7812,11.7243,11.7406,47475.0
2011-01-07 12:00:00,14.44,14.45,14.35,14.35,45000.0,11.7406,11.7487,11.6674,11.6674,45000.0
2011-01-07 12:30:00,14.35,14.35,14.25,14.29,48375.0,11.6674,11.6674,11.5861,11.6186,48375.0
2011-01-07 13:00:00,14.31,14.4,14.3,14.36,29250.0,11.6349,11.7081,11.6268,11.6755,29250.0
2011-01-07 13:30:00,14.36,14.38,14.31,14.31,11925.0,11.6755,11.6918,11.6349,11.6349,11925.0
2011-01-07 14:00:00,14.32,14.37,14.32,14.37,17100.0,11.643,11.6837,11.643,11.6837,17100.0
2011-01-07 14:30:00,14.36,14.39,14.33,14.36,25875.0,11.6755,11.6999,11.6511,11.6755,25875.0
2011-01-07 15:00:00,14.36,14.44,14.35,14.42,47250.0,11.6755,11.7406,11.6674,11.7243,47250.0
2011-01-07 15:30:00,14.41,14.45,14.37,14.39,133650.0,11.7162,11.7487,11.6837,11.6999,133650.0
2011-01-10 09:30:00,14.3,14.36,14.21,14.24,62100.0,11.6268,11.6755,11.5536,11.578,62100.0
2011-01-10 10:00:00,14.24,14.29,14.18,14.29,45000.0,11.578,11.6186,11.5292,11.6186,45000.0
2011-01-10 10:30:00,14.3,14.34,14.25,14.26,53550.0,11.6268,11.6593,11.5861,11.5942,53550.0
2011-01-10 11:00:00,14.26,14.31,14.18,14.29,90675.0,11.5942,11.6349,11.5292,11.6186,90675.0
2011-01-10 11:30:00,14.29,14.37,14.28,14.35,61875.0,11.6186,11.6837,11.6105,11.6674,61875.0
2011-01-10 12:00:00,14.36,14.41,14.32,14.4,43200.0,11.6755,11.7162,11.643,11.7081,43200.0
2011-01-10 12:30:00,14.4,14.43,14.37,14.41,35325.0,11.7081,11.7324,11.6837,11.7162,35325.0
2011-01-10 13:00:00,14.42,14.47,14.41,14.46,45900.0,11.7243,11.765,11.7162,11.7568,45900.0
2011-01-10 13:30:00,14.46,14.54,14.46,14.54,41400.0,11.7568,11.8219,11.7568,11.8219,41400.0
2011-01-10 14:00:00,14.54,14.56,14.49,14.55,58050.0,11.8219,11.8381,11.7812,11.83,58050.0
2011-01-10 14:30:00,14.55,14.56,14.53,14.56,56700.0,11.83,11.8381,11.8138,11.8381,56700.0
2011-01-10 15:00:00,14.56,14.58,14.52,14.53,114075.0,11.8381,11.8544,11.8056,11.8138,114075.0
2011-01-10 15:30:00,14.53,14.53,14.48,14.5,115650.0,11.8138,11.8138,11.7731,11.7894,115650.0
2011-01-11 09:30:00,14.52,14.6,14.52,14.53,38925.0,11.8056,11.8707,11.8056,11.8138,38925.0
2011-01-11 10:00:00,14.52,14.56,14.5,14.55,76950.0,11.8056,11.8381,11.7894,11.83,76950.0
2011-01-11 10:30:00,14.56,14.56,14.52,14.52,40725.0,11.8381,11.8381,11.8056,11.8056,40725.0
2011-01-11 11:00:00,14.52,14.55,14.51,14.52,43875.0,11.8056,11.83,11.7975,11.8056,43875.0
2011-01-11 11:30:00,14.52,14.54,14.5,14.54,42300.0,11.8056,11.8219,11.7894,11.8219,42300.0
2011-01-11 12:00:00,14.54,14.54,14.5,14.53,27000.0,11.8219,11.8219,11.7894,11.8138,27000.0
2011-01-11 12:30:00,14.53,14.57,14.52,14.57,32175.0,11.8138,11.8463,11.8056,11.8463,32175.0
2011-01-11 13:00:00,14.57,14.57,14.5,14.56,29025.0,11.8463,11.8463,11.7894,11.8381,29025.0
2011-01-11 13:30:00,14.55,14.56,14.48,14.48,20250.0,11.83,11.8381,11.7731,11.7731,20250.0
2011-01-11 14:00:00,14.48,14.53,14.45,14.53,29250.0,11.7731,11.8138,11.7487,11.8138,29250.0
2011-01-11 14:30:00,14.54,14.54,14.48,14.49,33750.0,11.8219,11.8219,11.7731,11.7812,33750.0
2011-01-11 15:00:00,14.5,14.53,14.48,14.49,92475.0,11.7894,11.8138,11.7731,11.7812,92475.0
2011-01-11 15:30:00,14.5,14.54,14.49,14.53,143325.0,11.7894,11.8219,11.7812,11.8138,143325.0
2011-01-12 09:30:00,14.67,14.71,14.64,14.67,60975.0,11.9276,11.9601,11.9032,11.9276,60975.0
2011-01-12 10:00:00,14.67,14.77,14.67,14.76,107100.0,11.9276,12.0089,11.9276,12.0008,107100.0
2011-01-12 10:30:00,14.76,14.88,14.76,14.79,265050.0,12.0008,12.0983,12.0008,12.0252,265050.0
2011-01-12 11:00:00,14.78,14.87,14.77,14.83,110025.0,12.017,12.0902,12.0089,12.0577,110025.0
2011-01-12 11:30:00,14.82,14.83,14.77,14.79,34200.0,12.0495,12.0577,12.0089,12.0252,34200.0
2011-01-12 12:00:00,14.79,14.82,14.78,14.8,25200.0,12.0252,12.0495,12.017,12.0333,25200.0
2011-01-12 12:30:00,14.8,14.81,14.77,14.78,37350.0,12.0333,12.0414,12.0089,12.017,37350.0
2011-01-12 13:00:00,14.78,14.81,14.75,14.81,22500.0,12.017,12.0414,11.9926,12.0414,22500.0
2011-01-12 13:30:00,14.8,14.83,14.8,14.83,22050.0,12.0333,12.0577,12.0333,12.0577,22050.0
2011-01-12 14:00:00,14.83,14.83,14.8,14.8,52200.0,12.0577,12.0577,12.0333,12.0333,52200.0
2011-01-12 14:30:00,14.8,14.8,14.78,14.8,30825.0,12.0333,12.0333,12.017,12.0333,30825.0
2011-01-12 15:00:00,14.8,14.8,14.73,14.77,51975.0,12.0333,12.0333,11.9764,12.0089,51975.0
2011-01-12 15:30:00,14.77,14.84,14.76,14.83,194175.0,12.0089,12.0658,12.0008,12.0577,194175.0
2011-01-13 09:30:00,14.84,14.87,14.77,14.84,47250.0,12.0658,12.0902,12.0089,12.0658,47250.0
2011-01-13 10:00:00,14.84,14.9,14.78,14.89,102825.0,12.0658,12.1146,12.017,12.1065,102825.0
2011-01-13 10:30:00,14.89,14.92,14.86,14.91,47925.0,12.1065,12.1308,12.0821,12.1227,47925.0
2011-01-13 11:00:00,14.91,14.96,14.9,14.96,38475.0,12.1227,12.1634,12.1146,12.1634,38475.0
2011-01-13 11:30:00,14.96,15.02,14.95,14.96,47475.0,12.1634,12.2122,12.1552,12.1634,47475.0
2011-01-13 12:00:00,14.95,14.99,14.95,14.96,29925.0,12.1552,12.1878,12.1552,12.1634,29925.0
2011-01-13 12:30:00,14.96,14.96,14.94,14.95,50400.0,12.1634,12.1634,12.1471,12.1552,50400.0
2011-01-13 13:00:00,14.95,15.05,14.93,15.03,46800.0,12.1552,12.2365,12.139,12.2203,46800.0
2011-01-13 13:30:00,15.02,15.03,14.97,15.0,55575.0,12.2122,12.2203,12.1715,12.1959,55575.0
2011-01-13 14:00:00,15.0,15.02,14.94,14.94,36450.0,12.1959,12.2122,12.1471,12.1471,36450.0
2011-01-13 14:30:00,14.95,14.95,14.9,14.91,63900.0,12.1552,12.1552,12.1146,12.1227,63900.0
2011-01-13 15:00:00,14.92,14.97,14.91,14.93,121950.0,12.1308,12.1715,12.1227,12.139,121950.0
2011-01-13 15:30:00,14.93,14.94,14.89,14.93,166275.0,12.139,12.1471,12.1065,12.139,166275.0
2011-01-14 09:30:00,14.88,14.95,14.88,14.91,29475.0,12.0983,12.1552,12.0983,12.1227,29475.0
2011-01-14 10:00:00,14.92,14.97,14.92,14.96,28575.0,12.1308,12.1715,12.1308,12.1634,28575.0
2011-01-14 10:30:00,14.96,15.03,14.95,15.0,34425.0,12.1634,12.2203,12.1552,12.1959,34425.0
2011-01-14 11:00:00,15.0,15.05,15.0,15.04,95175.0,12.1959,12.2365,12.1959,12.2284,95175.0
2011-01-14 11:30:00,15.04,15.06,15.03,15.04,14175.0,12.2284,12.2447,12.2203,12.2284,14175.0
2011-01-14 12:00:00,15.05,15.08,15.03,15.05,29025.0,12.2365,12.2609,12.2203,12.2365,29025.0
2011-01-14 12:30:00,15.04,15.07,15.01,15.03,63000.0,12.2284,12.2528,12.204,12.2203,63000.0
2011-01-14 13:00:00,15.03,15.04,15.01,15.01,65025.0,12.2203,12.2284,12.204,12.204,65025.0
2011-01-14 13:30:00,15.02,15.05,15.02,15.04,65250.0,12.2122,12.2365,12.2122,12.2284,65250.0
2011-01-14 14:00:00,15.04,15.07,15.04,15.07,22275.0,12.2284,12.2528,12.2284,12.2528,22275.0
2011-01-14 14:30:00,15.06,15.08,15.05,15.08,41625.0,12.2447,12.2609,12.2365,12.2609,41625.0
2011-01-14 15:00:00,15.07,15.08,15.05,15.06,56925.0,12.2528,12.2609,12.2365,12.2447,56925.0
2011-01-14 15:30:00,15.06,15.12,15.05,15.12,294975.0,12.2447,12.2935,12.2365,12.2935,294975.0
2011-01-18 09:30:00,15.07,15.1,14.99,15.0,87075.0,12.2528,12.2772,12.1878,12.1959,87075.0
2011-01-18 10:00:00,15.0,15.01,14.95,14.96,82125.0,12.1959,12.204,12.1552,12.1634,82125.0
2011-01-18 10:30:00,14.96,14.97,14.92,14.93,39600.0,12.1634,12.1715,12.1308,12.139,39600.0
2011-01-18 11:00:00,14.94,15.02,14.94,15.01,18225.0,12.1471,12.2122,12.1471,12.204,18225.0
2011-01-18 11:30:00,15.02,15.08,15.02,15.07,45900.0,12.2122,12.2609,12.2122,12.2528,45900.0
2011-01-18 12:00:00,15.08,15.13,15.08,15.11,99225.0,12.2609,12.3016,12.2609,12.2853,99225.0
2011-01-18 12:30:00,15.11,15.12,15.1,15.12,40275.0,12.2853,12.2935,12.2772,12.2935,40275.0
2011-01-18 13:00:00,15.12,15.13,15.11,15.12,26550.0,12.2935,12.3016,12.2853,12.2935,26550.0
2011-01-18 13:30:00,15.12,15.13,15.09,15.11,35100.0,12.2935,12.3016,12.2691,12.2853,35100.0
2011-01-18 14:00:00,15.11,15.12,15.08,15.12,43875.0,12.2853,12.2935,12.2609,12.2935,43875.0
2011-01-18 14:30:00,15.12,15.12,15.02,15.09,558450.0,12.2935,12.2935,12.2122,12.2691,558450.0
2011-01-18 15:00:00,15.09,15.12,15.04,15.11,131400.0,12.2691,12.2935,12.2284,12.2853,131400.0
2011-01-18 15:30:00,15.11,15.21,15.1,15.2,353250.0,12.2853,12.3666,12.2772,12.3585,353250.0
2011-01-19 09:30:00,15.17,15.19,15.08,15.11,65475.0,12.3341,12.3504,12.2609,12.2853,65475.0
2011-01-19 10:00:00,15.12,15.17,15.08,15.12,78750.0,12.2935,12.3341,12.2609,12.2935,78750.0
2011-01-19 10:30:00,15.11,15.18,15.08,15.17,109575.0,12.2853,12.3422,12.2609,12.3341,109575.0
2011-01-19 11:00:00,15.17,15.17,15.08,15.14,97875.0,12.3341,12.3341,12.2609,12.3097,97875.0
2011-01-19 11:30:00,15.14,15.16,15.09,15.1,113175.0,12.3097,12.326,12.2691,12.2772,113175.0
2011-01-19 12:00:00,15.1,15.13,15.09,15.12,54675.0,12.2772,12.3016,12.2691,12.2935,54675.0
2011-01-19 12:30:00,15.12,15.12,15.04,15.05,88200.0,12.2935,12.2935,12.2284,12.2365,88200.0
2011-01-19 13:00:00,15.05,15.08,15.04,15.07,87750.0,12.2365,12.2609,12.2284,12.2528,87750.0
2011-01-19 13:30:00,15.07,15.1,15.05,15.08,81225.0,12.2528,12.2772,12.2365,12.2609,81225.0
2011-01-19 14:00:00,15.07,15.07,15.0,15.02,92700.0,12.2528,12.2528,12.1959,12.2122,92700.0
2011-01-19 14:30:00,15.01,15.05,15.0,15.05,103725.0,12.204,12.2365,12.1959,12.2365,103725.0
2011-01-19 15:00:00,15.05,15.05,14.92,14.92,197775.0,12.2365,12.2365,12.1308,12.1308,197775.0
2011-01-19 15:30:00,14.93,14.95,14.88,14.94,364275.0,12.139,12.1552,12.0983,12.1471,364275.0
2011-01-20 09:30:00,15.27,16.1,15.27,16.03,938025.0,12.4154,13.0903,12.4154,13.0333,938025.0
2011-01-20 10:00:00,16.04,16.19,15.77,15.81,504675.0,13.0415,13.1634,12.8219,12.8545,504675.0
2011-01-20 10:30:00,15.79,15.8,15.42,15.43,334350.0,12.8382,12.8463,12.5374,12.5455,334350.0
2011-01-20 11:00:00,15.43,15.6,15.42,15.53,541350.0,12.5455,12.6837,12.5374,12.6268,541350.0
2011-01-20 11:30:00,15.53,15.58,15.48,15.49,191025.0,12.6268,12.6675,12.5862,12.5943,191025.0
2011-01-20 12:00:00,15.49,15.61,15.49,15.57,191025.0,12.5943,12.6919,12.5943,12.6593,191025.0
2011-01-20 12:30:00,15.57,15.59,15.53,15.59,168750.0,12.6593,12.6756,12.6268,12.6756,168750.0
2011-01-20 13:00:00,15.59,15.59,15.46,15.47,148275.0,12.6756,12.6756,12.5699,12.578,148275.0
2011-01-20 13:30:00,15.47,15.58,15.44,15.57,356625.0,12.578,12.6675,12.5536,12.6593,356625.0
2011-01-20 14:00:00,15.57,15.67,15.55,15.55,378900.0,12.6593,12.7406,12.6431,12.6431,378900.0
2011-01-20 14:30:00,15.56,15.63,15.55,15.58,230625.0,12.6512,12.7081,12.6431,12.6675,230625.0
2011-01-20 15:00:00,15.58,15.62,15.55,15.56,224100.0,12.6675,12.7,12.6431,12.6512,224100.0
2011-01-20 15:30:00,15.56,15.72,15.56,15.71,639000.0,12.6512,12.7813,12.6512,12.7732,639000.0
2011-01-21 09:30:00,15.81,15.98,15.76,15.86,276750.0,12.8545,12.9927,12.8138,12.8951,276750.0
2011-01-21 10:00:00,15.86,15.88,15.79,15.81,83700.0,12.8951,12.9114,12.8382,12.8545,83700.0
2011-01-21 10:30:00,15.81,15.83,15.77,15.8,230625.0,12.8545,12.8707,12.8219,12.8463,230625.0
2011-01-21 11:00:00,15.8,15.92,15.8,15.89,109575.0,12.8463,12.9439,12.8463,12.9195,109575.0
2011-01-21 11:30:00,15.89,15.95,15.89,15.95,102825.0,12.9195,12.9683,12.9195,12.9683,102825.0
2011-01-21 12:00:00,15.95,16.0,15.93,16.0,136800.0,12.9683,13.009,12.952,13.009,136800.0
2011-01-21 12:30:00,16.0,16.0,15.95,16.0,116775.0,13.009,13.009,12.9683,13.009,116775.0
2011-01-21 13:00:00,16.0,16.01,15.95,15.97,102375.0,13.009,13.0171,12.9683,12.9846,102375.0
2011-01-21 13:30:00,15.97,16.01,15.94,16.0,111150.0,12.9846,13.0171,12.9602,13.009,111150.0
2011-01-21 14:00:00,16.0,16.0,15.97,15.98,78075.0,13.009,13.009,12.9846,12.9927,78075.0
2011-01-21 14:30:00,15.98,16.03,15.98,16.0,138825.0,12.9927,13.0333,12.9927,13.009,138825.0
2011-01-21 15:00:00,16.0,16.04,16.0,16.01,195975.0,13.009,13.0415,13.009,13.0171,195975.0
2011-01-21 15:30:00,16.0,16.0,15.91,15.94,463275.0,13.009,13.009,12.9358,12.9602,463275.0
2011-01-24 09:30:00,16.0,16.12,15.95,16.1,218700.0,13.009,13.1065,12.9683,13.0903,218700.0
2011-01-24 10:00:00,16.1,16.15,16.07,16.11,197100.0,13.0903,13.1309,13.0659,13.0984,197100.0
2011-01-24 10:30:00,16.11,16.13,16.09,16.12,105750.0,13.0984,13.1147,13.0821,13.1065,105750.0
2011-01-24 11:00:00,16.13,16.21,16.12,16.17,136575.0,13.1147,13.1797,13.1065,13.1472,136575.0
2011-01-24 11:30:00,16.18,16.24,16.16,16.22,89325.0,13.1553,13.2041,13.139,13.1878,89325.0
2011-01-24 12:00:00,16.22,16.23,16.16,16.16,62550.0,13.1878,13.196,13.139,13.139,62550.0
2011-01-24 12:30:00,16.16,16.19,16.14,16.14,70650.0,13.139,13.1634,13.1228,13.1228,70650.0
2011-01-24 13:00:00,16.13,16.16,16.12,16.12,47700.0,13.1147,13.139,13.1065,13.1065,47700.0
2011-01-24 13:30:00,16.12,16.17,16.12,16.15,62775.0,13.1065,13.1472,13.1065,13.1309,62775.0
2011-01-24 14:00:00,16.14,16.2,16.14,16.2,91125.0,13.1228,13.1716,13.1228,13.1716,91125.0
2011-01-24 14:30:00,16.2,16.24,16.2,16.21,145125.0,13.1716,13.2041,13.1716,13.1797,145125.0
2011-01-24 15:00:00,16.21,16.22,16.14,16.14,112950.0,13.1797,13.1878,13.1228,13.1228,112950.0
2011-01-24 15:30:00,16.15,16.2,16.14,16.19,287325.0,13.1309,13.1716,13.1228,13.1634,287325.0
2011-01-25 09:30:00,16.19,16.21,16.07,16.08,148725.0,13.1634,13.1797,13.0659,13.074,148725.0
2011-01-25 10:00:00,16.08,16.15,16.01,16.06,318375.0,13.074,13.1309,13.0171,13.0577,318375.0
2011-01-25 10:30:00,16.06,16.11,16.05,16.09,70650.0,13.0577,13.0984,13.0496,13.0821,70650.0
2011-01-25 11:00:00,16.08,16.09,15.96,15.96,87750.0,13.074,13.0821,12.9764,12.9764,87750.0
2011-01-25 11:30:00,15.96,16.01,15.94,15.97,68400.0,12.9764,13.0171,12.9602,12.9846,68400.0
2011-01-25 12:00:00,15.97,16.0,15.96,15.99,43200.0,12.9846,13.009,12.9764,13.0008,43200.0
2011-01-25 12:30:00,15.98,16.0,15.97,15.97,74700.0,12.9927,13.009,12.9846,12.9846,74700.0
2011-01-25 13:00:00,15.97,15.98,15.95,15.96,36225.0,12.9846,12.9927,12.9683,12.9764,36225.0
2011-01-25 13:30:00,15.96,15.99,15.95,15.96,57375.0,12.9764,13.0008,12.9683,12.9764,57375.0
2011-01-25 14:00:00,15.96,15.96,15.82,15.84,123750.0,12.9764,12.9764,12.8626,12.8789,123750.0
2011-01-25 14:30:00,15.84,15.84,15.74,15.78,192150.0,12.8789,12.8789,12.7976,12.8301,192150.0
2011-01-25 15:00:00,15.78,15.88,15.78,15.87,146925.0,12.8301,12.9114,12.8301,12.9033,146925.0
2011-01-25 15:30:00,15.88,15.96,15.83,15.96,219600.0,12.9114,12.9764,12.8707,12.9764,219600.0
2011-01-26 09:30:00,16.02,16.05,15.88,15.9,99675.0,13.0252,13.0496,12.9114,12.9276,99675.0
2011-01-26 10:00:00,15.9,16.02,15.89,16.0,118125.0,12.9276,13.0252,12.9195,13.009,118125.0
2011-01-26 10:30:00,16.0,16.08,15.94,15.94,123975.0,13.009,13.074,12.9602,12.9602,123975.0
2011-01-26 11:00:00,15.94,15.99,15.91,15.91,60525.0,12.9602,13.0008,12.9358,12.9358,60525.0
2011-01-26 11:30:00,15.92,15.96,15.91,15.92,44100.0,12.9439,12.9764,12.9358,12.9439,44100.0
2011-01-26 12:00:00,15.92,15.96,15.89,15.93,53550.0,12.9439,12.9764,12.9195,12.952,53550.0
2011-01-26 12:30:00,15.93,15.97,15.92,15.97,31050.0,12.952,12.9846,12.9439,12.9846,31050.0
2011-01-26 13:00:00,15.97,15.98,15.91,15.93,46800.0,12.9846,12.9927,12.9358,12.952,46800.0
2011-01-26 13:30:00,15.94,15.97,15.93,15.97,27450.0,12.9602,12.9846,12.952,12.9846,27450.0
2011-01-26 14:00:00,15.97,15.98,15.89,15.92,76725.0,12.9846,12.9927,12.9195,12.9439,76725.0
2011-01-26 14:30:00,15.91,15.96,15.89,15.95,101925.0,12.9358,12.9764,12.9195,12.9683,101925.0
2011-01-26 15:00:00,15.95,16.0,15.94,15.98,46800.0,12.9683,13.009,12.9602,12.9927,46800.0
2011-01-26 15:30:00,15.97,15.98,15.92,15.97,141075.0,12.9846,12.9927,12.9439,12.9846,141075.0
2011-01-27 09:30:00,15.98,16.0,15.81,15.97,86175.0,12.9927,13.009,12.8545,12.9846,86175.0
2011-01-27 10:00:00,15.98,16.04,15.95,16.04,63900.0,12.9927,13.0415,12.9683,13.0415,63900.0
2011-01-27 10:30:00,16.03,16.08,16.02,16.08,71325.0,13.0333,13.074,13.0252,13.074,71325.0
2011-01-27 11:00:00,16.07,16.08,16.03,16.05,78525.0,13.0659,13.074,13.0333,13.0496,78525.0
2011-01-27 11:30:00,16.05,16.1,16.04,16.1,51750.0,13.0496,13.0903,13.0415,13.0903,51750.0
2011-01-27 12:00:00,16.09,16.14,16.08,16.13,225450.0,13.0821,13.1228,13.074,13.1147,225450.0
2011-01-27 12:30:00,16.12,16.15,16.11,16.15,30600.0,13.1065,13.1309,13.0984,13.1309,30600.0
2011-01-27 13:00:00,16.15,16.15,16.08,16.08,28800.0,13.1309,13.1309,13.074,13.074,28800.0
2011-01-27 13:30:00,16.08,16.12,16.08,16.11,40275.0,13.074,13.1065,13.074,13.0984,40275.0
2011-01-27 14:00:00,16.11,16.18,16.1,16.14,67050.0,13.0984,13.1553,13.0903,13.1228,67050.0
2011-01-27 14:30:00,16.14,16.18,16.14,16.18,28575.0,13.1228,13.1553,13.1228,13.1553,28575.0
2011-01-27 15:00:00,16.18,16.2,16.15,16.18,52425.0,13.1553,13.1716,13.1309,13.1553,52425.0
2011-01-27 15:30:00,16.18,16.21,16.17,16.18,167850.0,13.1553,13.1797,13.1472,13.1553,167850.0
2011-01-28 09:30:00,16.22,16.22,16.1,16.14,42525.0,13.1878,13.1878,13.0903,13.1228,42525.0
2011-01-28 10:00:00,16.15,16.17,16.08,16.12,86175.0,13.1309,13.1472,13.074,13.1065,86175.0
2011-01-28 10:30:00,16.11,16.18,16.09,16.13,135450.0,13.0984,13.1553,13.0821,13.1147,135450.0
2011-01-28 11:00:00,16.12,16.19,16.08,16.13,92700.0,13.1065,13.1634,13.074,13.1147,92700.0
2011-01-28 11:30:00,16.12,16.12,15.97,15.99,129600.0,13.1065,13.1065,12.9846,13.0008,129600.0
2011-01-28 12:00:00,15.98,16.03,15.93,15.99,53775.0,12.9927,13.0333,12.952,13.0008,53775.0
2011-01-28 12:30:00,15.98,16.08,15.98,16.03,71325.0,12.9927,13.074,12.9927,13.0333,71325.0
2011-01-28 13:00:00,16.04,16.04,15.94,15.95,48600.0,13.0415,13.0415,12.9602,12.9683,48600.0
2011-01-28 13:30:00,15.96,16.03,15.93,16.03,55125.0,12.9764,13.0333,12.952,13.0333,55125.0
2011-01-28 14:00:00,16.03,16.06,16.01,16.04,64575.0,13.0333,13.0577,13.0171,13.0415,64575.0
2011-01-28 14:30:00,16.03,16.06,16.0,16.04,78525.0,13.0333,13.0577,13.009,13.0415,78525.0
2011-01-28 15:00:00,16.04,16.05,16.02,16.03,135900.0,13.0415,13.0496,13.0252,13.0333,135900.0
2011-01-28 15:30:00,16.03,16.05,16.0,16.03,377550.0,13.0333,13.0496,13.009,13.0333,377550.0
2011-01-31 09:30:00,16.09,16.14,16.04,16.13,133425.0,13.0821,13.1228,13.0415,13.1147,133425.0
2011-01-31 10:00:00,16.12,16.19,16.12,16.18,110475.0,13.1065,13.1634,13.1065,13.1553,110475.0
2011-01-31 10:30:00,16.18,16.31,16.17,16.19,325350.0,13.1553,13.261,13.1472,13.1634,325350.0
2011-01-31 11:00:00,16.19,16.2,16.13,16.2,54675.0,13.1634,13.1716,13.1147,13.1716,54675.0
2011-01-31 11:30:00,16.18,16.2,16.12,16.14,51525.0,13.1553,13.1716,13.1065,13.1228,51525.0
2011-01-31 12:00:00,16.14,16.21,16.12,16.18,45225.0,13.1228,13.1797,13.1065,13.1553,45225.0
2011-01-31 12:30:00,16.18,16.19,16.09,16.12,49050.0,13.1553,13.1634,13.0821,13.1065,49050.0
2011-01-31 13:00:00,16.12,16.14,16.1,16.12,27900.0,13.1065,13.1228,13.0903,13.1065,27900.0
2011-01-31 13:30:00,16.12,16.15,16.12,16.12,281250.0,13.1065,13.1309,13.1065,13.1065,281250.0
2011-01-31 14:00:00,16.12,16.16,16.07,16.07,324450.0,13.1065,13.139,13.0659,13.0659,324450.0
2011-01-31 14:30:00,16.07,16.12,16.04,16.09,90900.0,13.0659,13.1065,13.0415,13.0821,90900.0
2011-01-31 15:00:00,16.1,16.12,16.07,16.08,64575.0,13.0903,13.1065,13.0659,13.074,64575.0
2011-01-31 15:30:00,16.08,16.11,16.07,16.08,110925.0,13.074,13.0984,13.0659,13.074,110925.0
2011-02-01 09:30:00,16.24,16.3,16.22,16.26,110025.0,13.2041,13.2529,13.1878,13.2203,110025.0
2011-02-01 10:00:00,16.28,16.32,16.25,16.3,364950.0,13.2366,13.2691,13.2122,13.2529,364950.0
2011-02-01 10:30:00,16.3,16.31,16.28,16.31,94950.0,13.2529,13.261,13.2366,13.261,94950.0
2011-02-01 11:00:00,16.31,16.33,16.29,16.32,80100.0,13.261,13.2773,13.2447,13.2691,80100.0
2011-02-01 11:30:00,16.32,16.38,16.32,16.36,81900.0,13.2691,13.3179,13.2691,13.3017,81900.0
2011-02-01 12:00:00,16.36,16.39,16.35,16.37,100575.0,13.3017,13.326,13.2935,13.3098,100575.0
2011-02-01 12:30:00,16.37,16.39,16.35,16.38,81450.0,13.3098,13.326,13.2935,13.3179,81450.0
2011-02-01 13:00:00,16.38,16.38,16.35,16.37,72675.0,13.3179,13.3179,13.2935,13.3098,72675.0
2011-02-01 13:30:00,16.36,16.39,16.36,16.37,47925.0,13.3017,13.326,13.3017,13.3098,47925.0
2011-02-01 14:00:00,16.37,16.39,16.34,16.35,90900.0,13.3098,13.326,13.2854,13.2935,90900.0
2011-02-01 14:30:00,16.35,16.36,16.33,16.35,92025.0,13.2935,13.3017,13.2773,13.2935,92025.0
2011-02-01 15:00:00,16.36,16.38,16.34,16.36,76725.0,13.3017,13.3179,13.2854,13.3017,76725.0
2011-02-01 15:30:00,16.36,16.4,16.35,16.38,272925.0,13.3017,13.3342,13.2935,13.3179,272925.0
2011-02-02 09:30:00,16.39,16.44,16.3,16.42,81450.0,13.326,13.3667,13.2529,13.3504,81450.0
2011-02-02 10:00:00,16.42,16.44,16.36,16.4,96525.0,13.3504,13.3667,13.3017,13.3342,96525.0
2011-02-02 10:30:00,16.4,16.48,16.4,16.44,69525.0,13.3342,13.3992,13.3342,13.3667,69525.0
2011-02-02 11:00:00,16.44,16.44,16.31,16.32,65700.0,13.3667,13.3667,13.261,13.2691,65700.0
2011-02-02 11:30:00,16.31,16.37,16.31,16.36,50175.0,13.261,13.3098,13.261,13.3017,50175.0
2011-02-02 12:00:00,16.36,16.36,16.27,16.28,85275.0,13.3017,13.3017,13.2285,13.2366,85275.0
2011-02-02 12:30:00,16.28,16.31,16.27,16.28,47250.0,13.2366,13.261,13.2285,13.2366,47250.0
2011-02-02 13:00:00,16.28,16.28,16.23,16.23,52425.0,13.2366,13.2366,13.196,13.196,52425.0
2011-02-02 13:30:00,16.23,16.25,16.23,16.24,54450.0,13.196,13.2122,13.196,13.2041,54450.0
2011-02-02 14:00:00,16.25,16.28,16.24,16.25,60300.0,13.2122,13.2366,13.2041,13.2122,60300.0
2011-02-02 14:30:00,16.25,16.29,16.24,16.27,45225.0,13.2122,13.2447,13.2041,13.2285,45225.0
2011-02-02 15:00:00,16.27,16.29,16.26,16.27,58950.0,13.2285,13.2447,13.2203,13.2285,58950.0
2011-02-02 15:30:00,16.27,16.31,16.26,16.28,216900.0,13.2285,13.261,13.2203,13.2366,216900.0
2011-02-03 09:30:00,16.27,16.31,16.21,16.27,97875.0,13.2285,13.261,13.1797,13.2285,97875.0
2011-02-03 10:00:00,16.28,16.29,16.18,16.24,134550.0,13.2366,13.2447,13.1553,13.2041,134550.0
2011-02-03 10:30:00,16.24,16.28,16.2,16.22,43425.0,13.2041,13.2366,13.1716,13.1878,43425.0
2011-02-03 11:00:00,16.22,16.27,16.2,16.26,73800.0,13.1878,13.2285,13.1716,13.2203,73800.0
2011-02-03 11:30:00,16.26,16.35,16.26,16.29,51300.0,13.2203,13.2935,13.2203,13.2447,51300.0
2011-02-03 12:00:00,16.3,16.31,16.26,16.28,51975.0,13.2529,13.261,13.2203,13.2366,51975.0
2011-02-03 12:30:00,16.28,16.28,16.2,16.21,30825.0,13.2366,13.2366,13.1716,13.1797,30825.0
2011-02-03 13:00:00,16.2,16.23,16.2,16.22,59850.0,13.1716,13.196,13.1716,13.1878,59850.0
2011-02-03 13:30:00,16.22,16.23,16.19,16.19,60525.0,13.1878,13.196,13.1634,13.1634,60525.0
2011-02-03 14:00:00,16.2,16.23,16.19,16.21,104400.0,13.1716,13.196,13.1634,13.1797,104400.0
2011-02-03 14:30:00,16.21,16.27,16.2,16.26,91350.0,13.1797,13.2285,13.1716,13.2203,91350.0
2011-02-03 15:00:00,16.26,16.28,16.24,16.24,87525.0,13.2203,13.2366,13.2041,13.2041,87525.0
2011-02-03 15:30:00,16.24,16.28,16.24,16.26,284850.0,13.2041,13.2366,13.2041,13.2203,284850.0
2011-02-04 09:30:00,16.3,16.39,16.18,16.32,80775.0,13.2529,13.326,13.1553,13.2691,80775.0
2011-02-04 10:00:00,16.35,16.37,16.28,16.28,64125.0,13.2935,13.3098,13.2366,13.2366,64125.0
2011-02-04 10:30:00,16.29,16.32,16.23,16.27,73575.0,13.2447,13.2691,13.196,13.2285,73575.0
2011-02-04 11:00:00,16.27,16.3,16.2,16.27,78300.0,13.2285,13.2529,13.1716,13.2285,78300.0
2011-02-04 11:30:00,16.26,16.33,16.25,16.33,26100.0,13.2203,13.2773,13.2122,13.2773,26100.0
2011-02-04 12:00:00,16.32,16.38,16.31,16.36,26100.0,13.2691,13.3179,13.261,13.3017,26100.0
2011-02-04 12:30:00,16.36,16.44,16.36,16.44,30600.0,13.3017,13.3667,13.3017,13.3667,30600.0
2011-02-04 13:00:00,16.44,16.47,16.42,16.42,97875.0,13.3667,13.3911,13.3504,13.3504,97875.0
2011-02-04 13:30:00,16.42,16.43,16.4,16.42,85725.0,13.3504,13.3586,13.3342,13.3504,85725.0
2011-02-04 14:00:00,16.42,16.49,16.41,16.46,66375.0,13.3504,13.4074,13.3423,13.383,66375.0
2011-02-04 14:30:00,16.46,16.48,16.44,16.46,45900.0,13.383,13.3992,13.3667,13.383,45900.0
2011-02-04 15:00:00,16.47,16.49,16.45,16.47,75375.0,13.3911,13.4074,13.3748,13.3911,75375.0
2011-02-04 15:30:00,16.47,16.48,16.45,16.47,147150.0,13.3911,13.3992,13.3748,13.3911,147150.0
2011-02-07 09:30:00,16.47,16.57,16.47,16.54,123975.0,13.3911,13.4724,13.3911,13.448,123975.0
2011-02-07 10:00:00,16.54,16.57,16.48,16.55,93600.0,13.448,13.4724,13.3992,13.4561,93600.0
2011-02-07 10:30:00,16.55,16.56,16.5,16.52,48150.0,13.4561,13.4643,13.4155,13.4317,48150.0
2011-02-07 11:00:00,16.52,16.53,16.47,16.48,47250.0,13.4317,13.4399,13.3911,13.3992,47250.0
2011-02-07 11:30:00,16.49,16.52,16.48,16.49,58950.0,13.4074,13.4317,13.3992,13.4074,58950.0
2011-02-07 12:00:00,16.49,16.5,16.47,16.48,130050.0,13.4074,13.4155,13.3911,13.3992,130050.0
2011-02-07 12:30:00,16.48,16.5,16.47,16.48,40950.0,13.3992,13.4155,13.3911,13.3992,40950.0
2011-02-07 13:00:00,16.48,16.49,16.47,16.48,44325.0,13.3992,13.4074,13.3911,13.3992,44325.0
2011-02-07 13:30:00,16.47,16.5,16.46,16.48,40050.0,13.3911,13.4155,13.383,13.3992,40050.0
2011-02-07 14:00:00,16.49,16.51,16.45,16.47,59625.0,13.4074,13.4236,13.3748,13.3911,59625.0
2011-02-07 14:30:00,16.47,16.5,16.45,16.48,108450.0,13.3911,13.4155,13.3748,13.3992,108450.0
2011-02-07 15:00:00,16.48,16.48,16.45,16.48,119250.0,13.3992,13.3992,13.3748,13.3992,119250.0
2011-02-07 15:30:00,16.48,16.52,16.48,16.5,216900.0,13.3992,13.4317,13.3992,13.4155,216900.0
2011-02-08 09:30:00,16.54,16.54,16.38,16.46,52200.0,13.448,13.448,13.3179,13.383,52200.0
2011-02-08 10:00:00,16.45,16.53,16.43,16.51,65700.0,13.3748,13.4399,13.3586,13.4236,65700.0
2011-02-08 10:30:00,16.5,16.54,16.42,16.42,60525.0,13.4155,13.448,13.3504,13.3504,60525.0
2011-02-08 11:00:00,16.44,16.45,16.38,16.44,54675.0,13.3667,13.3748,13.3179,13.3667,54675.0
2011-02-08 11:30:00,16.45,16.54,16.45,16.52,20250.0,13.3748,13.448,13.3748,13.4317,20250.0
2011-02-08 12:00:00,16.53,16.55,16.51,16.54,14400.0,13.4399,13.4561,13.4236,13.448,14400.0
2011-02-08 12:30:00,16.54,16.57,16.53,16.56,40950.0,13.448,13.4724,13.4399,13.4643,40950.0
2011-02-08 13:00:00,16.56,16.56,16.51,16.52,22500.0,13.4643,13.4643,13.4236,13.4317,22500.0
2011-02-08 13:30:00,16.52,16.56,16.52,16.54,25650.0,13.4317,13.4643,13.4317,13.448,25650.0
2011-02-08 14:00:00,16.55,16.56,16.52,16.54,24975.0,13.4561,13.4643,13.4317,13.448,24975.0
2011-02-08 14:30:00,16.54,16.58,16.54,16.56,42525.0,13.448,13.4805,13.448,13.4643,42525.0
2011-02-08 15:00:00,16.56,16.59,16.54,16.54,54225.0,13.4643,13.4887,13.448,13.448,54225.0
2011-02-08 15:30:00,16.54,16.62,16.54,16.61,172575.0,13.448,13.513,13.448,13.5049,172575.0
2011-02-09 09:30:00,16.52,16.53,16.42,16.51,62325.0,13.4317,13.4399,13.3504,13.4236,62325.0
2011-02-09 10:00:00,16.53,16.6,16.53,16.59,31500.0,13.4399,13.4968,13.4399,13.4887,31500.0
2011-02-09 10:30:00,16.6,16.65,16.57,16.64,40500.0,13.4968,13.5374,13.4724,13.5293,40500.0
2011-02-09 11:00:00,16.64,16.68,16.54,16.55,44550.0,13.5293,13.5618,13.448,13.4561,44550.0
2011-02-09 11:30:00,16.54,16.71,16.54,16.69,62100.0,13.448,13.5862,13.448,13.57,62100.0
2011-02-09 12:00:00,16.68,16.68,16.62,16.65,56700.0,13.5618,13.5618,13.513,13.5374,56700.0
2011-02-09 12:30:00,16.66,16.7,16.62,16.68,68175.0,13.5456,13.5781,13.513,13.5618,68175.0
2011-02-09 13:00:00,16.68,16.73,16.67,16.72,90225.0,13.5618,13.6025,13.5537,13.5944,90225.0
2011-02-09 13:30:00,16.72,16.72,16.61,16.63,92700.0,13.5944,13.5944,13.5049,13.5212,92700.0
2011-02-09 14:00:00,16.62,16.68,16.61,16.63,47250.0,13.513,13.5618,13.5049,13.5212,47250.0
2011-02-09 14:30:00,16.63,16.64,16.58,16.62,89325.0,13.5212,13.5293,13.4805,13.513,89325.0
2011-02-09 15:00:00,16.61,16.67,16.61,16.65,112275.0,13.5049,13.5537,13.5049,13.5374,112275.0
2011-02-09 15:30:00,16.64,16.72,16.64,16.69,279450.0,13.5293,13.5944,13.5293,13.57,279450.0
2011-02-10 09:30:00,16.64,16.8,16.63,16.78,146475.0,13.5293,13.6594,13.5212,13.6431,146475.0
2011-02-10 10:00:00,16.77,16.94,16.71,16.86,367425.0,13.635,13.7732,13.5862,13.7082,367425.0
2011-02-10 10:30:00,16.87,16.98,16.81,16.82,187875.0,13.7163,13.8058,13.6675,13.6757,187875.0
2011-02-10 11:00:00,16.81,16.87,16.75,16.87,145125.0,13.6675,13.7163,13.6187,13.7163,145125.0
2011-02-10 11:30:00,16.88,16.88,16.84,16.86,101475.0,13.7244,13.7244,13.6919,13.7082,101475.0
2011-02-10 12:00:00,16.86,16.87,16.84,16.87,69075.0,13.7082,13.7163,13.6919,13.7163,69075.0
2011-02-10 12:30:00,16.87,16.88,16.85,16.85,87975.0,13.7163,13.7244,13.7001,13.7001,87975.0
2011-02-10 13:00:00,16.85,16.85,16.81,16.84,84825.0,13.7001,13.7001,13.6675,13.6919,84825.0
2011-02-10 13:30:00,16.84,16.88,16.83,16.87,62100.0,13.6919,13.7244,13.6838,13.7163,62100.0
2011-02-10 14:00:00,16.87,16.93,16.86,16.92,78525.0,13.7163,13.7651,13.7082,13.757,78525.0
2011-02-10 14:30:00,16.92,16.93,16.88,16.88,87300.0,13.757,13.7651,13.7244,13.7244,87300.0
2011-02-10 15:00:00,16.88,16.9,16.85,16.89,146025.0,13.7244,13.7407,13.7001,13.7326,146025.0
2011-02-10 15:30:00,16.89,16.9,16.84,16.87,362250.0,13.7326,13.7407,13.6919,13.7163,362250.0
2011-02-11 09:30:00,16.8,16.88,16.8,16.88,69525.0,13.6594,13.7244,13.6594,13.7244,69525.0
2011-02-11 10:00:00,16.88,16.96,16.85,16.96,66600.0,13.7244,13.7895,13.7001,13.7895,66600.0
2011-02-11 10:30:00,16.96,17.03,16.95,17.02,63000.0,13.7895,13.8464,13.7814,13.8383,63000.0
2011-02-11 11:00:00,17.02,17.08,17.02,17.06,52875.0,13.8383,13.8871,13.8383,13.8708,52875.0
2011-02-11 11:30:00,17.06,17.09,17.03,17.04,47250.0,13.8708,13.8952,13.8464,13.8545,47250.0
2011-02-11 12:00:00,17.04,17.06,16.97,16.98,55125.0,13.8545,13.8708,13.7976,13.8058,55125.0
2011-02-11 12:30:00,16.98,17.02,16.97,17.02,58050.0,13.8058,13.8383,13.7976,13.8383,58050.0
2011-02-11 13:00:00,17.02,17.08,17.02,17.07,34425.0,13.8383,13.8871,13.8383,13.8789,34425.0
2011-02-11 13:30:00,17.08,17.12,17.07,17.08,99450.0,13.8871,13.9196,13.8789,13.8871,99450.0
2011-02-11 14:00:00,17.08,17.13,17.08,17.12,94500.0,13.8871,13.9277,13.8871,13.9196,94500.0
2011-02-11 14:30:00,17.12,17.15,17.12,17.12,66825.0,13.9196,13.944,13.9196,13.9196,66825.0
2011-02-11 15:00:00,17.11,17.15,17.11,17.13,120825.0,13.9114,13.944,13.9114,13.9277,120825.0
2011-02-11 15:30:00,17.12,17.19,17.12,17.18,296100.0,13.9196,13.9765,13.9196,13.9684,296100.0
2011-02-14 09:30:00,17.15,17.28,17.15,17.27,97650.0,13.944,14.0497,13.944,14.0415,97650.0
2011-02-14 10:00:00,17.27,17.32,17.23,17.29,77625.0,14.0415,14.0822,14.009,14.0578,77625.0
2011-02-14 10:30:00,17.29,17.29,17.13,17.18,80100.0,14.0578,14.0578,13.9277,13.9684,80100.0
2011-02-14 11:00:00,17.18,17.31,17.18,17.3,84375.0,13.9684,14.0741,13.9684,14.0659,84375.0
2011-02-14 11:30:00,17.29,17.3,17.16,17.16,49050.0,14.0578,14.0659,13.9521,13.9521,49050.0
2011-02-14 12:00:00,17.17,17.24,17.16,17.22,74025.0,13.9602,14.0171,13.9521,14.0009,74025.0
2011-02-14 12:30:00,17.22,17.22,17.17,17.2,34425.0,14.0009,14.0009,13.9602,13.9846,34425.0
2011-02-14 13:00:00,17.2,17.22,17.19,17.19,83250.0,13.9846,14.0009,13.9765,13.9765,83250.0
2011-02-14 13:30:00,17.2,17.22,17.18,17.21,42525.0,13.9846,14.0009,13.9684,13.9928,42525.0
2011-02-14 14:00:00,17.21,17.22,17.2,17.2,31950.0,13.9928,14.0009,13.9846,13.9846,31950.0
2011-02-14 14:30:00,17.21,17.22,17.19,17.21,104625.0,13.9928,14.0009,13.9765,13.9928,104625.0
2011-02-14 15:00:00,17.21,17.22,17.2,17.2,76725.0,13.9928,14.0009,13.9846,13.9846,76725.0
2011-02-14 15:30:00,17.2,17.24,17.2,17.24,159525.0,13.9846,14.0171,13.9846,14.0171,159525.0
2011-02-15 09:30:00,17.16,17.32,17.14,17.28,47700.0,13.9521,14.0822,13.9358,14.0497,47700.0
2011-02-15 10:00:00,17.28,17.32,17.23,17.29,55575.0,14.0497,14.0822,14.009,14.0578,55575.0
2011-02-15 10:30:00,17.28,17.32,17.24,17.31,38700.0,14.0497,14.0822,14.0171,14.0741,38700.0
2011-02-15 11:00:00,17.3,17.32,17.27,17.28,56700.0,14.0659,14.0822,14.0415,14.0497,56700.0
2011-02-15 11:30:00,17.29,17.34,17.29,17.32,43200.0,14.0578,14.0985,14.0578,14.0822,43200.0
2011-02-15 12:00:00,17.32,17.33,17.3,17.32,46125.0,14.0822,14.0903,14.0659,14.0822,46125.0
2011-02-15 12:30:00,17.32,17.32,17.24,17.24,40725.0,14.0822,14.0822,14.0171,14.0171,40725.0
2011-02-15 13:00:00,17.24,17.27,17.23,17.26,34650.0,14.0171,14.0415,14.009,14.0334,34650.0
2011-02-15 13:30:00,17.26,17.29,17.26,17.28,26775.0,14.0334,14.0578,14.0334,14.0497,26775.0
2011-02-15 14:00:00,17.28,17.32,17.26,17.29,83250.0,14.0497,14.0822,14.0334,14.0578,83250.0
2011-02-15 14:30:00,17.3,17.32,17.29,17.31,31275.0,14.0659,14.0822,14.0578,14.0741,31275.0
2011-02-15 15:00:00,17.3,17.3,17.22,17.23,89550.0,14.0659,14.0659,14.0009,14.009,89550.0
2011-02-15 15:30:00,17.23,17.3,17.23,17.3,205200.0,14.009,14.0659,14.009,14.0659,205200.0
2011-02-16 09:30:00,17.28,17.43,17.25,17.43,89100.0,14.0497,14.1716,14.0253,14.1716,89100.0
2011-02-16 10:00:00,17.44,17.44,17.34,17.34,36900.0,14.1798,14.1798,14.0985,14.0985,36900.0
2011-02-16 10:30:00,17.35,17.36,17.3,17.35,86625.0,14.1066,14.1147,14.0659,14.1066,86625.0
2011-02-16 11:00:00,17.34,17.36,17.34,17.34,46575.0,14.0985,14.1147,14.0985,14.0985,46575.0
2011-02-16 11:30:00,17.34,17.36,17.31,17.34,113625.0,14.0985,14.1147,14.0741,14.0985,113625.0
2011-02-16 12:00:00,17.34,17.35,17.29,17.32,91125.0,14.0985,14.1066,14.0578,14.0822,91125.0
2011-02-16 12:30:00,17.31,17.35,17.31,17.33,60525.0,14.0741,14.1066,14.0741,14.0903,60525.0
2011-02-16 13:00:00,17.33,17.34,17.3,17.34,62325.0,14.0903,14.0985,14.0659,14.0985,62325.0
2011-02-16 13:30:00,17.34,17.4,17.33,17.4,45225.0,14.0985,14.1472,14.0903,14.1472,45225.0
2011-02-16 14:00:00,17.4,17.4,17.35,17.38,31500.0,14.1472,14.1472,14.1066,14.131,31500.0
2011-02-16 14:30:00,17.39,17.51,17.38,17.49,63450.0,14.1391,14.2367,14.131,14.2204,63450.0
2011-02-16 15:00:00,17.48,17.49,17.38,17.4,61875.0,14.2123,14.2204,14.131,14.1472,61875.0
2011-02-16 15:30:00,17.4,17.47,17.4,17.44,136800.0,14.1472,14.2042,14.1472,14.1798,136800.0
2011-02-17 09:30:00,17.36,17.39,17.32,17.33,66600.0,14.1147,14.1391,14.0822,14.0903,66600.0
2011-02-17 10:00:00,17.34,17.51,17.32,17.48,53325.0,14.0985,14.2367,14.0822,14.2123,53325.0
2011-02-17 10:30:00,17.48,17.54,17.39,17.42,63000.0,14.2123,14.2611,14.1391,14.1635,63000.0
2011-02-17 11:00:00,17.42,17.52,17.4,17.5,33975.0,14.1635,14.2448,14.1472,14.2285,33975.0
2011-02-17 11:30:00,17.5,17.5,17.45,17.46,31950.0,14.2285,14.2285,14.1879,14.196,31950.0
2011-02-17 12:00:00,17.46,17.46,17.42,17.43,20250.0,14.196,14.196,14.1635,14.1716,20250.0
2011-02-17 12:30:00,17.44,17.46,17.43,17.43,35325.0,14.1798,14.196,14.1716,14.1716,35325.0
2011-02-17 13:00:00,17.44,17.51,17.44,17.51,37800.0,14.1798,14.2367,14.1798,14.2367,37800.0
2011-02-17 13:30:00,17.51,17.52,17.48,17.51,33075.0,14.2367,14.2448,14.2123,14.2367,33075.0
2011-02-17 14:00:00,17.51,17.53,17.47,17.49,32400.0,14.2367,14.2529,14.2042,14.2204,32400.0
2011-02-17 14:30:00,17.48,17.51,17.46,17.5,43875.0,14.2123,14.2367,14.196,14.2285,43875.0
2011-02-17 15:00:00,17.5,17.52,17.48,17.5,54900.0,14.2285,14.2448,14.2123,14.2285,54900.0
2011-02-17 15:30:00,17.51,17.52,17.47,17.5,167625.0,14.2367,14.2448,14.2042,14.2285,167625.0
2011-02-18 09:30:00,17.49,17.55,17.44,17.49,118800.0,14.2204,14.2692,14.1798,14.2204,118800.0
2011-02-18 10:00:00,17.5,17.56,17.5,17.54,45450.0,14.2285,14.2773,14.2285,14.2611,45450.0
2011-02-18 10:30:00,17.54,17.6,17.51,17.58,63450.0,14.2611,14.3098,14.2367,14.2936,63450.0
2011-02-18 11:00:00,17.58,17.64,17.57,17.61,85950.0,14.2936,14.3424,14.2855,14.318,85950.0
2011-02-18 11:30:00,17.61,17.62,17.58,17.59,72900.0,14.318,14.3261,14.2936,14.3017,72900.0
2011-02-18 12:00:00,17.59,17.61,17.57,17.57,42750.0,14.3017,14.318,14.2855,14.2855,42750.0
2011-02-18 12:30:00,17.57,17.58,17.54,17.55,33975.0,14.2855,14.2936,14.2611,14.2692,33975.0
2011-02-18 13:00:00,17.56,17.57,17.52,17.54,43875.0,14.2773,14.2855,14.2448,14.2611,43875.0
2011-02-18 13:30:00,17.54,17.58,17.51,17.58,301050.0,14.2611,14.2936,14.2367,14.2936,301050.0
2011-02-18 14:00:00,17.58,17.59,17.48,17.51,46350.0,14.2936,14.3017,14.2123,14.2367,46350.0
2011-02-18 14:30:00,17.51,17.59,17.51,17.56,34875.0,14.2367,14.3017,14.2367,14.2773,34875.0
2011-02-18 15:00:00,17.57,17.59,17.47,17.48,129150.0,14.2855,14.3017,14.2042,14.2123,129150.0
2011-02-18 15:30:00,17.47,17.54,17.47,17.52,134100.0,14.2042,14.2611,14.2042,14.2448,134100.0
2011-02-22 09:30:00,17.36,17.36,17.13,17.32,110475.0,14.1147,14.1147,13.9277,14.0822,110475.0
2011-02-22 10:00:00,17.31,17.37,17.24,17.25,83025.0,14.0741,14.1228,14.0171,14.0253,83025.0
2011-02-22 10:30:00,17.25,17.27,17.17,17.19,120600.0,14.0253,14.0415,13.9602,13.9765,120600.0
2011-02-22 11:00:00,17.18,17.19,17.08,17.08,74700.0,13.9684,13.9765,13.8871,13.8871,74700.0
2011-02-22 11:30:00,17.08,17.12,17.03,17.04,77625.0,13.8871,13.9196,13.8464,13.8545,77625.0
2011-02-22 12:00:00,17.05,17.06,17.01,17.04,81675.0,13.8627,13.8708,13.8301,13.8545,81675.0
2011-02-22 12:30:00,17.04,17.06,16.85,16.87,149625.0,13.8545,13.8708,13.7001,13.7163,149625.0
2011-02-22 13:00:00,16.87,16.91,16.68,16.76,234450.0,13.7163,13.7488,13.5618,13.6269,234450.0
2011-02-22 13:30:00,16.76,16.84,16.7,16.76,134775.0,13.6269,13.6919,13.5781,13.6269,134775.0
2011-02-22 14:00:00,16.76,16.79,16.69,16.73,105300.0,13.6269,13.6513,13.57,13.6025,105300.0
2011-02-22 14:30:00,16.72,16.84,16.72,16.77,86175.0,13.5944,13.6919,13.5944,13.635,86175.0
2011-02-22 15:00:00,16.76,16.84,16.76,16.8,152325.0,13.6269,13.6919,13.6269,13.6594,152325.0
2011-02-22 15:30:00,16.8,16.83,16.72,16.75,277875.0,13.6594,13.6838,13.5944,13.6187,277875.0
2011-02-23 09:30:00,16.7,16.72,16.48,16.52,261900.0,13.5781,13.5944,13.3992,13.4317,261900.0
2011-02-23 10:00:00,16.52,16.6,16.42,16.48,299925.0,13.4317,13.4968,13.3504,13.3992,299925.0
2011-02-23 10:30:00,16.49,16.51,16.42,16.43,189675.0,13.4074,13.4236,13.3504,13.3586,189675.0
2011-02-23 11:00:00,16.44,16.47,16.41,16.44,323775.0,13.3667,13.3911,13.3423,13.3667,323775.0
2011-02-23 11:30:00,16.44,16.44,16.33,16.36,82575.0,13.3667,13.3667,13.2773,13.3017,82575.0
2011-02-23 12:00:00,16.37,16.37,16.2,16.25,121500.0,13.3098,13.3098,13.1716,13.2122,121500.0
2011-02-23 12:30:00,16.26,16.28,16.17,16.21,52875.0,13.2203,13.2366,13.1472,13.1797,52875.0
2011-02-23 13:00:00,16.2,16.24,16.13,16.19,79200.0,13.1716,13.2041,13.1147,13.1634,79200.0
2011-02-23 13:30:00,16.19,16.24,16.16,16.23,180000.0,13.1634,13.2041,13.139,13.196,180000.0
2011-02-23 14:00:00,16.24,16.33,16.23,16.31,116100.0,13.2041,13.2773,13.196,13.261,116100.0
2011-02-23 14:30:00,16.31,16.39,16.29,16.39,400050.0,13.261,13.326,13.2447,13.326,400050.0
2011-02-23 15:00:00,16.39,16.46,16.37,16.44,136350.0,13.326,13.383,13.3098,13.3667,136350.0
2011-02-23 15:30:00,16.45,16.48,16.35,16.39,344925.0,13.3748,13.3992,13.2935,13.326,344925.0
2011-02-24 09:30:00,16.46,16.67,16.33,16.65,173925.0,13.383,13.5537,13.2773,13.5374,173925.0
2011-02-24 10:00:00,16.65,16.71,16.56,16.71,82125.0,13.5374,13.5862,13.4643,13.5862,82125.0
2011-02-24 10:30:00,16.72,16.73,16.66,16.71,104175.0,13.5944,13.6025,13.5456,13.5862,104175.0
2011-02-24 11:00:00,16.7,16.75,16.62,16.68,96525.0,13.5781,13.6187,13.513,13.5618,96525.0
2011-02-24 11:30:00,16.68,16.7,16.55,16.57,69525.0,13.5618,13.5781,13.4561,13.4724,69525.0
2011-02-24 12:00:00,16.57,16.57,16.47,16.51,55125.0,13.4724,13.4724,13.3911,13.4236,55125.0
2011-02-24 12:30:00,16.5,16.54,16.47,16.53,49500.0,13.4155,13.448,13.3911,13.4399,49500.0
2011-02-24 13:00:00,16.54,16.55,16.46,16.46,86400.0,13.448,13.4561,13.383,13.383,86400.0
2011-02-24 13:30:00,16.46,16.49,16.35,16.38,103275.0,13.383,13.4074,13.2935,13.3179,103275.0
2011-02-24 14:00:00,16.38,16.52,16.37,16.5,116325.0,13.3179,13.4317,13.3098,13.4155,116325.0
2011-02-24 14:30:00,16.49,16.54,16.48,16.53,97425.0,13.4074,13.448,13.3992,13.4399,97425.0
2011-02-24 15:00:00,16.53,16.6,16.51,16.56,110250.0,13.4399,13.4968,13.4236,13.4643,110250.0
2011-02-24 15:30:00,16.56,16.62,16.53,16.56,271800.0,13.4643,13.513,13.4399,13.4643,271800.0
2011-02-25 09:30:00,16.64,16.79,16.64,16.75,56250.0,13.5293,13.6513,13.5293,13.6187,56250.0
2011-02-25 10:00:00,16.75,16.81,16.68,16.68,90225.0,13.6187,13.6675,13.5618,13.5618,90225.0
2011-02-25 10:30:00,16.69,16.77,16.68,16.71,71775.0,13.57,13.635,13.5618,13.5862,71775.0
2011-02-25 11:00:00,16.71,16.76,16.64,16.64,78075.0,13.5862,13.6269,13.5293,13.5293,78075.0
2011-02-25 11:30:00,16.64,16.69,16.61,16.63,36225.0,13.5293,13.57,13.5049,13.5212,36225.0
2011-02-25 12:00:00,16.62,16.71,16.61,16.7,70200.0,13.513,13.5862,13.5049,13.5781,70200.0
2011-02-25 12:30:00,16.71,16.74,16.69,16.74,53100.0,13.5862,13.6106,13.57,13.6106,53100.0
2011-02-25 13:00:00,16.75,16.8,16.74,16.78,64350.0,13.6187,13.6594,13.6106,13.6431,64350.0
2011-02-25 13:30:00,16.78,16.79,16.73,16.77,63675.0,13.6431,13.6513,13.6025,13.635,63675.0
2011-02-25 14:00:00,16.77,16.8,16.75,16.75,90000.0,13.635,13.6594,13.6187,13.6187,90000.0
2011-02-25 14:30:00,16.76,16.76,16.69,16.72,130725.0,13.6269,13.6269,13.57,13.5944,130725.0
2011-02-25 15:00:00,16.73,16.76,16.7,16.7,114750.0,13.6025,13.6269,13.5781,13.5781,114750.0
2011-02-25 15:30:00,16.7,16.83,16.69,16.82,267750.0,13.5781,13.6838,13.57,13.6757,267750.0
2011-02-28 09:30:00,16.91,17.02,16.86,16.96,108450.0,13.7488,13.8383,13.7082,13.7895,108450.0
2011-02-28 10:00:00,16.95,17.09,16.92,17.07,90225.0,13.7814,13.8952,13.757,13.8789,90225.0
2011-02-28 10:30:00,17.07,17.1,16.99,17.01,67950.0,13.8789,13.9033,13.8139,13.8301,67950.0
2011-02-28 11:00:00,17.01,17.06,16.98,16.98,180000.0,13.8301,13.8708,13.8058,13.8058,180000.0
2011-02-28 11:30:00,16.98,16.99,16.96,16.98,119475.0,13.8058,13.8139,13.7895,13.8058,119475.0
2011-02-28 12:00:00,16.97,17.02,16.96,16.96,126900.0,13.7976,13.8383,13.7895,13.7895,126900.0
2011-02-28 12:30:00,16.96,16.99,16.91,16.92,56475.0,13.7895,13.8139,13.7488,13.757,56475.0
2011-02-28 13:00:00,16.92,16.93,16.87,16.88,60525.0,13.757,13.7651,13.7163,13.7244,60525.0
2011-02-28 13:30:00,16.88,16.92,16.88,16.91,58050.0,13.7244,13.757,13.7244,13.7488,58050.0
2011-02-28 14:00:00,16.9,16.92,16.88,16.9,58275.0,13.7407,13.757,13.7244,13.7407,58275.0
2011-02-28 14:30:00,16.9,16.96,16.9,16.96,65025.0,13.7407,13.7895,13.7407,13.7895,65025.0
2011-02-28 15:00:00,16.96,16.96,16.91,16.95,117675.0,13.7895,13.7895,13.7488,13.7814,117675.0
2011-02-28 15:30:00,16.95,17.04,16.95,17.02,268425.0,13.7814,13.8545,13.7814,13.8383,268425.0
2011-03-01 09:30:00,17.02,17.12,16.93,17.0,73575.0,13.8383,13.9196,13.7651,13.822,73575.0
2011-03-01 10:00:00,16.99,17.05,16.84,16.86,72000.0,13.8139,13.8627,13.6919,13.7082,72000.0
2011-03-01 10:30:00,16.84,16.86,16.78,16.83,185625.0,13.6919,13.7082,13.6431,13.6838,185625.0
2011-03-01 11:00:00,16.85,16.87,16.78,16.78,50625.0,13.7001,13.7163,13.6431,13.6431,50625.0
2011-03-01 11:30:00,16.77,16.79,16.68,16.68,91350.0,13.635,13.6513,13.5618,13.5618,91350.0
2011-03-01 12:00:00,16.67,16.71,16.64,16.65,62325.0,13.5537,13.5862,13.5293,13.5374,62325.0
2011-03-01 12:30:00,16.67,16.69,16.62,16.62,63225.0,13.5537,13.57,13.513,13.513,63225.0
2011-03-01 13:00:00,16.63,16.64,16.56,16.56,58275.0,13.5212,13.5293,13.4643,13.4643,58275.0
2011-03-01 13:30:00,16.56,16.6,16.53,16.58,63225.0,13.4643,13.4968,13.4399,13.4805,63225.0
2011-03-01 14:00:00,16.58,16.58,16.48,16.48,84150.0,13.4805,13.4805,13.3992,13.3992,84150.0
2011-03-01 14:30:00,16.49,16.52,16.44,16.48,128925.0,13.4074,13.4317,13.3667,13.3992,128925.0
2011-03-01 15:00:00,16.48,16.53,16.46,16.49,135000.0,13.3992,13.4399,13.383,13.4074,135000.0
2011-03-01 15:30:00,16.48,16.56,16.48,16.51,324675.0,13.3992,13.4643,13.3992,13.4236,324675.0
2011-03-02 09:30:00,16.54,16.68,16.48,16.67,113175.0,13.448,13.5618,13.3992,13.5537,113175.0
2011-03-02 10:00:00,16.68,16.71,16.64,16.68,102600.0,13.5618,13.5862,13.5293,13.5618,102600.0
2011-03-02 10:30:00,16.68,16.8,16.67,16.75,136125.0,13.5618,13.6594,13.5537,13.6187,136125.0
2011-03-02 11:00:00,16.74,16.76,16.69,16.71,71550.0,13.6106,13.6269,13.57,13.5862,71550.0
2011-03-02 11:30:00,16.7,16.76,16.62,16.63,96075.0,13.5781,13.6269,13.513,13.5212,96075.0
2011-03-02 12:00:00,16.61,16.67,16.58,16.67,61875.0,13.5049,13.5537,13.4805,13.5537,61875.0
2011-03-02 12:30:00,16.66,16.72,16.66,16.69,60750.0,13.5456,13.5944,13.5456,13.57,60750.0
2011-03-02 13:00:00,16.7,16.72,16.66,16.7,44550.0,13.5781,13.5944,13.5456,13.5781,44550.0
2011-03-02 13:30:00,16.7,16.7,16.64,16.67,39600.0,13.5781,13.5781,13.5293,13.5537,39600.0
2011-03-02 14:00:00,16.68,16.8,16.67,16.76,77850.0,13.5618,13.6594,13.5537,13.6269,77850.0
2011-03-02 14:30:00,16.76,16.88,16.76,16.87,75600.0,13.6269,13.7244,13.6269,13.7163,75600.0
2011-03-02 15:00:00,16.87,16.88,16.79,16.79,120825.0,13.7163,13.7244,13.6513,13.6513,120825.0
2011-03-02 15:30:00,16.79,16.8,16.72,16.75,213075.0,13.6513,13.6594,13.5944,13.6187,213075.0
2011-03-03 09:30:00,16.88,17.18,16.85,17.1,106650.0,13.7244,13.9684,13.7001,13.9033,106650.0
2011-03-03 10:00:00,17.1,17.16,17.06,17.13,77625.0,13.9033,13.9521,13.8708,13.9277,77625.0
2011-03-03 10:30:00,17.14,17.23,17.11,17.2,68400.0,13.9358,14.009,13.9114,13.9846,68400.0
2011-03-03 11:00:00,17.2,17.29,17.2,17.24,84150.0,13.9846,14.0578,13.9846,14.0171,84150.0
2011-03-03 11:30:00,17.23,17.23,17.19,17.2,69750.0,14.009,14.009,13.9765,13.9846,69750.0
2011-03-03 12:00:00,17.2,17.23,17.16,17.17,46125.0,13.9846,14.009,13.9521,13.9602,46125.0
2011-03-03 12:30:00,17.17,17.21,17.16,17.18,34425.0,13.9602,13.9928,13.9521,13.9684,34425.0
2011-03-03 13:00:00,17.17,17.2,17.16,17.17,30600.0,13.9602,13.9846,13.9521,13.9602,30600.0
2011-03-03 13:30:00,17.17,17.18,17.11,17.12,78750.0,13.9602,13.9684,13.9114,13.9196,78750.0
2011-03-03 14:00:00,17.11,17.14,17.06,17.06,87300.0,13.9114,13.9358,13.8708,13.8708,87300.0
2011-03-03 14:30:00,17.07,17.09,17.04,17.08,105975.0,13.8789,13.8952,13.8545,13.8871,105975.0
2011-03-03 15:00:00,17.08,17.08,17.01,17.01,109800.0,13.8871,13.8871,13.8301,13.8301,109800.0
2011-03-03 15:30:00,17.01,17.06,16.99,17.04,283725.0,13.8301,13.8708,13.8139,13.8545,283725.0
2011-03-04 09:30:00,17.08,17.08,16.81,16.82,163125.0,13.8871,13.8871,13.6675,13.6757,163125.0
2011-03-04 10:00:00,16.82,16.84,16.72,16.77,100800.0,13.6757,13.6919,13.5944,13.635,100800.0
2011-03-04 10:30:00,16.78,16.82,16.74,16.82,145350.0,13.6431,13.6757,13.6106,13.6757,145350.0
2011-03-04 11:00:00,16.81,16.81,16.69,16.7,82800.0,13.6675,13.6675,13.57,13.5781,82800.0
2011-03-04 11:30:00,16.7,16.76,16.68,16.68,93600.0,13.5781,13.6269,13.5618,13.5618,93600.0
2011-03-04 12:00:00,16.68,16.69,16.62,16.64,109575.0,13.5618,13.57,13.513,13.5293,109575.0
2011-03-04 12:30:00,16.64,16.64,16.6,16.63,106200.0,13.5293,13.5293,13.4968,13.5212,106200.0
2011-03-04 13:00:00,16.63,16.67,16.61,16.67,75375.0,13.5212,13.5537,13.5049,13.5537,75375.0
2011-03-04 13:30:00,16.67,16.73,16.66,16.72,100575.0,13.5537,13.6025,13.5456,13.5944,100575.0
2011-03-04 14:00:00,16.72,16.74,16.68,16.72,81225.0,13.5944,13.6106,13.5618,13.5944,81225.0
2011-03-04 14:30:00,16.72,16.75,16.7,16.75,90225.0,13.5944,13.6187,13.5781,13.6187,90225.0
2011-03-04 15:00:00,16.75,16.79,16.69,16.7,134550.0,13.6187,13.6513,13.57,13.5781,134550.0
2011-03-04 15:30:00,16.7,16.78,16.66,16.78,349875.0,13.5781,13.6431,13.5456,13.6431,349875.0
2011-03-07 09:30:00,16.88,16.96,16.8,16.89,78075.0,13.7244,13.7895,13.6594,13.7326,78075.0
2011-03-07 10:00:00,16.9,16.91,16.8,16.88,90225.0,13.7407,13.7488,13.6594,13.7244,90225.0
2011-03-07 10:30:00,16.88,16.88,16.62,16.66,195525.0,13.7244,13.7244,13.513,13.5456,195525.0
2011-03-07 11:00:00,16.65,16.66,16.52,16.53,102825.0,13.5374,13.5456,13.4317,13.4399,102825.0
2011-03-07 11:30:00,16.53,16.53,16.36,16.36,165600.0,13.4399,13.4399,13.3017,13.3017,165600.0
2011-03-07 12:00:00,16.36,16.49,16.36,16.44,127800.0,13.3017,13.4074,13.3017,13.3667,127800.0
2011-03-07 12:30:00,16.44,16.45,16.38,16.39,92925.0,13.3667,13.3748,13.3179,13.326,92925.0
2011-03-07 13:00:00,16.38,16.46,16.36,16.44,79650.0,13.3179,13.383,13.3017,13.3667,79650.0
2011-03-07 13:30:00,16.44,16.56,16.43,16.51,133425.0,13.3667,13.4643,13.3586,13.4236,133425.0
2011-03-07 14:00:00,16.51,16.66,16.5,16.62,204750.0,13.4236,13.5456,13.4155,13.513,204750.0
2011-03-07 14:30:00,16.62,16.74,16.61,16.66,223425.0,13.513,13.6106,13.5049,13.5456,223425.0
2011-03-07 15:00:00,16.67,16.75,16.66,16.72,250200.0,13.5537,13.6187,13.5456,13.5944,250200.0
2011-03-07 15:30:00,16.72,16.78,16.7,16.7,341775.0,13.5944,13.6431,13.5781,13.5781,341775.0
2011-03-08 09:30:00,16.68,16.83,16.63,16.72,129150.0,13.5618,13.6838,13.5212,13.5944,129150.0
2011-03-08 10:00:00,16.75,16.91,16.75,16.91,54000.0,13.6187,13.7488,13.6187,13.7488,54000.0
2011-03-08 10:30:00,16.9,16.97,16.82,16.96,102150.0,13.7407,13.7976,13.6757,13.7895,102150.0
2011-03-08 11:00:00,16.96,17.2,16.95,17.18,265725.0,13.7895,13.9846,13.7814,13.9684,265725.0
2011-03-08 11:30:00,17.18,17.2,17.13,17.19,158400.0,13.9684,13.9846,13.9277,13.9765,158400.0
2011-03-08 12:00:00,17.19,17.27,17.18,17.26,156375.0,13.9765,14.0415,13.9684,14.0334,156375.0
2011-03-08 12:30:00,17.25,17.33,17.25,17.32,171225.0,14.0253,14.0903,14.0253,14.0822,171225.0
2011-03-08 13:00:00,17.32,17.35,17.3,17.34,168300.0,14.0822,14.1066,14.0659,14.0985,168300.0
2011-03-08 13:30:00,17.35,17.44,17.33,17.33,284625.0,14.1066,14.1798,14.0903,14.0903,284625.0
2011-03-08 14:00:00,17.33,17.35,17.28,17.28,96075.0,14.0903,14.1066,14.0497,14.0497,96075.0
2011-03-08 14:30:00,17.28,17.36,17.25,17.33,119250.0,14.0497,14.1147,14.0253,14.0903,119250.0
2011-03-08 15:00:00,17.32,17.36,17.29,17.35,119475.0,14.0822,14.1147,14.0578,14.1066,119475.0
2011-03-08 15:30:00,17.35,17.41,17.34,17.4,389250.0,14.1066,14.1554,14.0985,14.1472,389250.0
2011-03-09 09:30:00,17.33,17.41,17.12,17.13,195975.0,14.0903,14.1554,13.9196,13.9277,195975.0
2011-03-09 10:00:00,17.12,17.13,17.08,17.11,209925.0,13.9196,13.9277,13.8871,13.9114,209925.0
2011-03-09 10:30:00,17.11,17.22,17.04,17.05,93150.0,13.9114,14.0009,13.8545,13.8627,93150.0
2011-03-09 11:00:00,17.05,17.22,17.01,17.2,97875.0,13.8627,14.0009,13.8301,13.9846,97875.0
2011-03-09 11:30:00,17.2,17.29,17.15,17.27,131175.0,13.9846,14.0578,13.944,14.0415,131175.0
2011-03-09 12:00:00,17.28,17.3,17.19,17.21,97650.0,14.0497,14.0659,13.9765,13.9928,97650.0
2011-03-09 12:30:00,17.21,17.24,17.17,17.2,137925.0,13.9928,14.0171,13.9602,13.9846,137925.0
2011-03-09 13:00:00,17.19,17.25,17.19,17.23,194850.0,13.9765,14.0253,13.9765,14.009,194850.0
2011-03-09 13:30:00,17.23,17.24,17.18,17.2,123075.0,14.009,14.0171,13.9684,13.9846,123075.0
2011-03-09 14:00:00,17.2,17.25,17.19,17.19,133200.0,13.9846,14.0253,13.9765,13.9765,133200.0
2011-03-09 14:30:00,17.19,17.2,17.14,17.2,265275.0,13.9765,13.9846,13.9358,13.9846,265275.0
2011-03-09 15:00:00,17.2,17.22,17.2,17.22,215775.0,13.9846,14.0009,13.9846,14.0009,215775.0
2011-03-09 15:30:00,17.22,17.25,17.2,17.24,311625.0,14.0009,14.0253,13.9846,14.0171,311625.0
2011-03-10 09:30:00,16.7,16.98,16.66,16.74,552375.0,13.5781,13.8058,13.5456,13.6106,552375.0
2011-03-10 10:00:00,16.73,16.78,16.71,16.73,294525.0,13.6025,13.6431,13.5862,13.6025,294525.0
2011-03-10 10:30:00,16.72,16.78,16.67,16.75,182025.0,13.5944,13.6431,13.5537,13.6187,182025.0
2011-03-10 11:00:00,16.74,16.78,16.72,16.75,100125.0,13.6106,13.6431,13.5944,13.6187,100125.0
2011-03-10 11:30:00,16.75,16.77,16.7,16.72,141075.0,13.6187,13.635,13.5781,13.5944,141075.0
2011-03-10 12:00:00,16.72,16.73,16.68,16.7,71550.0,13.5944,13.6025,13.5618,13.5781,71550.0
2011-03-10 12:30:00,16.69,16.76,16.67,16.74,43425.0,13.57,13.6269,13.5537,13.6106,43425.0
2011-03-10 13:00:00,16.74,16.76,16.66,16.66,56700.0,13.6106,13.6269,13.5456,13.5456,56700.0
2011-03-10 13:30:00,16.66,16.67,16.6,16.63,105075.0,13.5456,13.5537,13.4968,13.5212,105075.0
2011-03-10 14:00:00,16.63,16.64,16.57,16.57,114750.0,13.5212,13.5293,13.4724,13.4724,114750.0
2011-03-10 14:30:00,16.58,16.74,16.57,16.68,139275.0,13.4805,13.6106,13.4724,13.5618,139275.0
2011-03-10 15:00:00,16.68,16.69,16.62,16.66,96750.0,13.5618,13.57,13.513,13.5456,96750.0
2011-03-10 15:30:00,16.66,16.71,16.58,16.6,340200.0,13.5456,13.5862,13.4805,13.4968,340200.0
2011-03-11 09:30:00,16.49,16.6,16.44,16.52,143325.0,13.4074,13.4968,13.3667,13.4317,143325.0
2011-03-11 10:00:00,16.52,16.55,16.36,16.47,158625.0,13.4317,13.4561,13.3017,13.3911,158625.0
2011-03-11 10:30:00,16.47,16.56,16.43,16.55,159300.0,13.3911,13.4643,13.3586,13.4561,159300.0
2011-03-11 11:00:00,16.55,16.56,16.47,16.51,182025.0,13.4561,13.4643,13.3911,13.4236,182025.0
2011-03-11 11:30:00,16.51,16.55,16.5,16.52,75600.0,13.4236,13.4561,13.4155,13.4317,75600.0
2011-03-11 12:00:00,16.53,16.6,16.53,16.56,136125.0,13.4399,13.4968,13.4399,13.4643,136125.0
2011-03-11 12:30:00,16.55,16.59,16.55,16.58,53550.0,13.4561,13.4887,13.4561,13.4805,53550.0
2011-03-11 13:00:00,16.58,16.58,16.52,16.55,37350.0,13.4805,13.4805,13.4317,13.4561,37350.0
2011-03-11 13:30:00,16.55,16.56,16.52,16.52,60975.0,13.4561,13.4643,13.4317,13.4317,60975.0
2011-03-11 14:00:00,16.52,16.56,16.52,16.55,116100.0,13.4317,13.4643,13.4317,13.4561,116100.0
2011-03-11 14:30:00,16.55,16.57,16.53,16.54,98100.0,13.4561,13.4724,13.4399,13.448,98100.0
2011-03-11 15:00:00,16.54,16.63,16.52,16.62,133875.0,13.448,13.5212,13.4317,13.513,133875.0
2011-03-11 15:30:00,16.62,16.64,16.55,16.56,385650.0,13.513,13.5293,13.4561,13.4643,385650.0
2011-03-14 09:30:00,16.51,16.51,16.35,16.38,112050.0,13.4236,13.4236,13.2935,13.3179,112050.0
2011-03-14 10:00:00,16.38,16.47,16.38,16.44,63000.0,13.3179,13.3911,13.3179,13.3667,63000.0
2011-03-14 10:30:00,16.44,16.44,16.34,16.34,42525.0,13.3667,13.3667,13.2854,13.2854,42525.0
2011-03-14 11:00:00,16.35,16.35,16.22,16.24,99450.0,13.2935,13.2935,13.1878,13.2041,99450.0
2011-03-14 11:30:00,16.24,16.29,16.23,16.27,42525.0,13.2041,13.2447,13.196,13.2285,42525.0
2011-03-14 12:00:00,16.27,16.32,16.26,16.3,58050.0,13.2285,13.2691,13.2203,13.2529,58050.0
2011-03-14 12:30:00,16.3,16.31,16.27,16.3,37800.0,13.2529,13.261,13.2285,13.2529,37800.0
2011-03-14 13:00:00,16.31,16.36,16.3,16.33,49500.0,13.261,13.3017,13.2529,13.2773,49500.0
2011-03-14 13:30:00,16.34,16.36,16.32,16.34,27675.0,13.2854,13.3017,13.2691,13.2854,27675.0
2011-03-14 14:00:00,16.33,16.4,16.32,16.4,83925.0,13.2773,13.3342,13.2691,13.3342,83925.0
2011-03-14 14:30:00,16.4,16.4,16.35,16.36,46350.0,13.3342,13.3342,13.2935,13.3017,46350.0
2011-03-14 15:00:00,16.36,16.44,16.35,16.41,138375.0,13.3017,13.3667,13.2935,13.3423,138375.0
2011-03-14 15:30:00,16.4,16.48,16.4,16.47,294750.0,13.3342,13.3992,13.3342,13.3911,294750.0
2011-03-15 09:30:00,15.98,16.0,15.79,15.96,321525.0,12.9927,13.009,12.8382,12.9764,321525.0
2011-03-15 10:00:00,15.96,16.17,15.96,16.17,83025.0,12.9764,13.1472,12.9764,13.1472,83025.0
2011-03-15 10:30:00,16.18,16.21,16.15,16.18,46125.0,13.1553,13.1797,13.1309,13.1553,46125.0
2011-03-15 11:00:00,16.19,16.19,16.06,16.11,72900.0,13.1634,13.1634,13.0577,13.0984,72900.0
2011-03-15 11:30:00,16.1,16.16,16.1,16.16,42750.0,13.0903,13.139,13.0903,13.139,42750.0
2011-03-15 12:00:00,16.15,16.23,16.15,16.23,19350.0,13.1309,13.196,13.1309,13.196,19350.0
2011-03-15 12:30:00,16.23,16.23,16.16,16.2,28575.0,13.196,13.196,13.139,13.1716,28575.0
2011-03-15 13:00:00,16.2,16.2,16.16,16.16,28575.0,13.1716,13.1716,13.139,13.139,28575.0
2011-03-15 13:30:00,16.16,16.23,16.16,16.23,45225.0,13.139,13.196,13.139,13.196,45225.0
2011-03-15 14:00:00,16.24,16.3,16.18,16.3,98775.0,13.2041,13.2529,13.1553,13.2529,98775.0
2011-03-15 14:30:00,16.3,16.38,16.29,16.35,117000.0,13.2529,13.3179,13.2447,13.2935,117000.0
2011-03-15 15:00:00,16.34,16.44,16.34,16.43,95400.0,13.2854,13.3667,13.2854,13.3586,95400.0
2011-03-15 15:30:00,16.43,16.43,16.31,16.32,270450.0,13.3586,13.3586,13.261,13.2691,270450.0
2011-03-16 09:30:00,16.27,16.42,16.2,16.4,114975.0,13.2285,13.3504,13.1716,13.3342,114975.0
2011-03-16 10:00:00,16.4,16.46,16.38,16.42,90900.0,13.3342,13.383,13.3179,13.3504,90900.0
2011-03-16 10:30:00,16.43,16.47,16.34,16.35,114750.0,13.3586,13.3911,13.2854,13.2935,114750.0
2011-03-16 11:00:00,16.35,16.35,16.14,16.21,255600.0,13.2935,13.2935,13.1228,13.1797,255600.0
2011-03-16 11:30:00,16.22,16.24,16.14,16.16,86850.0,13.1878,13.2041,13.1228,13.139,86850.0
2011-03-16 12:00:00,16.16,16.2,16.1,16.19,88875.0,13.139,13.1716,13.0903,13.1634,88875.0
2011-03-16 12:30:00,16.19,16.21,16.12,16.2,92250.0,13.1634,13.1797,13.1065,13.1716,92250.0
2011-03-16 13:00:00,16.2,16.22,16.15,16.17,61875.0,13.1716,13.1878,13.1309,13.1472,61875.0
2011-03-16 13:30:00,16.17,16.2,16.14,16.16,86850.0,13.1472,13.1716,13.1228,13.139,86850.0
2011-03-16 14:00:00,16.16,16.16,15.98,16.08,158175.0,13.139,13.139,12.9927,13.074,158175.0
2011-03-16 14:30:00,16.09,16.21,16.05,16.18,142650.0,13.0821,13.1797,13.0496,13.1553,142650.0
2011-03-16 15:00:00,16.18,16.21,16.07,16.1,242100.0,13.1553,13.1797,13.0659,13.0903,242100.0
2011-03-16 15:30:00,16.1,16.12,16.0,16.0,403425.0,13.0903,13.1065,13.009,13.009,403425.0
2011-03-17 09:30:00,16.28,16.3,16.08,16.21,138375.0,13.2366,13.2529,13.074,13.1797,138375.0
2011-03-17 10:00:00,16.24,16.28,16.16,16.24,211725.0,13.2041,13.2366,13.139,13.2041,211725.0
2011-03-17 10:30:00,16.24,16.26,16.19,16.24,121950.0,13.2041,13.2203,13.1634,13.2041,121950.0
2011-03-17 11:00:00,16.24,16.29,16.16,16.16,112725.0,13.2041,13.2447,13.139,13.139,112725.0
2011-03-17 11:30:00,16.16,16.24,16.13,16.21,91350.0,13.139,13.2041,13.1147,13.1797,91350.0
2011-03-17 12:00:00,16.21,16.21,16.17,16.18,67950.0,13.1797,13.1797,13.1472,13.1553,67950.0
2011-03-17 12:30:00,16.18,16.18,16.13,16.16,110475.0,13.1553,13.1553,13.1147,13.139,110475.0
2011-03-17 13:00:00,16.16,16.19,16.08,16.08,44100.0,13.139,13.1634,13.074,13.074,44100.0
2011-03-17 13:30:00,16.06,16.1,15.96,16.0,103050.0,13.0577,13.0903,12.9764,13.009,103050.0
2011-03-17 14:00:00,16.01,16.05,15.99,16.03,51525.0,13.0171,13.0496,13.0008,13.0333,51525.0
2011-03-17 14:30:00,16.03,16.1,16.03,16.07,54225.0,13.0333,13.0903,13.0333,13.0659,54225.0
2011-03-17 15:00:00,16.07,16.12,16.04,16.06,117675.0,13.0659,13.1065,13.0415,13.0577,117675.0
2011-03-17 15:30:00,16.06,16.11,16.05,16.07,301725.0,13.0577,13.0984,13.0496,13.0659,301725.0
2011-03-18 09:30:00,16.2,16.29,16.16,16.16,277875.0,13.1716,13.2447,13.139,13.139,277875.0
2011-03-18 10:00:00,16.18,16.18,16.04,16.06,75375.0,13.1553,13.1553,13.0415,13.0577,75375.0
2011-03-18 10:30:00,16.07,16.17,16.06,16.13,93825.0,13.0659,13.1472,13.0577,13.1147,93825.0
2011-03-18 11:00:00,16.14,16.2,16.12,16.12,89100.0,13.1228,13.1716,13.1065,13.1065,89100.0
2011-03-18 11:30:00,16.11,16.21,16.09,16.18,86625.0,13.0984,13.1797,13.0821,13.1553,86625.0
2011-03-18 12:00:00,16.19,16.24,16.16,16.22,69750.0,13.1634,13.2041,13.139,13.1878,69750.0
2011-03-18 12:30:00,16.22,16.24,16.17,16.18,97875.0,13.1878,13.2041,13.1472,13.1553,97875.0
2011-03-18 13:00:00,16.18,16.18,16.15,16.15,78525.0,13.1553,13.1553,13.1309,13.1309,78525.0
2011-03-18 13:30:00,16.15,16.2,16.14,16.18,62775.0,13.1309,13.1716,13.1228,13.1553,62775.0
2011-03-18 14:00:00,16.19,16.2,16.12,16.19,99900.0,13.1634,13.1716,13.1065,13.1634,99900.0
2011-03-18 14:30:00,16.19,16.33,16.16,16.21,202500.0,13.1634,13.2773,13.139,13.1797,202500.0
2011-03-18 15:00:00,16.2,16.23,16.17,16.18,199800.0,13.1716,13.196,13.1472,13.1553,199800.0
2011-03-18 15:30:00,16.18,16.19,16.1,16.12,533925.0,13.1553,13.1634,13.0903,13.1065,533925.0
2011-03-21 09:30:00,16.23,16.47,16.16,16.42,292500.0,13.196,13.3911,13.139,13.3504,292500.0
2011-03-21 10:00:00,16.42,16.47,16.38,16.44,96975.0,13.3504,13.3911,13.3179,13.3667,96975.0
2011-03-21 10:30:00,16.44,16.46,16.38,16.42,91800.0,13.3667,13.383,13.3179,13.3504,91800.0
2011-03-21 11:00:00,16.43,16.49,16.42,16.47,113175.0,13.3586,13.4074,13.3504,13.3911,113175.0
2011-03-21 11:30:00,16.46,16.5,16.44,16.49,71775.0,13.383,13.4155,13.3667,13.4074,71775.0
2011-03-21 12:00:00,16.49,16.54,16.47,16.54,63900.0,13.4074,13.448,13.3911,13.448,63900.0
2011-03-21 12:30:00,16.53,16.55,16.47,16.52,50400.0,13.4399,13.4561,13.3911,13.4317,50400.0
2011-03-21 13:00:00,16.51,16.56,16.51,16.54,92475.0,13.4236,13.4643,13.4236,13.448,92475.0
2011-03-21 13:30:00,16.54,16.59,16.53,16.59,52425.0,13.448,13.4887,13.4399,13.4887,52425.0
2011-03-21 14:00:00,16.58,16.6,16.57,16.57,51525.0,13.4805,13.4968,13.4724,13.4724,51525.0
2011-03-21 14:30:00,16.57,16.62,16.57,16.59,51750.0,13.4724,13.513,13.4724,13.4887,51750.0
2011-03-21 15:00:00,16.59,16.63,16.58,16.6,117000.0,13.4887,13.5212,13.4805,13.4968,117000.0
2011-03-21 15:30:00,16.61,16.63,16.57,16.63,314775.0,13.5049,13.5212,13.4724,13.5212,314775.0
2011-03-22 09:30:00,16.67,16.8,16.63,16.69,124425.0,13.5537,13.6594,13.5212,13.57,124425.0
2011-03-22 10:00:00,16.69,16.77,16.68,16.75,57150.0,13.57,13.635,13.5618,13.6187,57150.0
2011-03-22 10:30:00,16.75,16.76,16.58,16.58,83250.0,13.6187,13.6269,13.4805,13.4805,83250.0
2011-03-22 11:00:00,16.6,16.64,16.59,16.63,48825.0,13.4968,13.5293,13.4887,13.5212,48825.0
2011-03-22 11:30:00,16.63,16.67,16.6,16.67,26775.0,13.5212,13.5537,13.4968,13.5537,26775.0
2011-03-22 12:00:00,16.67,16.67,16.64,16.64,19350.0,13.5537,13.5537,13.5293,13.5293,19350.0
2011-03-22 12:30:00,16.64,16.64,16.58,16.6,68625.0,13.5293,13.5293,13.4805,13.4968,68625.0
2011-03-22 13:00:00,16.6,16.6,16.54,16.54,20700.0,13.4968,13.4968,13.448,13.448,20700.0
2011-03-22 13:30:00,16.54,16.58,16.53,16.58,35325.0,13.448,13.4805,13.4399,13.4805,35325.0
2011-03-22 14:00:00,16.57,16.59,16.5,16.52,24525.0,13.4724,13.4887,13.4155,13.4317,24525.0
2011-03-22 14:30:00,16.52,16.54,16.51,16.52,50850.0,13.4317,13.448,13.4236,13.4317,50850.0
2011-03-22 15:00:00,16.52,16.53,16.49,16.52,47025.0,13.4317,13.4399,13.4074,13.4317,47025.0
2011-03-22 15:30:00,16.52,16.52,16.46,16.48,171900.0,13.4317,13.4317,13.383,13.3992,171900.0
2011-03-23 09:30:00,16.4,16.4,16.24,16.33,62100.0,13.3342,13.3342,13.2041,13.2773,62100.0
2011-03-23 10:00:00,16.31,16.31,16.19,16.24,56925.0,13.261,13.261,13.1634,13.2041,56925.0
2011-03-23 10:30:00,16.23,16.23,16.16,16.2,27675.0,13.196,13.196,13.139,13.1716,27675.0
2011-03-23 11:00:00,16.2,16.24,16.18,16.24,23175.0,13.1716,13.2041,13.1553,13.2041,23175.0
2011-03-23 11:30:00,16.25,16.28,16.23,16.23,40275.0,13.2122,13.2366,13.196,13.196,40275.0
2011-03-23 12:00:00,16.23,16.28,16.21,16.28,29475.0,13.196,13.2366,13.1797,13.2366,29475.0
2011-03-23 12:30:00,16.28,16.32,16.28,16.31,34425.0,13.2366,13.2691,13.2366,13.261,34425.0
2011-03-23 13:00:00,16.31,16.33,16.3,16.32,40275.0,13.261,13.2773,13.2529,13.2691,40275.0
2011-03-23 13:30:00,16.32,16.38,16.32,16.37,13050.0,13.2691,13.3179,13.2691,13.3098,13050.0
2011-03-23 14:00:00,16.36,16.39,16.34,16.38,141075.0,13.3017,13.326,13.2854,13.3179,141075.0
2011-03-23 14:30:00,16.39,16.46,16.38,16.43,35550.0,13.326,13.383,13.3179,13.3586,35550.0
2011-03-23 15:00:00,16.43,16.49,16.43,16.48,43650.0,13.3586,13.4074,13.3586,13.3992,43650.0
2011-03-23 15:30:00,16.48,16.48,16.42,16.43,95625.0,13.3992,13.3992,13.3504,13.3586,95625.0
2011-03-24 09:30:00,16.55,16.56,16.43,16.45,75150.0,13.4561,13.4643,13.3586,13.3748,75150.0
2011-03-24 10:00:00,16.45,16.5,16.4,16.48,61200.0,13.3748,13.4155,13.3342,13.3992,61200.0
2011-03-24 10:30:00,16.48,16.54,16.44,16.5,84375.0,13.3992,13.448,13.3667,13.4155,84375.0
2011-03-24 11:00:00,16.51,16.54,16.49,16.51,81000.0,13.4236,13.448,13.4074,13.4236,81000.0
2011-03-24 11:30:00,16.51,16.54,16.48,16.54,69975.0,13.4236,13.448,13.3992,13.448,69975.0
2011-03-24 12:00:00,16.53,16.62,16.53,16.6,65925.0,13.4399,13.513,13.4399,13.4968,65925.0
2011-03-24 12:30:00,16.6,16.6,16.54,16.56,33750.0,13.4968,13.4968,13.448,13.4643,33750.0
2011-03-24 13:00:00,16.56,16.59,16.53,16.59,53100.0,13.4643,13.4887,13.4399,13.4887,53100.0
2011-03-24 13:30:00,16.59,16.62,16.58,16.6,66375.0,13.4887,13.513,13.4805,13.4968,66375.0
2011-03-24 14:00:00,16.6,16.62,16.58,16.6,53775.0,13.4968,13.513,13.4805,13.4968,53775.0
2011-03-24 14:30:00,16.6,16.61,16.57,16.58,76500.0,13.4968,13.5049,13.4724,13.4805,76500.0
2011-03-24 15:00:00,16.58,16.66,16.57,16.65,63000.0,13.4805,13.5456,13.4724,13.5374,63000.0
2011-03-24 15:30:00,16.65,16.66,16.6,16.6,151200.0,13.5374,13.5456,13.4968,13.4968,151200.0
2011-03-25 09:30:00,16.67,16.67,16.51,16.54,78300.0,13.5537,13.5537,13.4236,13.448,78300.0
2011-03-25 10:00:00,16.54,16.56,16.52,16.56,74025.0,13.448,13.4643,13.4317,13.4643,74025.0
2011-03-25 10:30:00,16.56,16.73,16.56,16.72,53775.0,13.4643,13.6025,13.4643,13.5944,53775.0
2011-03-25 11:00:00,16.73,16.77,16.72,16.76,98550.0,13.6025,13.635,13.5944,13.6269,98550.0
2011-03-25 11:30:00,16.75,16.83,16.74,16.83,148275.0,13.6187,13.6838,13.6106,13.6838,148275.0
2011-03-25 12:00:00,16.82,16.84,16.79,16.82,36225.0,13.6757,13.6919,13.6513,13.6757,36225.0
2011-03-25 12:30:00,16.82,16.82,16.8,16.81,137025.0,13.6757,13.6757,13.6594,13.6675,137025.0
2011-03-25 13:00:00,16.81,16.82,16.79,16.81,39600.0,13.6675,13.6757,13.6513,13.6675,39600.0
2011-03-25 13:30:00,16.82,16.86,16.81,16.84,56700.0,13.6757,13.7082,13.6675,13.6919,56700.0
2011-03-25 14:00:00,16.84,16.89,16.84,16.88,161775.0,13.6919,13.7326,13.6919,13.7244,161775.0
2011-03-25 14:30:00,16.87,16.89,16.87,16.89,89325.0,13.7163,13.7326,13.7163,13.7326,89325.0
2011-03-25 15:00:00,16.89,16.92,16.86,16.89,193050.0,13.7326,13.757,13.7082,13.7326,193050.0
2011-03-25 15:30:00,16.88,16.91,16.85,16.86,343800.0,13.7244,13.7488,13.7001,13.7082,343800.0
2011-03-28 09:30:00,16.86,16.88,16.78,16.88,65250.0,13.7082,13.7244,13.6431,13.7244,65250.0
2011-03-28 10:00:00,16.88,16.88,16.84,16.88,44550.0,13.7244,13.7244,13.6919,13.7244,44550.0
2011-03-28 10:30:00,16.88,16.9,16.8,16.81,37350.0,13.7244,13.7407,13.6594,13.6675,37350.0
2011-03-28 11:00:00,16.81,16.81,16.73,16.75,42750.0,13.6675,13.6675,13.6025,13.6187,42750.0
2011-03-28 11:30:00,16.75,16.75,16.7,16.74,30825.0,13.6187,13.6187,13.5781,13.6106,30825.0
2011-03-28 12:00:00,16.74,16.75,16.72,16.72,32625.0,13.6106,13.6187,13.5944,13.5944,32625.0
2011-03-28 12:30:00,16.73,16.8,16.73,16.79,32400.0,13.6025,13.6594,13.6025,13.6513,32400.0
2011-03-28 13:00:00,16.78,16.78,16.76,16.76,20925.0,13.6431,13.6431,13.6269,13.6269,20925.0
2011-03-28 13:30:00,16.76,16.78,16.72,16.72,20250.0,13.6269,13.6431,13.5944,13.5944,20250.0
2011-03-28 14:00:00,16.72,16.72,16.67,16.71,30375.0,13.5944,13.5944,13.5537,13.5862,30375.0
2011-03-28 14:30:00,16.72,16.74,16.68,16.69,31950.0,13.5944,13.6106,13.5618,13.57,31950.0
2011-03-28 15:00:00,16.69,16.74,16.69,16.72,65475.0,13.57,13.6106,13.57,13.5944,65475.0
2011-03-28 15:30:00,16.72,16.73,16.64,16.65,221625.0,13.5944,13.6025,13.5293,13.5374,221625.0
2011-03-29 09:30:00,16.59,16.66,16.43,16.46,38250.0,13.4887,13.5456,13.3586,13.383,38250.0
2011-03-29 10:00:00,16.44,16.52,16.42,16.51,70200.0,13.3667,13.4317,13.3504,13.4236,70200.0
2011-03-29 10:30:00,16.52,16.52,16.45,16.5,35325.0,13.4317,13.4317,13.3748,13.4155,35325.0
2011-03-29 11:00:00,16.5,16.53,16.48,16.52,62550.0,13.4155,13.4399,13.3992,13.4317,62550.0
2011-03-29 11:30:00,16.53,16.55,16.51,16.53,33750.0,13.4399,13.4561,13.4236,13.4399,33750.0
2011-03-29 12:00:00,16.52,16.53,16.46,16.47,40500.0,13.4317,13.4399,13.383,13.3911,40500.0
2011-03-29 12:30:00,16.48,16.51,16.48,16.48,69975.0,13.3992,13.4236,13.3992,13.3992,69975.0
2011-03-29 13:00:00,16.49,16.51,16.47,16.49,51075.0,13.4074,13.4236,13.3911,13.4074,51075.0
2011-03-29 13:30:00,16.5,16.52,16.48,16.49,76500.0,13.4155,13.4317,13.3992,13.4074,76500.0
2011-03-29 14:00:00,16.49,16.53,16.49,16.5,85950.0,13.4074,13.4399,13.4074,13.4155,85950.0
2011-03-29 14:30:00,16.51,16.56,16.5,16.55,51750.0,13.4236,13.4643,13.4155,13.4561,51750.0
2011-03-29 15:00:00,16.56,16.61,16.55,16.6,65925.0,13.4643,13.5049,13.4561,13.4968,65925.0
2011-03-29 15:30:00,16.61,16.64,16.56,16.63,246375.0,13.5049,13.5293,13.4643,13.5212,246375.0
2011-03-30 09:30:00,16.72,16.78,16.55,16.59,176625.0,13.6414,13.6904,13.5027,13.5353,176625.0
2011-03-30 10:00:00,16.58,16.6,16.54,16.56,116325.0,13.5272,13.5435,13.4946,13.5109,116325.0
2011-03-30 10:30:00,16.56,16.68,16.56,16.68,61200.0,13.5109,13.6088,13.5109,13.6088,61200.0
2011-03-30 11:00:00,16.69,16.69,16.64,16.66,32850.0,13.6169,13.6169,13.5761,13.5925,32850.0
2011-03-30 11:30:00,16.66,16.71,16.66,16.67,53550.0,13.5925,13.6332,13.5925,13.6006,53550.0
2011-03-30 12:00:00,16.67,16.71,16.67,16.69,28575.0,13.6006,13.6332,13.6006,13.6169,28575.0
2011-03-30 12:30:00,16.69,16.69,16.66,16.67,42750.0,13.6169,13.6169,13.5925,13.6006,42750.0
2011-03-30 13:00:00,16.67,16.72,16.67,16.7,38250.0,13.6006,13.6414,13.6006,13.6251,38250.0
2011-03-30 13:30:00,16.7,16.72,16.68,16.7,19575.0,13.6251,13.6414,13.6088,13.6251,19575.0
2011-03-30 14:00:00,16.71,16.75,16.7,16.74,47700.0,13.6332,13.6659,13.6251,13.6577,47700.0
2011-03-30 14:30:00,16.74,16.76,16.72,16.73,28575.0,13.6577,13.674,13.6414,13.6496,28575.0
2011-03-30 15:00:00,16.73,16.75,16.72,16.72,60750.0,13.6496,13.6659,13.6414,13.6414,60750.0
2011-03-30 15:30:00,16.72,16.72,16.65,16.7,339750.0,13.6414,13.6414,13.5843,13.6251,339750.0
2011-03-31 09:30:00,16.63,16.74,16.62,16.69,37800.0,13.568,13.6577,13.5598,13.6169,37800.0
2011-03-31 10:00:00,16.69,16.73,16.68,16.7,46350.0,13.6169,13.6496,13.6088,13.6251,46350.0
2011-03-31 10:30:00,16.7,16.75,16.69,16.71,33075.0,13.6251,13.6659,13.6169,13.6332,33075.0
2011-03-31 11:00:00,16.72,16.72,16.65,16.65,22275.0,13.6414,13.6414,13.5843,13.5843,22275.0
2011-03-31 11:30:00,16.65,16.7,16.63,16.69,27450.0,13.5843,13.6251,13.568,13.6169,27450.0
2011-03-31 12:00:00,16.69,16.8,16.69,16.79,32175.0,13.6169,13.7067,13.6169,13.6985,32175.0
2011-03-31 12:30:00,16.79,16.8,16.74,16.8,21375.0,13.6985,13.7067,13.6577,13.7067,21375.0
2011-03-31 13:00:00,16.79,16.8,16.76,16.78,25875.0,13.6985,13.7067,13.674,13.6904,25875.0
2011-03-31 13:30:00,16.77,16.81,16.75,16.79,53550.0,13.6822,13.7148,13.6659,13.6985,53550.0
2011-03-31 14:00:00,16.79,16.88,16.79,16.86,72900.0,13.6985,13.7719,13.6985,13.7556,72900.0
2011-03-31 14:30:00,16.85,16.93,16.85,16.93,302400.0,13.7475,13.8127,13.7475,13.8127,302400.0
2011-03-31 15:00:00,16.93,17.01,16.92,17.01,296100.0,13.8127,13.878,13.8046,13.878,296100.0
2011-03-31 15:30:00,17.01,17.05,16.97,16.99,678600.0,13.878,13.9106,13.8454,13.8617,678600.0
2011-04-01 09:30:00,17.1,17.21,17.06,17.18,186075.0,13.9514,14.0412,13.9188,14.0167,186075.0
2011-04-01 10:00:00,17.18,17.25,17.16,17.18,168750.0,14.0167,14.0738,14.0004,14.0167,168750.0
2011-04-01 10:30:00,17.17,17.27,17.13,17.27,110250.0,14.0086,14.0901,13.9759,14.0901,110250.0
2011-04-01 11:00:00,17.28,17.33,17.25,17.25,136125.0,14.0983,14.1391,14.0738,14.0738,136125.0
2011-04-01 11:30:00,17.25,17.3,17.24,17.24,94050.0,14.0738,14.1146,14.0657,14.0657,94050.0
2011-04-01 12:00:00,17.24,17.26,17.2,17.24,100350.0,14.0657,14.082,14.033,14.0657,100350.0
2011-04-01 12:30:00,17.26,17.29,17.25,17.27,58725.0,14.082,14.1065,14.0738,14.0901,58725.0
2011-04-01 13:00:00,17.27,17.27,17.21,17.24,32850.0,14.0901,14.0901,14.0412,14.0657,32850.0
2011-04-01 13:30:00,17.24,17.24,17.19,17.2,51750.0,14.0657,14.0657,14.0249,14.033,51750.0
2011-04-01 14:00:00,17.2,17.24,17.17,17.18,42975.0,14.033,14.0657,14.0086,14.0167,42975.0
2011-04-01 14:30:00,17.19,17.22,17.13,17.15,76050.0,14.0249,14.0493,13.9759,13.9922,76050.0
2011-04-01 15:00:00,17.16,17.16,17.07,17.12,127125.0,14.0004,14.0004,13.927,13.9678,127125.0
2011-04-01 15:30:00,17.12,17.19,17.1,17.15,378450.0,13.9678,14.0249,13.9514,13.9922,378450.0
2011-04-04 09:30:00,17.18,17.27,17.12,17.13,111600.0,14.0167,14.0901,13.9678,13.9759,111600.0
2011-04-04 10:00:00,17.13,17.19,17.1,17.17,87300.0,13.9759,14.0249,13.9514,14.0086,87300.0
2011-04-04 10:30:00,17.18,17.23,17.15,17.16,95400.0,14.0167,14.0575,13.9922,14.0004,95400.0
2011-04-04 11:00:00,17.17,17.18,17.12,17.16,57600.0,14.0086,14.0167,13.9678,14.0004,57600.0
2011-04-04 11:30:00,17.17,17.2,17.16,17.19,56700.0,14.0086,14.033,14.0004,14.0249,56700.0
2011-04-04 12:00:00,17.2,17.2,17.17,17.17,27675.0,14.033,14.033,14.0086,14.0086,27675.0
2011-04-04 12:30:00,17.18,17.18,17.12,17.15,40950.0,14.0167,14.0167,13.9678,13.9922,40950.0
2011-04-04 13:00:00,17.14,17.18,17.14,17.18,29250.0,13.9841,14.0167,13.9841,14.0167,29250.0
2011-04-04 13:30:00,17.18,17.18,17.12,17.13,63675.0,14.0167,14.0167,13.9678,13.9759,63675.0
2011-04-04 14:00:00,17.14,17.17,17.13,17.15,22275.0,13.9841,14.0086,13.9759,13.9922,22275.0
2011-04-04 14:30:00,17.15,17.16,17.13,17.13,18675.0,13.9922,14.0004,13.9759,13.9759,18675.0
2011-04-04 15:00:00,17.13,17.14,17.09,17.13,62100.0,13.9759,13.9841,13.9433,13.9759,62100.0
2011-04-04 15:30:00,17.13,17.16,17.1,17.13,364275.0,13.9759,14.0004,13.9514,13.9759,364275.0
2011-04-05 09:30:00,17.08,17.11,16.94,17.02,104850.0,13.9351,13.9596,13.8209,13.8862,104850.0
2011-04-05 10:00:00,17.02,17.03,16.94,17.01,73800.0,13.8862,13.8943,13.8209,13.878,73800.0
2011-04-05 10:30:00,17.0,17.08,17.0,17.0,63450.0,13.8699,13.9351,13.8699,13.8699,63450.0
2011-04-05 11:00:00,17.0,17.04,16.99,17.03,53100.0,13.8699,13.9025,13.8617,13.8943,53100.0
2011-04-05 11:30:00,17.02,17.09,17.01,17.08,48150.0,13.8862,13.9433,13.878,13.9351,48150.0
2011-04-05 12:00:00,17.08,17.1,17.07,17.08,34875.0,13.9351,13.9514,13.927,13.9351,34875.0
2011-04-05 12:30:00,17.07,17.09,17.05,17.08,24750.0,13.927,13.9433,13.9106,13.9351,24750.0
2011-04-05 13:00:00,17.08,17.14,17.08,17.09,47925.0,13.9351,13.9841,13.9351,13.9433,47925.0
2011-04-05 13:30:00,17.09,17.1,17.08,17.08,48150.0,13.9433,13.9514,13.9351,13.9351,48150.0
2011-04-05 14:00:00,17.08,17.1,17.05,17.06,60525.0,13.9351,13.9514,13.9106,13.9188,60525.0
2011-04-05 14:30:00,17.06,17.11,17.05,17.1,94950.0,13.9188,13.9596,13.9106,13.9514,94950.0
2011-04-05 15:00:00,17.1,17.11,17.02,17.02,94050.0,13.9514,13.9596,13.8862,13.8862,94050.0
2011-04-05 15:30:00,17.03,17.06,17.01,17.03,207900.0,13.8943,13.9188,13.878,13.8943,207900.0
2011-04-06 09:30:00,17.1,17.12,17.03,17.05,93600.0,13.9514,13.9678,13.8943,13.9106,93600.0
2011-04-06 10:00:00,17.04,17.06,16.96,16.96,86400.0,13.9025,13.9188,13.8372,13.8372,86400.0
2011-04-06 10:30:00,16.97,17.0,16.94,16.95,90675.0,13.8454,13.8699,13.8209,13.8291,90675.0
2011-04-06 11:00:00,16.95,17.0,16.93,16.99,81675.0,13.8291,13.8699,13.8127,13.8617,81675.0
2011-04-06 11:30:00,16.99,17.0,16.92,16.95,73575.0,13.8617,13.8699,13.8046,13.8291,73575.0
2011-04-06 12:00:00,16.94,16.98,16.94,16.97,78975.0,13.8209,13.8535,13.8209,13.8454,78975.0
2011-04-06 12:30:00,16.96,16.98,16.95,16.98,78750.0,13.8372,13.8535,13.8291,13.8535,78750.0
2011-04-06 13:00:00,16.98,16.98,16.96,16.97,54000.0,13.8535,13.8535,13.8372,13.8454,54000.0
2011-04-06 13:30:00,16.97,16.98,16.96,16.96,67950.0,13.8454,13.8535,13.8372,13.8372,67950.0
2011-04-06 14:00:00,16.97,16.99,16.96,16.96,176625.0,13.8454,13.8617,13.8372,13.8372,176625.0
2011-04-06 14:30:00,16.97,16.97,16.96,16.97,103725.0,13.8454,13.8454,13.8372,13.8454,103725.0
2011-04-06 15:00:00,16.97,16.98,16.96,16.96,164025.0,13.8454,13.8535,13.8372,13.8372,164025.0
2011-04-06 15:30:00,16.96,16.97,16.96,16.97,278100.0,13.8372,13.8454,13.8372,13.8454,278100.0
2011-04-07 09:30:00,16.99,17.03,16.93,16.98,132975.0,13.8617,13.8943,13.8127,13.8535,132975.0
2011-04-07 10:00:00,16.99,17.01,16.95,16.97,88650.0,13.8617,13.878,13.8291,13.8454,88650.0
2011-04-07 10:30:00,16.97,16.97,16.8,16.92,91575.0,13.8454,13.8454,13.7067,13.8046,91575.0
2011-04-07 11:00:00,16.93,16.97,16.9,16.97,115650.0,13.8127,13.8454,13.7883,13.8454,115650.0
2011-04-07 11:30:00,16.96,16.97,16.86,16.94,127800.0,13.8372,13.8454,13.7556,13.8209,127800.0
2011-04-07 12:00:00,16.95,17.0,16.93,16.96,65475.0,13.8291,13.8699,13.8127,13.8372,65475.0
2011-04-07 12:30:00,16.96,16.98,16.93,16.96,62100.0,13.8372,13.8535,13.8127,13.8372,62100.0
2011-04-07 13:00:00,16.96,16.97,16.91,16.92,36450.0,13.8372,13.8454,13.7964,13.8046,36450.0
2011-04-07 13:30:00,16.91,16.91,16.83,16.84,63225.0,13.7964,13.7964,13.7312,13.7393,63225.0
2011-04-07 14:00:00,16.84,16.89,16.84,16.84,32175.0,13.7393,13.7801,13.7393,13.7393,32175.0
2011-04-07 14:30:00,16.84,16.9,16.84,16.9,63225.0,13.7393,13.7883,13.7393,13.7883,63225.0
2011-04-07 15:00:00,16.89,16.92,16.87,16.88,85050.0,13.7801,13.8046,13.7638,13.7719,85050.0
2011-04-07 15:30:00,16.88,16.91,16.85,16.88,240300.0,13.7719,13.7964,13.7475,13.7719,240300.0
2011-04-08 09:30:00,17.01,17.01,16.89,16.92,55350.0,13.878,13.878,13.7801,13.8046,55350.0
2011-04-08 10:00:00,16.92,16.95,16.77,16.81,78975.0,13.8046,13.8291,13.6822,13.7148,78975.0
2011-04-08 10:30:00,16.81,16.87,16.81,16.82,38925.0,13.7148,13.7638,13.7148,13.723,38925.0
2011-04-08 11:00:00,16.8,16.83,16.77,16.77,29250.0,13.7067,13.7312,13.6822,13.6822,29250.0
2011-04-08 11:30:00,16.77,16.82,16.76,16.79,35100.0,13.6822,13.723,13.674,13.6985,35100.0
2011-04-08 12:00:00,16.79,16.82,16.79,16.8,14400.0,13.6985,13.723,13.6985,13.7067,14400.0
2011-04-08 12:30:00,16.82,16.85,16.78,16.78,22500.0,13.723,13.7475,13.6904,13.6904,22500.0
2011-04-08 13:00:00,16.79,16.83,16.78,16.83,28125.0,13.6985,13.7312,13.6904,13.7312,28125.0
2011-04-08 13:30:00,16.82,16.83,16.79,16.8,47925.0,13.723,13.7312,13.6985,13.7067,47925.0
2011-04-08 14:00:00,16.8,16.8,16.75,16.78,31500.0,13.7067,13.7067,13.6659,13.6904,31500.0
2011-04-08 14:30:00,16.77,16.78,16.67,16.68,61425.0,13.6822,13.6904,13.6006,13.6088,61425.0
2011-04-08 15:00:00,16.68,16.72,16.67,16.69,80550.0,13.6088,13.6414,13.6006,13.6169,80550.0
2011-04-08 15:30:00,16.68,16.77,16.68,16.74,175725.0,13.6088,13.6822,13.6088,13.6577,175725.0
2011-04-11 09:30:00,16.74,16.88,16.69,16.82,49275.0,13.6577,13.7719,13.6169,13.723,49275.0
2011-04-11 10:00:00,16.82,16.83,16.75,16.78,53100.0,13.723,13.7312,13.6659,13.6904,53100.0
2011-04-11 10:30:00,16.76,16.87,16.73,16.86,43200.0,13.674,13.7638,13.6496,13.7556,43200.0
2011-04-11 11:00:00,16.86,16.87,16.8,16.84,37350.0,13.7556,13.7638,13.7067,13.7393,37350.0
2011-04-11 11:30:00,16.82,16.83,16.79,16.8,25425.0,13.723,13.7312,13.6985,13.7067,25425.0
2011-04-11 12:00:00,16.8,16.8,16.76,16.78,20925.0,13.7067,13.7067,13.674,13.6904,20925.0
2011-04-11 12:30:00,16.77,16.79,16.71,16.71,19125.0,13.6822,13.6985,13.6332,13.6332,19125.0
2011-04-11 13:00:00,16.72,16.75,16.69,16.71,35325.0,13.6414,13.6659,13.6169,13.6332,35325.0
2011-04-11 13:30:00,16.71,16.78,16.71,16.76,35100.0,13.6332,13.6904,13.6332,13.674,35100.0
2011-04-11 14:00:00,16.76,16.8,16.76,16.8,21150.0,13.674,13.7067,13.674,13.7067,21150.0
2011-04-11 14:30:00,16.79,16.81,16.77,16.79,48600.0,13.6985,13.7148,13.6822,13.6985,48600.0
2011-04-11 15:00:00,16.79,16.8,16.73,16.75,68850.0,13.6985,13.7067,13.6496,13.6659,68850.0
2011-04-11 15:30:00,16.74,16.8,16.74,16.79,128025.0,13.6577,13.7067,13.6577,13.6985,128025.0
2011-04-12 09:30:00,16.72,16.85,16.71,16.72,61200.0,13.6414,13.7475,13.6332,13.6414,61200.0
2011-04-12 10:00:00,16.72,16.77,16.7,16.74,58725.0,13.6414,13.6822,13.6251,13.6577,58725.0
2011-04-12 10:30:00,16.74,16.75,16.67,16.67,40050.0,13.6577,13.6659,13.6006,13.6006,40050.0
2011-04-12 11:00:00,16.66,16.68,16.64,16.65,34875.0,13.5925,13.6088,13.5761,13.5843,34875.0
2011-04-12 11:30:00,16.66,16.74,16.66,16.72,56025.0,13.5925,13.6577,13.5925,13.6414,56025.0
2011-04-12 12:00:00,16.72,16.74,16.69,16.7,22050.0,13.6414,13.6577,13.6169,13.6251,22050.0
2011-04-12 12:30:00,16.71,16.74,16.67,16.72,33750.0,13.6332,13.6577,13.6006,13.6414,33750.0
2011-04-12 13:00:00,16.73,16.73,16.69,16.72,15300.0,13.6496,13.6496,13.6169,13.6414,15300.0
2011-04-12 13:30:00,16.74,16.8,16.72,16.79,33075.0,13.6577,13.7067,13.6414,13.6985,33075.0
2011-04-12 14:00:00,16.78,16.84,16.78,16.84,38475.0,13.6904,13.7393,13.6904,13.7393,38475.0
2011-04-12 14:30:00,16.83,16.84,16.73,16.74,32175.0,13.7312,13.7393,13.6496,13.6577,32175.0
2011-04-12 15:00:00,16.75,16.75,16.68,16.7,57600.0,13.6659,13.6659,13.6088,13.6251,57600.0
2011-04-12 15:30:00,16.7,16.74,16.68,16.71,101925.0,13.6251,13.6577,13.6088,13.6332,101925.0
2011-04-13 09:30:00,16.82,16.84,16.68,16.69,24975.0,13.723,13.7393,13.6088,13.6169,24975.0
2011-04-13 10:00:00,16.7,16.77,16.66,16.76,31725.0,13.6251,13.6822,13.5925,13.674,31725.0
2011-04-13 10:30:00,16.75,16.8,16.72,16.75,74925.0,13.6659,13.7067,13.6414,13.6659,74925.0
2011-04-13 11:00:00,16.75,16.76,16.69,16.7,27450.0,13.6659,13.674,13.6169,13.6251,27450.0
2011-04-13 11:30:00,16.69,16.73,16.67,16.7,26100.0,13.6169,13.6496,13.6006,13.6251,26100.0
2011-04-13 12:00:00,16.69,16.77,16.68,16.74,42525.0,13.6169,13.6822,13.6088,13.6577,42525.0
2011-04-13 12:30:00,16.73,16.73,16.63,16.64,32625.0,13.6496,13.6496,13.568,13.5761,32625.0
2011-04-13 13:00:00,16.64,16.68,16.6,16.61,39825.0,13.5761,13.6088,13.5435,13.5517,39825.0
2011-04-13 13:30:00,16.61,16.62,16.51,16.52,38025.0,13.5517,13.5598,13.4701,13.4782,38025.0
2011-04-13 14:00:00,16.53,16.61,16.53,16.61,45900.0,13.4864,13.5517,13.4864,13.5517,45900.0
2011-04-13 14:30:00,16.61,16.67,16.6,16.67,43650.0,13.5517,13.6006,13.5435,13.6006,43650.0
2011-04-13 15:00:00,16.67,16.74,16.67,16.7,58275.0,13.6006,13.6577,13.6006,13.6251,58275.0
2011-04-13 15:30:00,16.69,16.69,16.62,16.64,118800.0,13.6169,13.6169,13.5598,13.5761,118800.0
2011-04-14 09:30:00,16.54,16.56,16.45,16.52,41850.0,13.4946,13.5109,13.4211,13.4782,41850.0
2011-04-14 10:00:00,16.56,16.65,16.56,16.64,37350.0,13.5109,13.5843,13.5109,13.5761,37350.0
2011-04-14 10:30:00,16.64,16.65,16.61,16.63,19125.0,13.5761,13.5843,13.5517,13.568,19125.0
2011-04-14 11:00:00,16.63,16.64,16.55,16.57,24300.0,13.568,13.5761,13.5027,13.519,24300.0
2011-04-14 11:30:00,16.58,16.6,16.54,16.58,17325.0,13.5272,13.5435,13.4946,13.5272,17325.0
2011-04-14 12:00:00,16.57,16.61,16.55,16.6,22950.0,13.519,13.5517,13.5027,13.5435,22950.0
2011-04-14 12:30:00,16.61,16.62,16.57,16.59,14175.0,13.5517,13.5598,13.519,13.5353,14175.0
2011-04-14 13:00:00,16.6,16.61,16.56,16.58,19800.0,13.5435,13.5517,13.5109,13.5272,19800.0
2011-04-14 13:30:00,16.59,16.6,16.5,16.5,16650.0,13.5353,13.5435,13.4619,13.4619,16650.0
2011-04-14 14:00:00,16.5,16.56,16.5,16.55,23625.0,13.4619,13.5109,13.4619,13.5027,23625.0
2011-04-14 14:30:00,16.55,16.58,16.54,16.56,36675.0,13.5027,13.5272,13.4946,13.5109,36675.0
2011-04-14 15:00:00,16.56,16.62,16.56,16.6,40275.0,13.5109,13.5598,13.5109,13.5435,40275.0
2011-04-14 15:30:00,16.6,16.63,16.59,16.6,137250.0,13.5435,13.568,13.5353,13.5435,137250.0
2011-04-15 09:30:00,16.6,16.68,16.6,16.64,63225.0,13.5435,13.6088,13.5435,13.5761,63225.0
2011-04-15 10:00:00,16.64,16.72,16.64,16.71,57825.0,13.5761,13.6414,13.5761,13.6332,57825.0
2011-04-15 10:30:00,16.73,16.75,16.68,16.74,69975.0,13.6496,13.6659,13.6088,13.6577,69975.0
2011-04-15 11:00:00,16.76,16.84,16.74,16.83,30600.0,13.674,13.7393,13.6577,13.7312,30600.0
2011-04-15 11:30:00,16.84,16.88,16.81,16.83,40050.0,13.7393,13.7719,13.7148,13.7312,40050.0
2011-04-15 12:00:00,16.83,16.86,16.81,16.83,24525.0,13.7312,13.7556,13.7148,13.7312,24525.0
2011-04-15 12:30:00,16.84,16.88,16.81,16.86,23175.0,13.7393,13.7719,13.7148,13.7556,23175.0
2011-04-15 13:00:00,16.87,16.88,16.85,16.87,15075.0,13.7638,13.7719,13.7475,13.7638,15075.0
2011-04-15 13:30:00,16.86,16.9,16.86,16.89,27450.0,13.7556,13.7883,13.7556,13.7801,27450.0
2011-04-15 14:00:00,16.89,16.93,16.87,16.92,53100.0,13.7801,13.8127,13.7638,13.8046,53100.0
2011-04-15 14:30:00,16.92,16.93,16.88,16.89,40500.0,13.8046,13.8127,13.7719,13.7801,40500.0
2011-04-15 15:00:00,16.89,16.93,16.88,16.9,110250.0,13.7801,13.8127,13.7719,13.7883,110250.0
2011-04-15 15:30:00,16.9,16.93,16.9,16.92,241650.0,13.7883,13.8127,13.7883,13.8046,241650.0
2011-04-18 09:30:00,16.67,16.67,16.5,16.53,73350.0,13.6006,13.6006,13.4619,13.4864,73350.0
2011-04-18 10:00:00,16.52,16.53,16.38,16.42,82350.0,13.4782,13.4864,13.364,13.3966,82350.0
2011-04-18 10:30:00,16.42,16.46,16.33,16.34,78300.0,13.3966,13.4293,13.3232,13.3314,78300.0
2011-04-18 11:00:00,16.35,16.36,16.28,16.32,86400.0,13.3395,13.3477,13.2824,13.3151,86400.0
2011-04-18 11:30:00,16.33,16.35,16.3,16.31,83925.0,13.3232,13.3395,13.2987,13.3069,83925.0
2011-04-18 12:00:00,16.31,16.31,16.23,16.23,57600.0,13.3069,13.3069,13.2416,13.2416,57600.0
2011-04-18 12:30:00,16.24,16.24,16.18,16.2,84150.0,13.2498,13.2498,13.2008,13.2172,84150.0
2011-04-18 13:00:00,16.2,16.21,16.16,16.19,56250.0,13.2172,13.2253,13.1845,13.209,56250.0
2011-04-18 13:30:00,16.18,16.23,16.17,16.22,74925.0,13.2008,13.2416,13.1927,13.2335,74925.0
2011-04-18 14:00:00,16.22,16.26,16.2,16.21,182925.0,13.2335,13.2661,13.2172,13.2253,182925.0
2011-04-18 14:30:00,16.21,16.24,16.19,16.21,194175.0,13.2253,13.2498,13.209,13.2253,194175.0
2011-04-18 15:00:00,16.21,16.25,16.16,16.22,213075.0,13.2253,13.2579,13.1845,13.2335,213075.0
2011-04-18 15:30:00,16.23,16.23,16.13,16.2,583650.0,13.2416,13.2416,13.16,13.2172,583650.0
2011-04-19 09:30:00,16.26,16.36,16.2,16.24,68850.0,13.2661,13.3477,13.2172,13.2498,68850.0
2011-04-19 10:00:00,16.24,16.25,16.19,16.21,116775.0,13.2498,13.2579,13.209,13.2253,116775.0
2011-04-19 10:30:00,16.22,16.25,16.14,16.15,97425.0,13.2335,13.2579,13.1682,13.1764,97425.0
2011-04-19 11:00:00,16.15,16.15,16.05,16.05,50625.0,13.1764,13.1764,13.0948,13.0948,50625.0
2011-04-19 11:30:00,16.07,16.11,16.04,16.05,57150.0,13.1111,13.1437,13.0866,13.0948,57150.0
2011-04-19 12:00:00,16.05,16.08,16.04,16.08,62100.0,13.0948,13.1192,13.0866,13.1192,62100.0
2011-04-19 12:30:00,16.07,16.1,16.05,16.07,33300.0,13.1111,13.1356,13.0948,13.1111,33300.0
2011-04-19 13:00:00,16.06,16.1,16.05,16.07,50625.0,13.1029,13.1356,13.0948,13.1111,50625.0
2011-04-19 13:30:00,16.08,16.16,16.08,16.15,59850.0,13.1192,13.1845,13.1192,13.1764,59850.0
2011-04-19 14:00:00,16.15,16.16,16.12,16.12,42975.0,13.1764,13.1845,13.1519,13.1519,42975.0
2011-04-19 14:30:00,16.11,16.11,16.08,16.08,56700.0,13.1437,13.1437,13.1192,13.1192,56700.0
2011-04-19 15:00:00,16.08,16.15,16.08,16.12,76500.0,13.1192,13.1764,13.1192,13.1519,76500.0
2011-04-19 15:30:00,16.12,16.14,16.09,16.11,152775.0,13.1519,13.1682,13.1274,13.1437,152775.0
2011-04-20 09:30:00,16.4,16.4,16.13,16.23,182925.0,13.3803,13.3803,13.16,13.2416,182925.0
2011-04-20 10:00:00,16.24,16.3,16.2,16.29,137700.0,13.2498,13.2987,13.2172,13.2906,137700.0
2011-04-20 10:30:00,16.3,16.33,16.28,16.32,123525.0,13.2987,13.3232,13.2824,13.3151,123525.0
2011-04-20 11:00:00,16.32,16.34,16.3,16.34,30375.0,13.3151,13.3314,13.2987,13.3314,30375.0
2011-04-20 11:30:00,16.34,16.34,16.3,16.31,51750.0,13.3314,13.3314,13.2987,13.3069,51750.0
2011-04-20 12:00:00,16.31,16.34,16.3,16.32,125550.0,13.3069,13.3314,13.2987,13.3151,125550.0
2011-04-20 12:30:00,16.33,16.34,16.32,16.34,54000.0,13.3232,13.3314,13.3151,13.3314,54000.0
2011-04-20 13:00:00,16.34,16.35,16.33,16.34,57150.0,13.3314,13.3395,13.3232,13.3314,57150.0
2011-04-20 13:30:00,16.33,16.33,16.29,16.32,66825.0,13.3232,13.3232,13.2906,13.3151,66825.0
2011-04-20 14:00:00,16.32,16.35,16.3,16.3,59400.0,13.3151,13.3395,13.2987,13.2987,59400.0
2011-04-20 14:30:00,16.3,16.32,16.29,16.29,49275.0,13.2987,13.3151,13.2906,13.2906,49275.0
2011-04-20 15:00:00,16.29,16.32,16.27,16.29,73125.0,13.2906,13.3151,13.2743,13.2906,73125.0
2011-04-20 15:30:00,16.29,16.44,16.29,16.41,337275.0,13.2906,13.413,13.2906,13.3885,337275.0
2011-04-21 09:30:00,16.42,16.55,16.42,16.49,112050.0,13.3966,13.5027,13.3966,13.4538,112050.0
2011-04-21 10:00:00,16.48,16.62,16.43,16.56,119025.0,13.4456,13.5598,13.4048,13.5109,119025.0
2011-04-21 10:30:00,16.55,16.64,16.54,16.64,48825.0,13.5027,13.5761,13.4946,13.5761,48825.0
2011-04-21 11:00:00,16.63,16.63,16.6,16.62,60075.0,13.568,13.568,13.5435,13.5598,60075.0
2011-04-21 11:30:00,16.62,16.66,16.62,16.64,31275.0,13.5598,13.5925,13.5598,13.5761,31275.0
2011-04-21 12:00:00,16.63,16.67,16.6,16.66,34875.0,13.568,13.6006,13.5435,13.5925,34875.0
2011-04-21 12:30:00,16.65,16.65,16.54,16.54,56925.0,13.5843,13.5843,13.4946,13.4946,56925.0
2011-04-21 13:00:00,16.54,16.65,16.51,16.64,59175.0,13.4946,13.5843,13.4701,13.5761,59175.0
2011-04-21 13:30:00,16.65,16.67,16.58,16.59,23400.0,13.5843,13.6006,13.5272,13.5353,23400.0
2011-04-21 14:00:00,16.6,16.6,16.56,16.56,29025.0,13.5435,13.5435,13.5109,13.5109,29025.0
2011-04-21 14:30:00,16.57,16.57,16.53,16.57,45000.0,13.519,13.519,13.4864,13.519,45000.0
2011-04-21 15:00:00,16.57,16.61,16.56,16.58,69300.0,13.519,13.5517,13.5109,13.5272,69300.0
2011-04-21 15:30:00,16.58,16.67,16.57,16.63,253800.0,13.5272,13.6006,13.519,13.568,253800.0
2011-04-25 09:30:00,16.53,16.72,16.52,16.54,85050.0,13.4864,13.6414,13.4782,13.4946,85050.0
2011-04-25 10:00:00,16.54,16.57,16.37,16.42,142425.0,13.4946,13.519,13.3559,13.3966,142425.0
2011-04-25 10:30:00,16.43,16.49,16.38,16.44,105075.0,13.4048,13.4538,13.364,13.413,105075.0
2011-04-25 11:00:00,16.42,16.44,16.4,16.44,63900.0,13.3966,13.413,13.3803,13.413,63900.0
2011-04-25 11:30:00,16.43,16.46,16.41,16.44,39600.0,13.4048,13.4293,13.3885,13.413,39600.0
2011-04-25 12:00:00,16.44,16.44,16.42,16.44,35550.0,13.413,13.413,13.3966,13.413,35550.0
2011-04-25 12:30:00,16.44,16.45,16.41,16.43,30375.0,13.413,13.4211,13.3885,13.4048,30375.0
2011-04-25 13:00:00,16.42,16.44,16.4,16.42,45225.0,13.3966,13.413,13.3803,13.3966,45225.0
2011-04-25 13:30:00,16.41,16.43,16.4,16.42,27000.0,13.3885,13.4048,13.3803,13.3966,27000.0
2011-04-25 14:00:00,16.41,16.44,16.4,16.42,54225.0,13.3885,13.413,13.3803,13.3966,54225.0
2011-04-25 14:30:00,16.41,16.42,16.4,16.42,48375.0,13.3885,13.3966,13.3803,13.3966,48375.0
2011-04-25 15:00:00,16.42,16.45,16.41,16.44,60525.0,13.3966,13.4211,13.3885,13.413,60525.0
2011-04-25 15:30:00,16.45,16.46,16.41,16.42,131625.0,13.4211,13.4293,13.3885,13.3966,131625.0
2011-04-26 09:30:00,16.46,16.53,16.38,16.45,330300.0,13.4293,13.4864,13.364,13.4211,330300.0
2011-04-26 10:00:00,16.47,16.49,16.4,16.42,95175.0,13.4374,13.4538,13.3803,13.3966,95175.0
2011-04-26 10:30:00,16.42,16.44,16.39,16.43,99225.0,13.3966,13.413,13.3722,13.4048,99225.0
2011-04-26 11:00:00,16.44,16.51,16.43,16.51,50400.0,13.413,13.4701,13.4048,13.4701,50400.0
2011-04-26 11:30:00,16.51,16.68,16.5,16.68,86625.0,13.4701,13.6088,13.4619,13.6088,86625.0
2011-04-26 12:00:00,16.68,16.7,16.65,16.67,66375.0,13.6088,13.6251,13.5843,13.6006,66375.0
2011-04-26 12:30:00,16.66,16.68,16.64,16.66,33750.0,13.5925,13.6088,13.5761,13.5925,33750.0
2011-04-26 13:00:00,16.66,16.66,16.64,16.64,50175.0,13.5925,13.5925,13.5761,13.5761,50175.0
2011-04-26 13:30:00,16.64,16.67,16.64,16.65,56700.0,13.5761,13.6006,13.5761,13.5843,56700.0
2011-04-26 14:00:00,16.65,16.7,16.64,16.7,65925.0,13.5843,13.6251,13.5761,13.6251,65925.0
2011-04-26 14:30:00,16.7,16.71,16.65,16.66,61875.0,13.6251,13.6332,13.5843,13.5925,61875.0
2011-04-26 15:00:00,16.66,16.67,16.64,16.66,68850.0,13.5925,13.6006,13.5761,13.5925,68850.0
2011-04-26 15:30:00,16.66,16.7,16.64,16.68,201150.0,13.5925,13.6251,13.5761,13.6088,201150.0
2011-04-27 09:30:00,16.67,16.68,16.61,16.63,83025.0,13.6006,13.6088,13.5517,13.568,83025.0
2011-04-27 10:00:00,16.62,16.62,16.56,16.57,33300.0,13.5598,13.5598,13.5109,13.519,33300.0
2011-04-27 10:30:00,16.55,16.57,16.48,16.48,31275.0,13.5027,13.519,13.4456,13.4456,31275.0
2011-04-27 11:00:00,16.49,16.51,16.48,16.49,20700.0,13.4538,13.4701,13.4456,13.4538,20700.0
2011-04-27 11:30:00,16.49,16.51,16.46,16.48,60975.0,13.4538,13.4701,13.4293,13.4456,60975.0
2011-04-27 12:00:00,16.48,16.51,16.46,16.48,43650.0,13.4456,13.4701,13.4293,13.4456,43650.0
2011-04-27 12:30:00,16.49,16.6,16.49,16.57,55800.0,13.4538,13.5435,13.4538,13.519,55800.0
2011-04-27 13:00:00,16.57,16.59,16.56,16.56,33300.0,13.519,13.5353,13.5109,13.5109,33300.0
2011-04-27 13:30:00,16.56,16.58,16.55,16.57,27450.0,13.5109,13.5272,13.5027,13.519,27450.0
2011-04-27 14:00:00,16.58,16.58,16.53,16.53,73125.0,13.5272,13.5272,13.4864,13.4864,73125.0
2011-04-27 14:30:00,16.54,16.58,16.53,16.58,61875.0,13.4946,13.5272,13.4864,13.5272,61875.0
2011-04-27 15:00:00,16.57,16.6,16.57,16.6,84825.0,13.519,13.5435,13.519,13.5435,84825.0
2011-04-27 15:30:00,16.6,16.72,16.59,16.69,354600.0,13.5435,13.6414,13.5353,13.6169,354600.0
2011-04-28 09:30:00,16.65,16.69,16.6,16.66,39825.0,13.5843,13.6169,13.5435,13.5925,39825.0
2011-04-28 10:00:00,16.67,16.67,16.61,16.65,42750.0,13.6006,13.6006,13.5517,13.5843,42750.0
2011-04-28 10:30:00,16.65,16.68,16.62,16.67,31950.0,13.5843,13.6088,13.5598,13.6006,31950.0
2011-04-28 11:00:00,16.68,16.71,16.67,16.68,27450.0,13.6088,13.6332,13.6006,13.6088,27450.0
2011-04-28 11:30:00,16.68,16.7,16.67,16.69,37125.0,13.6088,13.6251,13.6006,13.6169,37125.0
2011-04-28 12:00:00,16.69,16.75,16.68,16.75,68625.0,13.6169,13.6659,13.6088,13.6659,68625.0
2011-04-28 12:30:00,16.75,16.76,16.73,16.73,35100.0,13.6659,13.674,13.6496,13.6496,35100.0
2011-04-28 13:00:00,16.73,16.76,16.72,16.76,38475.0,13.6496,13.674,13.6414,13.674,38475.0
2011-04-28 13:30:00,16.76,16.76,16.74,16.75,24975.0,13.674,13.674,13.6577,13.6659,24975.0
2011-04-28 14:00:00,16.75,16.76,16.71,16.71,42300.0,13.6659,13.674,13.6332,13.6332,42300.0
2011-04-28 14:30:00,16.71,16.72,16.68,16.69,71550.0,13.6332,13.6414,13.6088,13.6169,71550.0
2011-04-28 15:00:00,16.69,16.71,16.68,16.7,114750.0,13.6169,13.6332,13.6088,13.6251,114750.0
2011-04-28 15:30:00,16.7,16.72,16.66,16.71,272250.0,13.6251,13.6414,13.5925,13.6332,272250.0
2011-04-29 09:30:00,16.72,16.72,16.57,16.6,69300.0,13.6414,13.6414,13.519,13.5435,69300.0
2011-04-29 10:00:00,16.6,16.62,16.6,16.61,30150.0,13.5435,13.5598,13.5435,13.5517,30150.0
2011-04-29 10:30:00,16.61,16.62,16.6,16.61,27675.0,13.5517,13.5598,13.5435,13.5517,27675.0
2011-04-29 11:00:00,16.61,16.62,16.59,16.62,139500.0,13.5517,13.5598,13.5353,13.5598,139500.0
2011-04-29 11:30:00,16.61,16.68,16.61,16.66,165600.0,13.5517,13.6088,13.5517,13.5925,165600.0
2011-04-29 12:00:00,16.67,16.68,16.64,16.67,33975.0,13.6006,13.6088,13.5761,13.6006,33975.0
2011-04-29 12:30:00,16.67,16.68,16.64,16.65,20925.0,13.6006,13.6088,13.5761,13.5843,20925.0
2011-04-29 13:00:00,16.66,16.67,16.64,16.66,26775.0,13.5925,13.6006,13.5761,13.5925,26775.0
2011-04-29 13:30:00,16.67,16.69,16.66,16.68,38475.0,13.6006,13.6169,13.5925,13.6088,38475.0
2011-04-29 14:00:00,16.68,16.71,16.68,16.7,19800.0,13.6088,13.6332,13.6088,13.6251,19800.0
2011-04-29 14:30:00,16.7,16.72,16.67,16.67,56250.0,13.6251,13.6414,13.6006,13.6006,56250.0
2011-04-29 15:00:00,16.67,16.68,16.64,16.64,42075.0,13.6006,13.6088,13.5761,13.5761,42075.0
2011-04-29 15:30:00,16.64,16.68,16.62,16.67,169200.0,13.5761,13.6088,13.5598,13.6006,169200.0
2011-05-02 09:30:00,16.72,16.77,16.62,16.7,84375.0,13.6414,13.6822,13.5598,13.6251,84375.0
2011-05-02 10:00:00,16.71,16.78,16.7,16.78,95850.0,13.6332,13.6904,13.6251,13.6904,95850.0
2011-05-02 10:30:00,16.78,16.8,16.71,16.71,55125.0,13.6904,13.7067,13.6332,13.6332,55125.0
2011-05-02 11:00:00,16.72,16.72,16.68,16.7,54225.0,13.6414,13.6414,13.6088,13.6251,54225.0
2011-05-02 11:30:00,16.7,16.72,16.68,16.71,70425.0,13.6251,13.6414,13.6088,13.6332,70425.0
2011-05-02 12:00:00,16.71,16.71,16.64,16.64,92700.0,13.6332,13.6332,13.5761,13.5761,92700.0
2011-05-02 12:30:00,16.64,16.68,16.6,16.67,56475.0,13.5761,13.6088,13.5435,13.6006,56475.0
2011-05-02 13:00:00,16.68,16.68,16.65,16.67,55350.0,13.6088,13.6088,13.5843,13.6006,55350.0
2011-05-02 13:30:00,16.67,16.68,16.66,16.66,55350.0,13.6006,13.6088,13.5925,13.5925,55350.0
2011-05-02 14:00:00,16.66,16.66,16.64,16.64,28575.0,13.5925,13.5925,13.5761,13.5761,28575.0
2011-05-02 14:30:00,16.64,16.64,16.57,16.57,65025.0,13.5761,13.5761,13.519,13.519,65025.0
2011-05-02 15:00:00,16.57,16.58,16.51,16.51,77625.0,13.519,13.5272,13.4701,13.4701,77625.0
2011-05-02 15:30:00,16.5,16.55,16.48,16.52,307125.0,13.4619,13.5027,13.4456,13.4782,307125.0
2011-05-03 09:30:00,16.52,16.64,16.49,16.63,128700.0,13.4782,13.5761,13.4538,13.568,128700.0
2011-05-03 10:00:00,16.61,16.65,16.52,16.52,59625.0,13.5517,13.5843,13.4782,13.4782,59625.0
2011-05-03 10:30:00,16.52,16.53,16.49,16.51,138600.0,13.4782,13.4864,13.4538,13.4701,138600.0
2011-05-03 11:00:00,16.52,16.54,16.5,16.51,40950.0,13.4782,13.4946,13.4619,13.4701,40950.0
2011-05-03 11:30:00,16.52,16.52,16.49,16.51,48375.0,13.4782,13.4782,13.4538,13.4701,48375.0
2011-05-03 12:00:00,16.5,16.51,16.44,16.46,57375.0,13.4619,13.4701,13.413,13.4293,57375.0
2011-05-03 12:30:00,16.46,16.46,16.38,16.4,81900.0,13.4293,13.4293,13.364,13.3803,81900.0
2011-05-03 13:00:00,16.4,16.4,16.36,16.36,72450.0,13.3803,13.3803,13.3477,13.3477,72450.0
2011-05-03 13:30:00,16.36,16.38,16.35,16.37,56025.0,13.3477,13.364,13.3395,13.3559,56025.0
2011-05-03 14:00:00,16.37,16.37,16.33,16.34,128475.0,13.3559,13.3559,13.3232,13.3314,128475.0
2011-05-03 14:30:00,16.34,16.37,16.29,16.34,116100.0,13.3314,13.3559,13.2906,13.3314,116100.0
2011-05-03 15:00:00,16.34,16.38,16.31,16.36,253800.0,13.3314,13.364,13.3069,13.3477,253800.0
2011-05-03 15:30:00,16.36,16.41,16.35,16.4,360000.0,13.3477,13.3885,13.3395,13.3803,360000.0
2011-05-04 09:30:00,16.39,16.4,16.26,16.29,76500.0,13.3722,13.3803,13.2661,13.2906,76500.0
2011-05-04 10:00:00,16.28,16.3,16.16,16.18,201825.0,13.2824,13.2987,13.1845,13.2008,201825.0
2011-05-04 10:30:00,16.18,16.23,16.17,16.22,58275.0,13.2008,13.2416,13.1927,13.2335,58275.0
2011-05-04 11:00:00,16.24,16.31,16.21,16.27,101700.0,13.2498,13.3069,13.2253,13.2743,101700.0
2011-05-04 11:30:00,16.27,16.29,16.22,16.24,40725.0,13.2743,13.2906,13.2335,13.2498,40725.0
2011-05-04 12:00:00,16.24,16.25,16.17,16.2,61200.0,13.2498,13.2579,13.1927,13.2172,61200.0
2011-05-04 12:30:00,16.2,16.24,16.19,16.23,68625.0,13.2172,13.2498,13.209,13.2416,68625.0
2011-05-04 13:00:00,16.23,16.25,16.2,16.21,44775.0,13.2416,13.2579,13.2172,13.2253,44775.0
2011-05-04 13:30:00,16.22,16.25,16.21,16.23,29700.0,13.2335,13.2579,13.2253,13.2416,29700.0
2011-05-04 14:00:00,16.22,16.28,16.21,16.26,59625.0,13.2335,13.2824,13.2253,13.2661,59625.0
2011-05-04 14:30:00,16.25,16.31,16.25,16.27,132300.0,13.2579,13.3069,13.2579,13.2743,132300.0
2011-05-04 15:00:00,16.27,16.3,16.24,16.29,85725.0,13.2743,13.2987,13.2498,13.2906,85725.0
2011-05-04 15:30:00,16.28,16.29,16.24,16.28,249300.0,13.2824,13.2906,13.2498,13.2824,249300.0
2011-05-05 09:30:00,16.13,16.16,16.01,16.02,104400.0,13.16,13.1845,13.0621,13.0703,104400.0
2011-05-05 10:00:00,16.02,16.08,15.94,15.94,125550.0,13.0703,13.1192,13.005,13.005,125550.0
2011-05-05 10:30:00,15.94,15.99,15.92,15.94,118125.0,13.005,13.0458,12.9887,13.005,118125.0
2011-05-05 11:00:00,15.94,15.96,15.82,15.89,216225.0,13.005,13.0213,12.9071,12.9642,216225.0
2011-05-05 11:30:00,15.89,15.97,15.89,15.96,251775.0,12.9642,13.0295,12.9642,13.0213,251775.0
2011-05-05 12:00:00,15.96,15.99,15.9,15.91,118125.0,13.0213,13.0458,12.9724,12.9805,118125.0
2011-05-05 12:30:00,15.91,15.93,15.89,15.9,90000.0,12.9805,12.9969,12.9642,12.9724,90000.0
2011-05-05 13:00:00,15.9,15.95,15.9,15.95,239625.0,12.9724,13.0132,12.9724,13.0132,239625.0
2011-05-05 13:30:00,15.95,15.95,15.92,15.95,76500.0,13.0132,13.0132,12.9887,13.0132,76500.0
2011-05-05 14:00:00,15.95,15.96,15.92,15.93,131850.0,13.0132,13.0213,12.9887,12.9969,131850.0
2011-05-05 14:30:00,15.93,15.95,15.86,15.87,161100.0,12.9969,13.0132,12.9398,12.9479,161100.0
2011-05-05 15:00:00,15.88,15.91,15.72,15.72,165375.0,12.9561,12.9805,12.8255,12.8255,165375.0
2011-05-05 15:30:00,15.72,15.79,15.71,15.76,378900.0,12.8255,12.8826,12.8174,12.8582,378900.0
2011-05-06 09:30:00,16.06,16.14,15.92,15.96,149850.0,13.1029,13.1682,12.9887,13.0213,149850.0
2011-05-06 10:00:00,15.96,15.97,15.89,15.91,88425.0,13.0213,13.0295,12.9642,12.9805,88425.0
2011-05-06 10:30:00,15.9,15.97,15.89,15.95,76050.0,12.9724,13.0295,12.9642,13.0132,76050.0
2011-05-06 11:00:00,15.95,15.98,15.95,15.96,119925.0,13.0132,13.0377,13.0132,13.0213,119925.0
2011-05-06 11:30:00,15.96,15.97,15.92,15.94,96525.0,13.0213,13.0295,12.9887,13.005,96525.0
2011-05-06 12:00:00,15.94,15.94,15.85,15.87,86400.0,13.005,13.005,12.9316,12.9479,86400.0
2011-05-06 12:30:00,15.87,15.9,15.83,15.87,98775.0,12.9479,12.9724,12.9153,12.9479,98775.0
2011-05-06 13:00:00,15.88,15.88,15.8,15.82,94725.0,12.9561,12.9561,12.8908,12.9071,94725.0
2011-05-06 13:30:00,15.82,15.88,15.82,15.85,99675.0,12.9071,12.9561,12.9071,12.9316,99675.0
2011-05-06 14:00:00,15.85,15.88,15.79,15.81,126225.0,12.9316,12.9561,12.8826,12.899,126225.0
2011-05-06 14:30:00,15.8,15.82,15.74,15.8,89775.0,12.8908,12.9071,12.8419,12.8908,89775.0
2011-05-06 15:00:00,15.8,15.84,15.78,15.81,156825.0,12.8908,12.9234,12.8745,12.899,156825.0
2011-05-06 15:30:00,15.81,15.82,15.76,15.78,396000.0,12.899,12.9071,12.8582,12.8745,396000.0
2011-05-09 09:30:00,15.7,15.77,15.63,15.69,97650.0,12.8092,12.8663,12.7521,12.8011,97650.0
2011-05-09 10:00:00,15.69,15.7,15.6,15.61,193725.0,12.8011,12.8092,12.7276,12.7358,193725.0
2011-05-09 10:30:00,15.61,15.65,15.56,15.56,163575.0,12.7358,12.7684,12.695,12.695,163575.0
2011-05-09 11:00:00,15.56,15.61,15.56,15.6,138150.0,12.695,12.7358,12.695,12.7276,138150.0
2011-05-09 11:30:00,15.6,15.62,15.58,15.61,102150.0,12.7276,12.7439,12.7113,12.7358,102150.0
2011-05-09 12:00:00,15.61,15.7,15.61,15.68,89325.0,12.7358,12.8092,12.7358,12.7929,89325.0
2011-05-09 12:30:00,15.68,15.68,15.63,15.64,76500.0,12.7929,12.7929,12.7521,12.7603,76500.0
2011-05-09 13:00:00,15.64,15.66,15.63,15.64,79650.0,12.7603,12.7766,12.7521,12.7603,79650.0
2011-05-09 13:30:00,15.64,15.65,15.64,15.64,76950.0,12.7603,12.7684,12.7603,12.7603,76950.0
2011-05-09 14:00:00,15.64,15.65,15.62,15.64,95625.0,12.7603,12.7684,12.7439,12.7603,95625.0
2011-05-09 14:30:00,15.64,15.64,15.62,15.64,139725.0,12.7603,12.7603,12.7439,12.7603,139725.0
2011-05-09 15:00:00,15.65,15.66,15.64,15.66,133875.0,12.7684,12.7766,12.7603,12.7766,133875.0
2011-05-09 15:30:00,15.65,15.68,15.6,15.62,552375.0,12.7684,12.7929,12.7276,12.7439,552375.0
2011-05-10 09:30:00,15.7,15.78,15.66,15.68,93825.0,12.8092,12.8745,12.7766,12.7929,93825.0
2011-05-10 10:00:00,15.69,15.72,15.65,15.7,136800.0,12.8011,12.8255,12.7684,12.8092,136800.0
2011-05-10 10:30:00,15.7,15.73,15.69,15.72,96075.0,12.8092,12.8337,12.8011,12.8255,96075.0
2011-05-10 11:00:00,15.72,15.73,15.68,15.68,80100.0,12.8255,12.8337,12.7929,12.7929,80100.0
2011-05-10 11:30:00,15.68,15.72,15.68,15.71,147825.0,12.7929,12.8255,12.7929,12.8174,147825.0
2011-05-10 12:00:00,15.71,15.74,15.71,15.74,87975.0,12.8174,12.8419,12.8174,12.8419,87975.0
2011-05-10 12:30:00,15.73,15.74,15.7,15.73,96525.0,12.8337,12.8419,12.8092,12.8337,96525.0
2011-05-10 13:00:00,15.73,15.74,15.71,15.73,63225.0,12.8337,12.8419,12.8174,12.8337,63225.0
2011-05-10 13:30:00,15.73,15.74,15.72,15.73,69075.0,12.8337,12.8419,12.8255,12.8337,69075.0
2011-05-10 14:00:00,15.73,15.74,15.7,15.71,176175.0,12.8337,12.8419,12.8092,12.8174,176175.0
2011-05-10 14:30:00,15.72,15.73,15.7,15.72,255825.0,12.8255,12.8337,12.8092,12.8255,255825.0
2011-05-10 15:00:00,15.72,15.73,15.71,15.72,530325.0,12.8255,12.8337,12.8174,12.8255,530325.0
2011-05-10 15:30:00,15.72,15.72,15.68,15.69,419850.0,12.8255,12.8255,12.7929,12.8011,419850.0
2011-05-11 09:30:00,15.63,15.75,15.62,15.74,169650.0,12.7521,12.85,12.7439,12.8419,169650.0
2011-05-11 10:00:00,15.74,15.75,15.7,15.71,257175.0,12.8419,12.85,12.8092,12.8174,257175.0
2011-05-11 10:30:00,15.71,15.72,15.68,15.71,404325.0,12.8174,12.8255,12.7929,12.8174,404325.0
2011-05-11 11:00:00,15.69,15.71,15.68,15.69,491625.0,12.8011,12.8174,12.7929,12.8011,491625.0
2011-05-11 11:30:00,15.69,15.71,15.65,15.66,149400.0,12.8011,12.8174,12.7684,12.7766,149400.0
2011-05-11 12:00:00,15.66,15.67,15.56,15.56,425475.0,12.7766,12.7847,12.695,12.695,425475.0
2011-05-11 12:30:00,15.56,15.56,15.48,15.52,100350.0,12.695,12.695,12.6297,12.6624,100350.0
2011-05-11 13:00:00,15.52,15.52,15.42,15.44,97200.0,12.6624,12.6624,12.5808,12.5971,97200.0
2011-05-11 13:30:00,15.43,15.46,15.38,15.44,92025.0,12.5889,12.6134,12.5481,12.5971,92025.0
2011-05-11 14:00:00,15.44,15.46,15.41,15.41,156825.0,12.5971,12.6134,12.5726,12.5726,156825.0
2011-05-11 14:30:00,15.41,15.46,15.4,15.44,176400.0,12.5726,12.6134,12.5645,12.5971,176400.0
2011-05-11 15:00:00,15.44,15.48,15.44,15.47,161325.0,12.5971,12.6297,12.5971,12.6216,161325.0
2011-05-11 15:30:00,15.46,15.47,15.42,15.46,368325.0,12.6134,12.6216,12.5808,12.6134,368325.0
2011-05-12 09:30:00,15.4,15.44,15.36,15.42,120150.0,12.5645,12.5971,12.5318,12.5808,120150.0
2011-05-12 10:00:00,15.42,15.52,15.36,15.49,241425.0,12.5808,12.6624,12.5318,12.6379,241425.0
2011-05-12 10:30:00,15.5,15.56,15.5,15.52,166275.0,12.646,12.695,12.646,12.6624,166275.0
2011-05-12 11:00:00,15.51,15.57,15.51,15.56,203625.0,12.6542,12.7032,12.6542,12.695,203625.0
2011-05-12 11:30:00,15.56,15.59,15.54,15.55,348750.0,12.695,12.7195,12.6787,12.6868,348750.0
2011-05-12 12:00:00,15.55,15.61,15.53,15.61,156150.0,12.6868,12.7358,12.6705,12.7358,156150.0
2011-05-12 12:30:00,15.61,15.66,15.59,15.65,61650.0,12.7358,12.7766,12.7195,12.7684,61650.0
2011-05-12 13:00:00,15.65,15.79,15.65,15.76,90900.0,12.7684,12.8826,12.7684,12.8582,90900.0
2011-05-12 13:30:00,15.76,15.76,15.72,15.73,93150.0,12.8582,12.8582,12.8255,12.8337,93150.0
2011-05-12 14:00:00,15.73,15.75,15.69,15.71,52875.0,12.8337,12.85,12.8011,12.8174,52875.0
2011-05-12 14:30:00,15.71,15.74,15.68,15.68,93825.0,12.8174,12.8419,12.7929,12.7929,93825.0
2011-05-12 15:00:00,15.68,15.7,15.66,15.67,87975.0,12.7929,12.8092,12.7766,12.7847,87975.0
2011-05-12 15:30:00,15.67,15.68,15.65,15.67,268875.0,12.7847,12.7929,12.7684,12.7847,268875.0
2011-05-13 09:30:00,15.68,15.72,15.52,15.55,42300.0,12.7929,12.8255,12.6624,12.6868,42300.0
2011-05-13 10:00:00,15.54,15.55,15.44,15.48,82575.0,12.6787,12.6868,12.5971,12.6297,82575.0
2011-05-13 10:30:00,15.48,15.52,15.46,15.48,65475.0,12.6297,12.6624,12.6134,12.6297,65475.0
2011-05-13 11:00:00,15.48,15.48,15.34,15.35,123300.0,12.6297,12.6297,12.5155,12.5237,123300.0
2011-05-13 11:30:00,15.34,15.43,15.32,15.38,89775.0,12.5155,12.5889,12.4992,12.5481,89775.0
2011-05-13 12:00:00,15.38,15.4,15.31,15.33,54450.0,12.5481,12.5645,12.491,12.5073,54450.0
2011-05-13 12:30:00,15.33,15.35,15.29,15.3,49500.0,12.5073,12.5237,12.4747,12.4829,49500.0
2011-05-13 13:00:00,15.31,15.32,15.28,15.28,52200.0,12.491,12.4992,12.4665,12.4665,52200.0
2011-05-13 13:30:00,15.28,15.28,15.24,15.26,44325.0,12.4665,12.4665,12.4339,12.4502,44325.0
2011-05-13 14:00:00,15.27,15.29,15.24,15.28,73125.0,12.4584,12.4747,12.4339,12.4665,73125.0
2011-05-13 14:30:00,15.28,15.3,15.25,15.26,43200.0,12.4665,12.4829,12.4421,12.4502,43200.0
2011-05-13 15:00:00,15.26,15.3,15.26,15.28,65700.0,12.4502,12.4829,12.4502,12.4665,65700.0
2011-05-13 15:30:00,15.28,15.3,15.24,15.26,302625.0,12.4665,12.4829,12.4339,12.4502,302625.0
2011-05-16 09:30:00,15.22,15.27,15.19,15.23,59400.0,12.4176,12.4584,12.3931,12.4258,59400.0
2011-05-16 10:00:00,15.22,15.32,15.22,15.29,32400.0,12.4176,12.4992,12.4176,12.4747,32400.0
2011-05-16 10:30:00,15.28,15.35,15.26,15.34,123975.0,12.4665,12.5237,12.4502,12.5155,123975.0
2011-05-16 11:00:00,15.34,15.41,15.33,15.36,54900.0,12.5155,12.5726,12.5073,12.5318,54900.0
2011-05-16 11:30:00,15.35,15.35,15.29,15.32,35775.0,12.5237,12.5237,12.4747,12.4992,35775.0
2011-05-16 12:00:00,15.32,15.33,15.29,15.33,28800.0,12.4992,12.5073,12.4747,12.5073,28800.0
2011-05-16 12:30:00,15.33,15.35,15.26,15.26,36000.0,12.5073,12.5237,12.4502,12.4502,36000.0
2011-05-16 13:00:00,15.25,15.25,15.23,15.24,29025.0,12.4421,12.4421,12.4258,12.4339,29025.0
2011-05-16 13:30:00,15.25,15.29,15.25,15.27,22725.0,12.4421,12.4747,12.4421,12.4584,22725.0
2011-05-16 14:00:00,15.28,15.3,15.22,15.22,32400.0,12.4665,12.4829,12.4176,12.4176,32400.0
2011-05-16 14:30:00,15.23,15.24,15.16,15.16,93600.0,12.4258,12.4339,12.3686,12.3686,93600.0
2011-05-16 15:00:00,15.16,15.18,15.12,15.13,132750.0,12.3686,12.385,12.336,12.3442,132750.0
2011-05-16 15:30:00,15.13,15.15,15.09,15.11,224325.0,12.3442,12.3605,12.3115,12.3279,224325.0
2011-05-17 09:30:00,14.98,15.11,14.97,15.07,84150.0,12.2218,12.3279,12.2136,12.2952,84150.0
2011-05-17 10:00:00,15.07,15.11,15.01,15.09,128025.0,12.2952,12.3279,12.2463,12.3115,128025.0
2011-05-17 10:30:00,15.1,15.1,15.02,15.03,92025.0,12.3197,12.3197,12.2544,12.2626,92025.0
2011-05-17 11:00:00,15.02,15.02,14.93,14.94,95175.0,12.2544,12.2544,12.181,12.1892,95175.0
2011-05-17 11:30:00,14.96,14.96,14.84,14.93,101700.0,12.2055,12.2055,12.1076,12.181,101700.0
2011-05-17 12:00:00,14.94,14.97,14.93,14.94,56025.0,12.1892,12.2136,12.181,12.1892,56025.0
2011-05-17 12:30:00,14.93,14.98,14.93,14.95,68625.0,12.181,12.2218,12.181,12.1973,68625.0
2011-05-17 13:00:00,14.95,14.97,14.93,14.96,35100.0,12.1973,12.2136,12.181,12.2055,35100.0
2011-05-17 13:30:00,14.96,15.02,14.95,14.97,67050.0,12.2055,12.2544,12.1973,12.2136,67050.0
2011-05-17 14:00:00,14.98,15.02,14.97,15.0,99675.0,12.2218,12.2544,12.2136,12.2381,99675.0
2011-05-17 14:30:00,15.0,15.07,14.99,15.06,91125.0,12.2381,12.2952,12.2299,12.2871,91125.0
2011-05-17 15:00:00,15.06,15.06,15.0,15.02,154350.0,12.2871,12.2871,12.2381,12.2544,154350.0
2011-05-17 15:30:00,15.01,15.04,15.0,15.02,280800.0,12.2463,12.2707,12.2381,12.2544,280800.0
2011-05-18 09:30:00,15.01,15.17,14.93,15.14,97650.0,12.2463,12.3768,12.181,12.3523,97650.0
2011-05-18 10:00:00,15.15,15.28,15.13,15.28,117900.0,12.3605,12.4665,12.3442,12.4665,117900.0
2011-05-18 10:30:00,15.28,15.38,15.28,15.38,82125.0,12.4665,12.5481,12.4665,12.5481,82125.0
2011-05-18 11:00:00,15.38,15.41,15.36,15.37,112500.0,12.5481,12.5726,12.5318,12.54,112500.0
2011-05-18 11:30:00,15.37,15.44,15.37,15.42,87525.0,12.54,12.5971,12.54,12.5808,87525.0
2011-05-18 12:00:00,15.43,15.48,15.43,15.48,106425.0,12.5889,12.6297,12.5889,12.6297,106425.0
2011-05-18 12:30:00,15.48,15.52,15.48,15.52,75825.0,12.6297,12.6624,12.6297,12.6624,75825.0
2011-05-18 13:00:00,15.52,15.56,15.51,15.54,60975.0,12.6624,12.695,12.6542,12.6787,60975.0
2011-05-18 13:30:00,15.54,15.56,15.52,15.55,87975.0,12.6787,12.695,12.6624,12.6868,87975.0
2011-05-18 14:00:00,15.55,15.58,15.53,15.56,101700.0,12.6868,12.7113,12.6705,12.695,101700.0
2011-05-18 14:30:00,15.56,15.56,15.49,15.51,254250.0,12.695,12.695,12.6379,12.6542,254250.0
2011-05-18 15:00:00,15.5,15.56,15.48,15.56,220275.0,12.646,12.695,12.6297,12.695,220275.0
2011-05-18 15:30:00,15.56,15.59,15.54,15.56,733950.0,12.695,12.7195,12.6787,12.695,733950.0
2011-05-19 09:30:00,15.63,15.65,15.48,15.5,92700.0,12.7521,12.7684,12.6297,12.646,92700.0
2011-05-19 10:00:00,15.5,15.5,15.41,15.44,82350.0,12.646,12.646,12.5726,12.5971,82350.0
2011-05-19 10:30:00,15.44,15.45,15.35,15.36,83025.0,12.5971,12.6052,12.5237,12.5318,83025.0
2011-05-19 11:00:00,15.35,15.41,15.35,15.41,76500.0,12.5237,12.5726,12.5237,12.5726,76500.0
2011-05-19 11:30:00,15.4,15.43,15.39,15.42,57600.0,12.5645,12.5889,12.5563,12.5808,57600.0
2011-05-19 12:00:00,15.42,15.52,15.4,15.51,88875.0,12.5808,12.6624,12.5645,12.6542,88875.0
2011-05-19 12:30:00,15.51,15.53,15.48,15.51,62325.0,12.6542,12.6705,12.6297,12.6542,62325.0
2011-05-19 13:00:00,15.51,15.58,15.5,15.58,102600.0,12.6542,12.7113,12.646,12.7113,102600.0
2011-05-19 13:30:00,15.58,15.59,15.52,15.56,90000.0,12.7113,12.7195,12.6624,12.695,90000.0
2011-05-19 14:00:00,15.56,15.59,15.52,15.55,119475.0,12.695,12.7195,12.6624,12.6868,119475.0
2011-05-19 14:30:00,15.55,15.57,15.52,15.55,101700.0,12.6868,12.7032,12.6624,12.6868,101700.0
2011-05-19 15:00:00,15.54,15.57,15.54,15.56,90450.0,12.6787,12.7032,12.6787,12.695,90450.0
2011-05-19 15:30:00,15.56,15.62,15.56,15.58,322650.0,12.695,12.7439,12.695,12.7113,322650.0
2011-05-20 09:30:00,15.53,15.63,15.51,15.52,73575.0,12.6705,12.7521,12.6542,12.6624,73575.0
2011-05-20 10:00:00,15.51,15.54,15.5,15.54,73350.0,12.6542,12.6787,12.646,12.6787,73350.0
2011-05-20 10:30:00,15.54,15.56,15.5,15.5,119250.0,12.6787,12.695,12.646,12.646,119250.0
2011-05-20 11:00:00,15.5,15.5,15.45,15.46,78075.0,12.646,12.646,12.6052,12.6134,78075.0
2011-05-20 11:30:00,15.47,15.5,15.45,15.47,54675.0,12.6216,12.646,12.6052,12.6216,54675.0
2011-05-20 12:00:00,15.47,15.59,15.47,15.58,47475.0,12.6216,12.7195,12.6216,12.7113,47475.0
2011-05-20 12:30:00,15.58,15.61,15.56,15.58,66825.0,12.7113,12.7358,12.695,12.7113,66825.0
2011-05-20 13:00:00,15.57,15.61,15.57,15.59,30600.0,12.7032,12.7358,12.7032,12.7195,30600.0
2011-05-20 13:30:00,15.6,15.63,15.59,15.61,72675.0,12.7276,12.7521,12.7195,12.7358,72675.0
2011-05-20 14:00:00,15.6,15.62,15.57,15.59,62100.0,12.7276,12.7439,12.7032,12.7195,62100.0
2011-05-20 14:30:00,15.59,15.61,15.55,15.56,85050.0,12.7195,12.7358,12.6868,12.695,85050.0
2011-05-20 15:00:00,15.56,15.57,15.54,15.56,128475.0,12.695,12.7032,12.6787,12.695,128475.0
2011-05-20 15:30:00,15.56,15.57,15.5,15.5,395550.0,12.695,12.7032,12.646,12.646,395550.0
2011-05-23 09:30:00,15.22,15.31,15.2,15.3,76050.0,12.4176,12.491,12.4013,12.4829,76050.0
2011-05-23 10:00:00,15.28,15.3,15.23,15.28,73125.0,12.4665,12.4829,12.4258,12.4665,73125.0
2011-05-23 10:30:00,15.27,15.3,15.24,15.25,73125.0,12.4584,12.4829,12.4339,12.4421,73125.0
2011-05-23 11:00:00,15.25,15.28,15.24,15.27,83700.0,12.4421,12.4665,12.4339,12.4584,83700.0
2011-05-23 11:30:00,15.27,15.28,15.22,15.24,121950.0,12.4584,12.4665,12.4176,12.4339,121950.0
2011-05-23 12:00:00,15.24,15.25,15.21,15.24,130725.0,12.4339,12.4421,12.4094,12.4339,130725.0
2011-05-23 12:30:00,15.24,15.25,15.23,15.23,39600.0,12.4339,12.4421,12.4258,12.4258,39600.0
2011-05-23 13:00:00,15.23,15.24,15.21,15.21,31500.0,12.4258,12.4339,12.4094,12.4094,31500.0
2011-05-23 13:30:00,15.21,15.24,15.2,15.24,72225.0,12.4094,12.4339,12.4013,12.4339,72225.0
2011-05-23 14:00:00,15.24,15.25,15.22,15.22,78525.0,12.4339,12.4421,12.4176,12.4176,78525.0
2011-05-23 14:30:00,15.23,15.26,15.2,15.23,109350.0,12.4258,12.4502,12.4013,12.4258,109350.0
2011-05-23 15:00:00,15.23,15.24,15.22,15.23,150975.0,12.4258,12.4339,12.4176,12.4258,150975.0
2011-05-23 15:30:00,15.23,15.24,15.2,15.2,325350.0,12.4258,12.4339,12.4013,12.4013,325350.0
2011-05-24 09:30:00,15.23,15.23,15.13,15.22,72450.0,12.4258,12.4258,12.3442,12.4176,72450.0
2011-05-24 10:00:00,15.2,15.27,15.2,15.22,75375.0,12.4013,12.4584,12.4013,12.4176,75375.0
2011-05-24 10:30:00,15.21,15.22,15.17,15.18,62325.0,12.4094,12.4176,12.3768,12.385,62325.0
2011-05-24 11:00:00,15.18,15.2,15.13,15.13,88875.0,12.385,12.4013,12.3442,12.3442,88875.0
2011-05-24 11:30:00,15.13,15.16,15.07,15.08,106425.0,12.3442,12.3686,12.2952,12.3034,106425.0
2011-05-24 12:00:00,15.09,15.18,15.06,15.18,79200.0,12.3115,12.385,12.2871,12.385,79200.0
2011-05-24 12:30:00,15.17,15.18,15.16,15.16,55350.0,12.3768,12.385,12.3686,12.3686,55350.0
2011-05-24 13:00:00,15.16,15.19,15.15,15.16,49725.0,12.3686,12.3931,12.3605,12.3686,49725.0
2011-05-24 13:30:00,15.16,15.22,15.15,15.22,62100.0,12.3686,12.4176,12.3605,12.4176,62100.0
2011-05-24 14:00:00,15.22,15.26,15.22,15.26,98550.0,12.4176,12.4502,12.4176,12.4502,98550.0
2011-05-24 14:30:00,15.26,15.27,15.24,15.27,99000.0,12.4502,12.4584,12.4339,12.4584,99000.0
2011-05-24 15:00:00,15.26,15.31,15.25,15.31,120825.0,12.4502,12.491,12.4421,12.491,120825.0
2011-05-24 15:30:00,15.3,15.31,15.22,15.24,221400.0,12.4829,12.491,12.4176,12.4339,221400.0
2011-05-25 09:30:00,15.17,15.29,15.15,15.28,85050.0,12.3768,12.4747,12.3605,12.4665,85050.0
2011-05-25 10:00:00,15.27,15.28,15.19,15.23,88875.0,12.4584,12.4665,12.3931,12.4258,88875.0
2011-05-25 10:30:00,15.23,15.3,15.21,15.27,57375.0,12.4258,12.4829,12.4094,12.4584,57375.0
2011-05-25 11:00:00,15.28,15.39,15.28,15.37,128925.0,12.4665,12.5563,12.4665,12.54,128925.0
2011-05-25 11:30:00,15.37,15.45,15.36,15.43,99225.0,12.54,12.6052,12.5318,12.5889,99225.0
2011-05-25 12:00:00,15.43,15.45,15.41,15.43,71325.0,12.5889,12.6052,12.5726,12.5889,71325.0
2011-05-25 12:30:00,15.43,15.44,15.4,15.42,52200.0,12.5889,12.5971,12.5645,12.5808,52200.0
2011-05-25 13:00:00,15.42,15.42,15.34,15.35,43650.0,12.5808,12.5808,12.5155,12.5237,43650.0
2011-05-25 13:30:00,15.35,15.39,15.35,15.36,49275.0,12.5237,12.5563,12.5237,12.5318,49275.0
2011-05-25 14:00:00,15.36,15.4,15.35,15.4,62550.0,12.5318,12.5645,12.5237,12.5645,62550.0
2011-05-25 14:30:00,15.4,15.4,15.37,15.37,74475.0,12.5645,12.5645,12.54,12.54,74475.0
2011-05-25 15:00:00,15.38,15.43,15.37,15.41,111150.0,12.5481,12.5889,12.54,12.5726,111150.0
2011-05-25 15:30:00,15.42,15.43,15.37,15.38,184725.0,12.5808,12.5889,12.54,12.5481,184725.0
2011-05-26 09:30:00,15.3,15.33,15.23,15.27,54675.0,12.4829,12.5073,12.4258,12.4584,54675.0
2011-05-26 10:00:00,15.26,15.33,15.24,15.3,42075.0,12.4502,12.5073,12.4339,12.4829,42075.0
2011-05-26 10:30:00,15.31,15.33,15.27,15.29,56700.0,12.491,12.5073,12.4584,12.4747,56700.0
2011-05-26 11:00:00,15.28,15.33,15.26,15.33,44325.0,12.4665,12.5073,12.4502,12.5073,44325.0
2011-05-26 11:30:00,15.33,15.37,15.31,15.36,59400.0,12.5073,12.54,12.491,12.5318,59400.0
2011-05-26 12:00:00,15.36,15.36,15.32,15.36,73350.0,12.5318,12.5318,12.4992,12.5318,73350.0
2011-05-26 12:30:00,15.36,15.42,15.36,15.4,70875.0,12.5318,12.5808,12.5318,12.5645,70875.0
2011-05-26 13:00:00,15.4,15.46,15.4,15.44,51075.0,12.5645,12.6134,12.5645,12.5971,51075.0
2011-05-26 13:30:00,15.44,15.44,15.39,15.41,70650.0,12.5971,12.5971,12.5563,12.5726,70650.0
2011-05-26 14:00:00,15.41,15.48,15.4,15.48,57150.0,12.5726,12.6297,12.5645,12.6297,57150.0
2011-05-26 14:30:00,15.48,15.53,15.47,15.47,143100.0,12.6297,12.6705,12.6216,12.6216,143100.0
2011-05-26 15:00:00,15.47,15.5,15.42,15.49,85050.0,12.6216,12.646,12.5808,12.6379,85050.0
2011-05-26 15:30:00,15.49,15.52,15.46,15.47,184725.0,12.6379,12.6624,12.6134,12.6216,184725.0
2011-05-27 09:30:00,15.53,15.6,15.52,15.6,52650.0,12.6705,12.7276,12.6624,12.7276,52650.0
2011-05-27 10:00:00,15.59,15.61,15.55,15.61,69525.0,12.7195,12.7358,12.6868,12.7358,69525.0
2011-05-27 10:30:00,15.61,15.65,15.59,15.64,33075.0,12.7358,12.7684,12.7195,12.7603,33075.0
2011-05-27 11:00:00,15.64,15.68,15.61,15.63,58275.0,12.7603,12.7929,12.7358,12.7521,58275.0
2011-05-27 11:30:00,15.62,15.63,15.61,15.63,26550.0,12.7439,12.7521,12.7358,12.7521,26550.0
2011-05-27 12:00:00,15.63,15.63,15.6,15.62,28800.0,12.7521,12.7521,12.7276,12.7439,28800.0
2011-05-27 12:30:00,15.62,15.65,15.62,15.63,18900.0,12.7439,12.7684,12.7439,12.7521,18900.0
2011-05-27 13:00:00,15.63,15.64,15.62,15.63,21150.0,12.7521,12.7603,12.7439,12.7521,21150.0
2011-05-27 13:30:00,15.62,15.62,15.59,15.62,30375.0,12.7439,12.7439,12.7195,12.7439,30375.0
2011-05-27 14:00:00,15.63,15.66,15.63,15.66,39600.0,12.7521,12.7766,12.7521,12.7766,39600.0
2011-05-27 14:30:00,15.65,15.68,15.59,15.6,65700.0,12.7684,12.7929,12.7195,12.7276,65700.0
2011-05-27 15:00:00,15.59,15.64,15.58,15.62,87075.0,12.7195,12.7603,12.7113,12.7439,87075.0
2011-05-27 15:30:00,15.62,15.67,15.61,15.64,148950.0,12.7439,12.7847,12.7358,12.7603,148950.0
2011-05-31 09:30:00,15.82,15.84,15.74,15.78,119025.0,12.9071,12.9234,12.8419,12.8745,119025.0
2011-05-31 10:00:00,15.76,15.78,15.72,15.72,81225.0,12.8582,12.8745,12.8255,12.8255,81225.0
2011-05-31 10:30:00,15.73,15.73,15.67,15.72,58500.0,12.8337,12.8337,12.7847,12.8255,58500.0
2011-05-31 11:00:00,15.72,15.79,15.71,15.77,81900.0,12.8255,12.8826,12.8174,12.8663,81900.0
2011-05-31 11:30:00,15.76,15.79,15.72,15.73,69525.0,12.8582,12.8826,12.8255,12.8337,69525.0
2011-05-31 12:00:00,15.73,15.77,15.72,15.75,60300.0,12.8337,12.8663,12.8255,12.85,60300.0
2011-05-31 12:30:00,15.75,15.76,15.7,15.73,87750.0,12.85,12.8582,12.8092,12.8337,87750.0
2011-05-31 13:00:00,15.73,15.75,15.72,15.73,61875.0,12.8337,12.85,12.8255,12.8337,61875.0
2011-05-31 13:30:00,15.73,15.81,15.73,15.79,96750.0,12.8337,12.899,12.8337,12.8826,96750.0
2011-05-31 14:00:00,15.79,15.81,15.78,15.8,151200.0,12.8826,12.899,12.8745,12.8908,151200.0
2011-05-31 14:30:00,15.8,15.84,15.8,15.82,92475.0,12.8908,12.9234,12.8908,12.9071,92475.0
2011-05-31 15:00:00,15.82,15.82,15.8,15.81,92250.0,12.9071,12.9071,12.8908,12.899,92250.0
2011-05-31 15:30:00,15.81,15.88,15.78,15.88,337725.0,12.899,12.9561,12.8745,12.9561,337725.0
2011-06-01 09:30:00,15.82,15.82,15.64,15.68,63900.0,12.9071,12.9071,12.7603,12.7929,63900.0
2011-06-01 10:00:00,15.68,15.68,15.58,15.62,74925.0,12.7929,12.7929,12.7113,12.7439,74925.0
2011-06-01 10:30:00,15.62,15.63,15.52,15.57,55800.0,12.7439,12.7521,12.6624,12.7032,55800.0
2011-06-01 11:00:00,15.57,15.57,15.53,15.55,71775.0,12.7032,12.7032,12.6705,12.6868,71775.0
2011-06-01 11:30:00,15.55,15.55,15.47,15.48,31950.0,12.6868,12.6868,12.6216,12.6297,31950.0
2011-06-01 12:00:00,15.47,15.48,15.39,15.41,66600.0,12.6216,12.6297,12.5563,12.5726,66600.0
2011-06-01 12:30:00,15.42,15.44,15.41,15.42,38250.0,12.5808,12.5971,12.5726,12.5808,38250.0
2011-06-01 13:00:00,15.41,15.43,15.32,15.32,79875.0,12.5726,12.5889,12.4992,12.4992,79875.0
2011-06-01 13:30:00,15.32,15.35,15.3,15.35,44775.0,12.4992,12.5237,12.4829,12.5237,44775.0
2011-06-01 14:00:00,15.35,15.35,15.31,15.32,47025.0,12.5237,12.5237,12.491,12.4992,47025.0
2011-06-01 14:30:00,15.31,15.31,15.24,15.25,89325.0,12.491,12.491,12.4339,12.4421,89325.0
2011-06-01 15:00:00,15.25,15.27,15.22,15.24,67950.0,12.4421,12.4584,12.4176,12.4339,67950.0
2011-06-01 15:30:00,15.24,15.26,15.12,15.15,301950.0,12.4339,12.4502,12.336,12.3605,301950.0
2011-06-02 09:30:00,15.12,15.28,15.1,15.18,97200.0,12.336,12.4665,12.3197,12.385,97200.0
2011-06-02 10:00:00,15.17,15.2,15.12,15.2,84375.0,12.3768,12.4013,12.336,12.4013,84375.0
2011-06-02 10:30:00,15.2,15.27,15.17,15.2,61875.0,12.4013,12.4584,12.3768,12.4013,61875.0
2011-06-02 11:00:00,15.19,15.21,15.15,15.15,40950.0,12.3931,12.4094,12.3605,12.3605,40950.0
2011-06-02 11:30:00,15.15,15.16,15.11,15.13,97425.0,12.3605,12.3686,12.3279,12.3442,97425.0
2011-06-02 12:00:00,15.14,15.16,15.11,15.16,31725.0,12.3523,12.3686,12.3279,12.3686,31725.0
2011-06-02 12:30:00,15.16,15.23,15.14,15.19,65700.0,12.3686,12.4258,12.3523,12.3931,65700.0
2011-06-02 13:00:00,15.2,15.23,15.15,15.17,73575.0,12.4013,12.4258,12.3605,12.3768,73575.0
2011-06-02 13:30:00,15.17,15.19,15.13,15.18,58725.0,12.3768,12.3931,12.3442,12.385,58725.0
2011-06-02 14:00:00,15.18,15.24,15.16,15.18,66825.0,12.385,12.4339,12.3686,12.385,66825.0
2011-06-02 14:30:00,15.19,15.23,15.18,15.23,72450.0,12.3931,12.4258,12.385,12.4258,72450.0
2011-06-02 15:00:00,15.23,15.25,15.16,15.17,98775.0,12.4258,12.4421,12.3686,12.3768,98775.0
2011-06-02 15:30:00,15.18,15.2,15.14,15.18,234000.0,12.385,12.4013,12.3523,12.385,234000.0
2011-06-03 09:30:00,14.93,15.02,14.9,15.01,102600.0,12.181,12.2544,12.1565,12.2463,102600.0
2011-06-03 10:00:00,15.01,15.03,14.92,14.92,176175.0,12.2463,12.2626,12.1728,12.1728,176175.0
2011-06-03 10:30:00,14.92,15.02,14.92,14.98,149625.0,12.1728,12.2544,12.1728,12.2218,149625.0
2011-06-03 11:00:00,14.98,15.0,14.92,14.94,218925.0,12.2218,12.2381,12.1728,12.1892,218925.0
2011-06-03 11:30:00,14.95,14.96,14.9,14.91,87075.0,12.1973,12.2055,12.1565,12.1647,87075.0
2011-06-03 12:00:00,14.91,14.92,14.88,14.88,67500.0,12.1647,12.1728,12.1402,12.1402,67500.0
2011-06-03 12:30:00,14.89,14.97,14.89,14.93,67500.0,12.1484,12.2136,12.1484,12.181,67500.0
2011-06-03 13:00:00,14.93,14.96,14.88,14.89,52425.0,12.181,12.2055,12.1402,12.1484,52425.0
2011-06-03 13:30:00,14.89,14.9,14.87,14.88,87975.0,12.1484,12.1565,12.132,12.1402,87975.0
2011-06-03 14:00:00,14.87,14.88,14.84,14.84,64350.0,12.132,12.1402,12.1076,12.1076,64350.0
2011-06-03 14:30:00,14.84,14.85,14.8,14.8,92025.0,12.1076,12.1157,12.0749,12.0749,92025.0
2011-06-03 15:00:00,14.79,14.8,14.76,14.78,150975.0,12.0668,12.0749,12.0423,12.0586,150975.0
2011-06-03 15:30:00,14.78,14.84,14.77,14.78,405900.0,12.0586,12.1076,12.0505,12.0586,405900.0
2011-06-06 09:30:00,14.78,14.82,14.71,14.75,118575.0,12.0586,12.0912,12.0015,12.0341,118575.0
2011-06-06 10:00:00,14.76,14.76,14.64,14.64,142200.0,12.0423,12.0423,11.9444,11.9444,142200.0
2011-06-06 10:30:00,14.64,14.66,14.59,14.64,117450.0,11.9444,11.9607,11.9036,11.9444,117450.0
2011-06-06 11:00:00,14.64,14.68,14.62,14.64,81000.0,11.9444,11.977,11.9281,11.9444,81000.0
2011-06-06 11:30:00,14.64,14.66,14.6,14.62,133875.0,11.9444,11.9607,11.9118,11.9281,133875.0
2011-06-06 12:00:00,14.61,14.61,14.56,14.57,70425.0,11.9199,11.9199,11.8791,11.8873,70425.0
2011-06-06 12:30:00,14.57,14.59,14.54,14.55,66600.0,11.8873,11.9036,11.8628,11.871,66600.0
2011-06-06 13:00:00,14.55,14.56,14.52,14.56,55350.0,11.871,11.8791,11.8465,11.8791,55350.0
2011-06-06 13:30:00,14.56,14.56,14.48,14.49,101475.0,11.8791,11.8791,11.8139,11.822,101475.0
2011-06-06 14:00:00,14.49,14.51,14.47,14.48,68175.0,11.822,11.8383,11.8057,11.8139,68175.0
2011-06-06 14:30:00,14.48,14.52,14.42,14.47,128925.0,11.8139,11.8465,11.7649,11.8057,128925.0
2011-06-06 15:00:00,14.46,14.48,14.37,14.4,212175.0,11.7975,11.8139,11.7241,11.7486,212175.0
2011-06-06 15:30:00,14.41,14.46,14.36,14.38,403200.0,11.7567,11.7975,11.7159,11.7323,403200.0
2011-06-07 09:30:00,14.47,14.56,14.44,14.53,136800.0,11.8057,11.8791,11.7812,11.8546,136800.0
2011-06-07 10:00:00,14.52,14.58,14.51,14.53,147375.0,11.8465,11.8954,11.8383,11.8546,147375.0
2011-06-07 10:30:00,14.54,14.64,14.52,14.62,88200.0,11.8628,11.9444,11.8465,11.9281,88200.0
2011-06-07 11:00:00,14.63,14.67,14.6,14.6,79650.0,11.9362,11.9689,11.9118,11.9118,79650.0
2011-06-07 11:30:00,14.6,14.62,14.57,14.62,105525.0,11.9118,11.9281,11.8873,11.9281,105525.0
2011-06-07 12:00:00,14.62,14.64,14.6,14.63,99675.0,11.9281,11.9444,11.9118,11.9362,99675.0
2011-06-07 12:30:00,14.64,14.66,14.62,14.65,81675.0,11.9444,11.9607,11.9281,11.9525,81675.0
2011-06-07 13:00:00,14.65,14.68,14.64,14.65,90450.0,11.9525,11.977,11.9444,11.9525,90450.0
2011-06-07 13:30:00,14.65,14.68,14.64,14.68,65700.0,11.9525,11.977,11.9444,11.977,65700.0
2011-06-07 14:00:00,14.68,14.72,14.68,14.7,133875.0,11.977,12.0097,11.977,11.9933,133875.0
2011-06-07 14:30:00,14.69,14.69,14.65,14.67,133425.0,11.9852,11.9852,11.9525,11.9689,133425.0
2011-06-07 15:00:00,14.67,14.69,14.65,14.67,144900.0,11.9689,11.9852,11.9525,11.9689,144900.0
2011-06-07 15:30:00,14.67,14.67,14.56,14.57,481275.0,11.9689,11.9689,11.8791,11.8873,481275.0
2011-06-08 09:30:00,14.81,14.81,14.54,14.54,208350.0,12.0831,12.0831,11.8628,11.8628,208350.0
2011-06-08 10:00:00,14.54,14.63,14.5,14.55,154125.0,11.8628,11.9362,11.8302,11.871,154125.0
2011-06-08 10:30:00,14.55,14.64,14.53,14.58,127350.0,11.871,11.9444,11.8546,11.8954,127350.0
2011-06-08 11:00:00,14.58,14.63,14.51,14.51,88875.0,11.8954,11.9362,11.8383,11.8383,88875.0
2011-06-08 11:30:00,14.51,14.6,14.51,14.6,82575.0,11.8383,11.9118,11.8383,11.9118,82575.0
2011-06-08 12:00:00,14.6,14.6,14.52,14.53,91125.0,11.9118,11.9118,11.8465,11.8546,91125.0
2011-06-08 12:30:00,14.53,14.57,14.52,14.56,54000.0,11.8546,11.8873,11.8465,11.8791,54000.0
2011-06-08 13:00:00,14.56,14.61,14.55,14.59,332550.0,11.8791,11.9199,11.871,11.9036,332550.0
2011-06-08 13:30:00,14.59,14.6,14.47,14.51,126225.0,11.9036,11.9118,11.8057,11.8383,126225.0
2011-06-08 14:00:00,14.51,14.52,14.43,14.44,164700.0,11.8383,11.8465,11.7731,11.7812,164700.0
2011-06-08 14:30:00,14.44,14.49,14.42,14.44,186750.0,11.7812,11.822,11.7649,11.7812,186750.0
2011-06-08 15:00:00,14.44,14.46,14.36,14.38,213075.0,11.7812,11.7975,11.7159,11.7323,213075.0
2011-06-08 15:30:00,14.38,14.44,14.36,14.42,635625.0,11.7323,11.7812,11.7159,11.7649,635625.0
2011-06-09 09:30:00,14.46,14.66,14.41,14.61,138375.0,11.7975,11.9607,11.7567,11.9199,138375.0
2011-06-09 10:00:00,14.62,14.63,14.55,14.58,92700.0,11.9281,11.9362,11.871,11.8954,92700.0
2011-06-09 10:30:00,14.57,14.66,14.57,14.65,96300.0,11.8873,11.9607,11.8873,11.9525,96300.0
2011-06-09 11:00:00,14.65,14.69,14.61,14.68,102150.0,11.9525,11.9852,11.9199,11.977,102150.0
2011-06-09 11:30:00,14.69,14.74,14.67,14.69,111150.0,11.9852,12.026,11.9689,11.9852,111150.0
2011-06-09 12:00:00,14.69,14.75,14.67,14.67,81225.0,11.9852,12.0341,11.9689,11.9689,81225.0
2011-06-09 12:30:00,14.67,14.72,14.67,14.69,78075.0,11.9689,12.0097,11.9689,11.9852,78075.0
2011-06-09 13:00:00,14.7,14.7,14.68,14.69,56250.0,11.9933,11.9933,11.977,11.9852,56250.0
2011-06-09 13:30:00,14.69,14.73,14.68,14.7,53100.0,11.9852,12.0178,11.977,11.9933,53100.0
2011-06-09 14:00:00,14.7,14.72,14.68,14.69,73350.0,11.9933,12.0097,11.977,11.9852,73350.0
2011-06-09 14:30:00,14.69,14.72,14.68,14.69,69525.0,11.9852,12.0097,11.977,11.9852,69525.0
2011-06-09 15:00:00,14.69,14.7,14.64,14.66,219825.0,11.9852,11.9933,11.9444,11.9607,219825.0
2011-06-09 15:30:00,14.66,14.68,14.62,14.63,214425.0,11.9607,11.977,11.9281,11.9362,214425.0
2011-06-10 09:30:00,14.57,14.57,14.48,14.48,48825.0,11.8873,11.8873,11.8139,11.8139,48825.0
2011-06-10 10:00:00,14.48,14.49,14.39,14.43,97200.0,11.8139,11.822,11.7404,11.7731,97200.0
2011-06-10 10:30:00,14.43,14.44,14.34,14.37,79425.0,11.7731,11.7812,11.6996,11.7241,79425.0
2011-06-10 11:00:00,14.36,14.39,14.32,14.37,72225.0,11.7159,11.7404,11.6833,11.7241,72225.0
2011-06-10 11:30:00,14.37,14.37,14.32,14.36,23850.0,11.7241,11.7241,11.6833,11.7159,23850.0
2011-06-10 12:00:00,14.36,14.38,14.34,14.37,55125.0,11.7159,11.7323,11.6996,11.7241,55125.0
2011-06-10 12:30:00,14.36,14.39,14.36,14.37,48150.0,11.7159,11.7404,11.7159,11.7241,48150.0
2011-06-10 13:00:00,14.37,14.37,14.28,14.29,59400.0,11.7241,11.7241,11.6507,11.6588,59400.0
2011-06-10 13:30:00,14.29,14.3,14.24,14.24,59175.0,11.6588,11.667,11.618,11.618,59175.0
2011-06-10 14:00:00,14.25,14.46,14.25,14.44,262800.0,11.6262,11.7975,11.6262,11.7812,262800.0
2011-06-10 14:30:00,14.44,14.49,14.41,14.49,178425.0,11.7812,11.822,11.7567,11.822,178425.0
2011-06-10 15:00:00,14.49,14.53,14.46,14.49,254475.0,11.822,11.8546,11.7975,11.822,254475.0
2011-06-10 15:30:00,14.49,14.51,14.43,14.44,447975.0,11.822,11.8383,11.7731,11.7812,447975.0
2011-06-13 09:30:00,14.47,14.55,14.38,14.49,108900.0,11.8057,11.871,11.7323,11.822,108900.0
2011-06-13 10:00:00,14.48,14.51,14.4,14.5,80550.0,11.8139,11.8383,11.7486,11.8302,80550.0
2011-06-13 10:30:00,14.51,14.52,14.45,14.47,87750.0,11.8383,11.8465,11.7894,11.8057,87750.0
2011-06-13 11:00:00,14.47,14.48,14.41,14.48,90675.0,11.8057,11.8139,11.7567,11.8139,90675.0
2011-06-13 11:30:00,14.46,14.47,14.42,14.43,76050.0,11.7975,11.8057,11.7649,11.7731,76050.0
2011-06-13 12:00:00,14.42,14.45,14.33,14.34,60525.0,11.7649,11.7894,11.6915,11.6996,60525.0
2011-06-13 12:30:00,14.34,14.38,14.33,14.34,44100.0,11.6996,11.7323,11.6915,11.6996,44100.0
2011-06-13 13:00:00,14.33,14.37,14.28,14.36,51525.0,11.6915,11.7241,11.6507,11.7159,51525.0
2011-06-13 13:30:00,14.36,14.48,14.36,14.48,103275.0,11.7159,11.8139,11.7159,11.8139,103275.0
2011-06-13 14:00:00,14.48,14.52,14.43,14.44,81450.0,11.8139,11.8465,11.7731,11.7812,81450.0
2011-06-13 14:30:00,14.44,14.45,14.39,14.39,119700.0,11.7812,11.7894,11.7404,11.7404,119700.0
2011-06-13 15:00:00,14.39,14.42,14.35,14.4,135225.0,11.7404,11.7649,11.7078,11.7486,135225.0
2011-06-13 15:30:00,14.4,14.4,14.35,14.36,320175.0,11.7486,11.7486,11.7078,11.7159,320175.0
2011-06-14 09:30:00,14.54,14.65,14.52,14.65,64575.0,11.8628,11.9525,11.8465,11.9525,64575.0
2011-06-14 10:00:00,14.65,14.68,14.56,14.67,82575.0,11.9525,11.977,11.8791,11.9689,82575.0
2011-06-14 10:30:00,14.66,14.69,14.63,14.64,63225.0,11.9607,11.9852,11.9362,11.9444,63225.0
2011-06-14 11:00:00,14.63,14.65,14.6,14.6,49500.0,11.9362,11.9525,11.9118,11.9118,49500.0
2011-06-14 11:30:00,14.6,14.66,14.6,14.66,79875.0,11.9118,11.9607,11.9118,11.9607,79875.0
2011-06-14 12:00:00,14.66,14.68,14.63,14.68,122175.0,11.9607,11.977,11.9362,11.977,122175.0
2011-06-14 12:30:00,14.68,14.7,14.67,14.68,110925.0,11.977,11.9933,11.9689,11.977,110925.0
2011-06-14 13:00:00,14.68,14.73,14.67,14.72,94275.0,11.977,12.0178,11.9689,12.0097,94275.0
2011-06-14 13:30:00,14.72,14.74,14.7,14.71,87975.0,12.0097,12.026,11.9933,12.0015,87975.0
2011-06-14 14:00:00,14.72,14.72,14.7,14.71,140400.0,12.0097,12.0097,11.9933,12.0015,140400.0
2011-06-14 14:30:00,14.71,14.74,14.7,14.73,77850.0,12.0015,12.026,11.9933,12.0178,77850.0
2011-06-14 15:00:00,14.73,14.78,14.71,14.73,286200.0,12.0178,12.0586,12.0015,12.0178,286200.0
2011-06-14 15:30:00,14.74,14.74,14.68,14.72,281250.0,12.026,12.026,11.977,12.0097,281250.0
2011-06-15 09:30:00,14.57,14.7,14.49,14.68,105750.0,11.8873,11.9933,11.822,11.977,105750.0
2011-06-15 10:00:00,14.67,14.7,14.65,14.67,106425.0,11.9689,11.9933,11.9525,11.9689,106425.0
2011-06-15 10:30:00,14.68,14.74,14.66,14.72,52425.0,11.977,12.026,11.9607,12.0097,52425.0
2011-06-15 11:00:00,14.72,14.74,14.67,14.68,68625.0,12.0097,12.026,11.9689,11.977,68625.0
2011-06-15 11:30:00,14.69,14.69,14.54,14.59,190575.0,11.9852,11.9852,11.8628,11.9036,190575.0
2011-06-15 12:00:00,14.6,14.62,14.51,14.55,90225.0,11.9118,11.9281,11.8383,11.871,90225.0
2011-06-15 12:30:00,14.55,14.57,14.52,14.52,43875.0,11.871,11.8873,11.8465,11.8465,43875.0
2011-06-15 13:00:00,14.52,14.54,14.49,14.52,65925.0,11.8465,11.8628,11.822,11.8465,65925.0
2011-06-15 13:30:00,14.52,14.52,14.48,14.52,67500.0,11.8465,11.8465,11.8139,11.8465,67500.0
2011-06-15 14:00:00,14.52,14.59,14.5,14.51,94275.0,11.8465,11.9036,11.8302,11.8383,94275.0
2011-06-15 14:30:00,14.51,14.53,14.47,14.48,96525.0,11.8383,11.8546,11.8057,11.8139,96525.0
2011-06-15 15:00:00,14.47,14.51,14.41,14.48,156375.0,11.8057,11.8383,11.7567,11.8139,156375.0
2011-06-15 15:30:00,14.49,14.52,14.45,14.46,351900.0,11.822,11.8465,11.7894,11.7975,351900.0
2011-06-16 09:30:00,14.41,14.53,14.35,14.42,146475.0,11.7567,11.8546,11.7078,11.7649,146475.0
2011-06-16 10:00:00,14.41,14.53,14.33,14.49,103950.0,11.7567,11.8546,11.6915,11.822,103950.0
2011-06-16 10:30:00,14.5,14.6,14.5,14.56,61200.0,11.8302,11.9118,11.8302,11.8791,61200.0
2011-06-16 11:00:00,14.56,14.6,14.49,14.59,43200.0,11.8791,11.9118,11.822,11.9036,43200.0
2011-06-16 11:30:00,14.58,14.59,14.49,14.51,40725.0,11.8954,11.9036,11.822,11.8383,40725.0
2011-06-16 12:00:00,14.51,14.54,14.47,14.48,79200.0,11.8383,11.8628,11.8057,11.8139,79200.0
2011-06-16 12:30:00,14.48,14.49,14.41,14.41,93375.0,11.8139,11.822,11.7567,11.7567,93375.0
2011-06-16 13:00:00,14.4,14.42,14.32,14.32,164700.0,11.7486,11.7649,11.6833,11.6833,164700.0
2011-06-16 13:30:00,14.32,14.35,14.25,14.27,133875.0,11.6833,11.7078,11.6262,11.6425,133875.0
2011-06-16 14:00:00,14.26,14.28,14.19,14.19,209250.0,11.6344,11.6507,11.5772,11.5772,209250.0
2011-06-16 14:30:00,14.2,14.21,14.14,14.21,200475.0,11.5854,11.5936,11.5365,11.5936,200475.0
2011-06-16 15:00:00,14.22,14.24,14.19,14.23,218025.0,11.6017,11.618,11.5772,11.6099,218025.0
2011-06-16 15:30:00,14.24,14.28,14.23,14.23,699525.0,11.618,11.6507,11.6099,11.6099,699525.0
2011-06-17 09:30:00,14.42,14.56,14.39,14.52,426825.0,11.7649,11.8791,11.7404,11.8465,426825.0
2011-06-17 10:00:00,14.53,14.6,14.46,14.48,190575.0,11.8546,11.9118,11.7975,11.8139,190575.0
2011-06-17 10:30:00,14.48,14.49,14.43,14.44,78075.0,11.8139,11.822,11.7731,11.7812,78075.0
2011-06-17 11:00:00,14.44,14.49,14.38,14.48,127575.0,11.7812,11.822,11.7323,11.8139,127575.0
2011-06-17 11:30:00,14.48,14.48,14.42,14.42,80550.0,11.8139,11.8139,11.7649,11.7649,80550.0
2011-06-17 12:00:00,14.43,14.44,14.39,14.43,67725.0,11.7731,11.7812,11.7404,11.7731,67725.0
2011-06-17 12:30:00,14.44,14.44,14.36,14.39,104625.0,11.7812,11.7812,11.7159,11.7404,104625.0
2011-06-17 13:00:00,14.39,14.4,14.32,14.35,66375.0,11.7404,11.7486,11.6833,11.7078,66375.0
2011-06-17 13:30:00,14.35,14.37,14.32,14.34,75825.0,11.7078,11.7241,11.6833,11.6996,75825.0
2011-06-17 14:00:00,14.33,14.4,14.33,14.4,62325.0,11.6915,11.7486,11.6915,11.7486,62325.0
2011-06-17 14:30:00,14.4,14.4,14.32,14.36,96750.0,11.7486,11.7486,11.6833,11.7159,96750.0
2011-06-17 15:00:00,14.36,14.36,14.27,14.32,168975.0,11.7159,11.7159,11.6425,11.6833,168975.0
2011-06-17 15:30:00,14.32,14.37,14.29,14.34,364725.0,11.6833,11.7241,11.6588,11.6996,364725.0
2011-06-20 09:30:00,14.29,14.38,14.21,14.37,64125.0,11.6588,11.7323,11.5936,11.7241,64125.0
2011-06-20 10:00:00,14.36,14.39,14.32,14.39,53550.0,11.7159,11.7404,11.6833,11.7404,53550.0
2011-06-20 10:30:00,14.39,14.48,14.39,14.43,48375.0,11.7404,11.8139,11.7404,11.7731,48375.0
2011-06-20 11:00:00,14.44,14.46,14.41,14.46,60750.0,11.7812,11.7975,11.7567,11.7975,60750.0
2011-06-20 11:30:00,14.47,14.52,14.45,14.49,44325.0,11.8057,11.8465,11.7894,11.822,44325.0
2011-06-20 12:00:00,14.5,14.51,14.48,14.5,30825.0,11.8302,11.8383,11.8139,11.8302,30825.0
2011-06-20 12:30:00,14.51,14.52,14.48,14.48,31725.0,11.8383,11.8465,11.8139,11.8139,31725.0
2011-06-20 13:00:00,14.48,14.49,14.46,14.48,31725.0,11.8139,11.822,11.7975,11.8139,31725.0
2011-06-20 13:30:00,14.48,14.48,14.42,14.43,34425.0,11.8139,11.8139,11.7649,11.7731,34425.0
2011-06-20 14:00:00,14.43,14.44,14.4,14.41,43200.0,11.7731,11.7812,11.7486,11.7567,43200.0
2011-06-20 14:30:00,14.4,14.44,14.39,14.4,68625.0,11.7486,11.7812,11.7404,11.7486,68625.0
2011-06-20 15:00:00,14.4,14.4,14.34,14.36,54900.0,11.7486,11.7486,11.6996,11.7159,54900.0
2011-06-20 15:30:00,14.36,14.4,14.35,14.39,178200.0,11.7159,11.7486,11.7078,11.7404,178200.0
2011-06-21 09:30:00,14.47,14.48,14.35,14.45,92925.0,11.8057,11.8139,11.7078,11.7894,92925.0
2011-06-21 10:00:00,14.46,14.5,14.42,14.46,76950.0,11.7975,11.8302,11.7649,11.7975,76950.0
2011-06-21 10:30:00,14.46,14.63,14.45,14.62,123525.0,11.7975,11.9362,11.7894,11.9281,123525.0
2011-06-21 11:00:00,14.6,14.69,14.6,14.68,79200.0,11.9118,11.9852,11.9118,11.977,79200.0
2011-06-21 11:30:00,14.69,14.7,14.62,14.62,38700.0,11.9852,11.9933,11.9281,11.9281,38700.0
2011-06-21 12:00:00,14.63,14.65,14.61,14.62,38700.0,11.9362,11.9525,11.9199,11.9281,38700.0
2011-06-21 12:30:00,14.62,14.62,14.59,14.59,23625.0,11.9281,11.9281,11.9036,11.9036,23625.0
2011-06-21 13:00:00,14.6,14.62,14.57,14.59,454050.0,11.9118,11.9281,11.8873,11.9036,454050.0
2011-06-21 13:30:00,14.59,14.61,14.56,14.57,57600.0,11.9036,11.9199,11.8791,11.8873,57600.0
2011-06-21 14:00:00,14.58,14.63,14.57,14.63,28350.0,11.8954,11.9362,11.8873,11.9362,28350.0
2011-06-21 14:30:00,14.63,14.69,14.63,14.67,92250.0,11.9362,11.9852,11.9362,11.9689,92250.0
2011-06-21 15:00:00,14.67,14.68,14.63,14.63,78525.0,11.9689,11.977,11.9362,11.9362,78525.0
2011-06-21 15:30:00,14.63,14.68,14.61,14.67,284625.0,11.9362,11.977,11.9199,11.9689,284625.0
2011-06-22 09:30:00,14.56,14.64,14.53,14.64,22950.0,11.8791,11.9444,11.8546,11.9444,22950.0
2011-06-22 10:00:00,14.65,14.68,14.61,14.64,33525.0,11.9525,11.977,11.9199,11.9444,33525.0
2011-06-22 10:30:00,14.64,14.77,14.64,14.77,46350.0,11.9444,12.0505,11.9444,12.0505,46350.0
2011-06-22 11:00:00,14.77,14.77,14.74,14.75,45900.0,12.0505,12.0505,12.026,12.0341,45900.0
2011-06-22 11:30:00,14.74,14.74,14.71,14.71,13500.0,12.026,12.026,12.0015,12.0015,13500.0
2011-06-22 12:00:00,14.71,14.73,14.68,14.68,25650.0,12.0015,12.0178,11.977,11.977,25650.0
2011-06-22 12:30:00,14.68,14.72,14.64,14.72,46125.0,11.977,12.0097,11.9444,12.0097,46125.0
2011-06-22 13:00:00,14.72,14.73,14.71,14.73,57150.0,12.0097,12.0178,12.0015,12.0178,57150.0
2011-06-22 13:30:00,14.73,14.74,14.71,14.72,66375.0,12.0178,12.026,12.0015,12.0097,66375.0
2011-06-22 14:00:00,14.72,14.75,14.69,14.71,93150.0,12.0097,12.0341,11.9852,12.0015,93150.0
2011-06-22 14:30:00,14.71,14.72,14.61,14.62,77400.0,12.0015,12.0097,11.9199,11.9281,77400.0
2011-06-22 15:00:00,14.63,14.67,14.63,14.64,73125.0,11.9362,11.9689,11.9362,11.9444,73125.0
2011-06-22 15:30:00,14.64,14.64,14.5,14.52,207225.0,11.9444,11.9444,11.8302,11.8465,207225.0
2011-06-23 09:30:00,14.29,14.31,14.01,14.09,152325.0,11.6588,11.6752,11.4304,11.4957,152325.0
2011-06-23 10:00:00,14.09,14.18,14.06,14.12,160875.0,11.4957,11.5691,11.4712,11.5201,160875.0
2011-06-23 10:30:00,14.12,14.13,14.03,14.08,124650.0,11.5201,11.5283,11.4467,11.4875,124650.0
2011-06-23 11:00:00,14.08,14.08,13.99,14.01,103500.0,11.4875,11.4875,11.4141,11.4304,103500.0
2011-06-23 11:30:00,14.02,14.05,14.0,14.02,111600.0,11.4385,11.463,11.4222,11.4385,111600.0
2011-06-23 12:00:00,14.03,14.05,13.98,13.99,108000.0,11.4467,11.463,11.4059,11.4141,108000.0
2011-06-23 12:30:00,13.99,14.06,13.97,14.05,112950.0,11.4141,11.4712,11.3978,11.463,112950.0
2011-06-23 13:00:00,14.05,14.11,14.02,14.04,152100.0,11.463,11.512,11.4385,11.4549,152100.0
2011-06-23 13:30:00,14.04,14.07,14.01,14.05,133875.0,11.4549,11.4793,11.4304,11.463,133875.0
2011-06-23 14:00:00,14.06,14.06,13.99,14.01,117900.0,11.4712,11.4712,11.4141,11.4304,117900.0
2011-06-23 14:30:00,14.01,14.08,13.93,14.08,207675.0,11.4304,11.4875,11.3651,11.4875,207675.0
2011-06-23 15:00:00,14.08,14.17,14.03,14.12,316125.0,11.4875,11.5609,11.4467,11.5201,316125.0
2011-06-23 15:30:00,14.12,14.13,14.05,14.13,393525.0,11.5201,11.5283,11.463,11.5283,393525.0
2011-06-24 09:30:00,14.28,14.32,14.12,14.12,226350.0,11.6507,11.6833,11.5201,11.5201,226350.0
2011-06-24 10:00:00,14.12,14.2,13.92,13.98,207450.0,11.5201,11.5854,11.357,11.4059,207450.0
2011-06-24 10:30:00,13.97,14.03,13.91,13.93,128025.0,11.3978,11.4467,11.3488,11.3651,128025.0
2011-06-24 11:00:00,13.94,13.97,13.88,13.96,141525.0,11.3733,11.3978,11.3243,11.3896,141525.0
2011-06-24 11:30:00,13.97,14.0,13.95,13.98,73575.0,11.3978,11.4222,11.3814,11.4059,73575.0
2011-06-24 12:00:00,13.98,14.01,13.96,13.98,84600.0,11.4059,11.4304,11.3896,11.4059,84600.0
2011-06-24 12:30:00,13.98,14.01,13.92,13.94,72000.0,11.4059,11.4304,11.357,11.3733,72000.0
2011-06-24 13:00:00,13.93,13.95,13.91,13.95,46575.0,11.3651,11.3814,11.3488,11.3814,46575.0
2011-06-24 13:30:00,13.94,13.96,13.91,13.93,66600.0,11.3733,11.3896,11.3488,11.3651,66600.0
2011-06-24 14:00:00,13.92,13.94,13.89,13.92,88875.0,11.357,11.3733,11.3325,11.357,88875.0
2011-06-24 14:30:00,13.91,13.92,13.87,13.88,104400.0,11.3488,11.357,11.3162,11.3243,104400.0
2011-06-24 15:00:00,13.88,13.92,13.88,13.91,146700.0,11.3243,11.357,11.3243,11.3488,146700.0
2011-06-24 15:30:00,13.91,13.97,13.89,13.92,384075.0,11.3488,11.3978,11.3325,11.357,384075.0
2011-06-27 09:30:00,13.89,13.96,13.82,13.95,64350.0,11.3325,11.3896,11.2754,11.3814,64350.0
2011-06-27 10:00:00,13.95,14.02,13.95,14.01,42300.0,11.3814,11.4385,11.3814,11.4304,42300.0
2011-06-27 10:30:00,14.01,14.03,13.98,13.99,56025.0,11.4304,11.4467,11.4059,11.4141,56025.0
2011-06-27 11:00:00,14.0,14.0,13.92,13.92,34200.0,11.4222,11.4222,11.357,11.357,34200.0
2011-06-27 11:30:00,13.92,13.96,13.91,13.94,27000.0,11.357,11.3896,11.3488,11.3733,27000.0
2011-06-27 12:00:00,13.95,13.98,13.9,13.92,43650.0,11.3814,11.4059,11.3406,11.357,43650.0
2011-06-27 12:30:00,13.92,13.93,13.9,13.92,44775.0,11.357,11.3651,11.3406,11.357,44775.0
2011-06-27 13:00:00,13.92,13.92,13.88,13.88,52425.0,11.357,11.357,11.3243,11.3243,52425.0
2011-06-27 13:30:00,13.88,13.9,13.86,13.88,50400.0,11.3243,11.3406,11.308,11.3243,50400.0
2011-06-27 14:00:00,13.89,13.96,13.89,13.95,92925.0,11.3325,11.3896,11.3325,11.3814,92925.0
2011-06-27 14:30:00,13.95,13.97,13.93,13.94,76725.0,11.3814,11.3978,11.3651,11.3733,76725.0
2011-06-27 15:00:00,13.94,13.97,13.93,13.95,88875.0,11.3733,11.3978,11.3651,11.3814,88875.0
2011-06-27 15:30:00,13.95,13.96,13.9,13.91,256725.0,11.3814,11.3896,11.3406,11.3488,256725.0
2011-06-28 09:30:00,13.99,14.01,13.92,13.94,80550.0,11.4141,11.4304,11.357,11.3733,80550.0
2011-06-28 10:00:00,13.95,13.98,13.91,13.92,89775.0,11.3814,11.4059,11.3488,11.357,89775.0
2011-06-28 10:30:00,13.92,13.94,13.84,13.84,175275.0,11.357,11.3733,11.2917,11.2917,175275.0
2011-06-28 11:00:00,13.85,13.87,13.83,13.87,101925.0,11.2998,11.3162,11.2835,11.3162,101925.0
2011-06-28 11:30:00,13.87,13.88,13.84,13.87,101700.0,11.3162,11.3243,11.2917,11.3162,101700.0
2011-06-28 12:00:00,13.86,13.89,13.86,13.88,85275.0,11.308,11.3325,11.308,11.3243,85275.0
2011-06-28 12:30:00,13.88,13.89,13.88,13.88,54225.0,11.3243,11.3325,11.3243,11.3243,54225.0
2011-06-28 13:00:00,13.89,13.91,13.88,13.91,48375.0,11.3325,11.3488,11.3243,11.3488,48375.0
2011-06-28 13:30:00,13.91,13.92,13.88,13.91,47925.0,11.3488,11.357,11.3243,11.3488,47925.0
2011-06-28 14:00:00,13.91,13.92,13.88,13.92,85725.0,11.3488,11.357,11.3243,11.357,85725.0
2011-06-28 14:30:00,13.92,13.93,13.9,13.92,68850.0,11.357,11.3651,11.3406,11.357,68850.0
2011-06-28 15:00:00,13.92,13.95,13.92,13.94,94275.0,11.357,11.3814,11.357,11.3733,94275.0
2011-06-28 15:30:00,13.94,13.95,13.91,13.92,410175.0,11.3733,11.3814,11.3488,11.357,410175.0
2011-06-29 09:30:00,13.94,14.03,13.92,13.99,131625.0,11.4193,11.493,11.4029,11.4602,131625.0
2011-06-29 10:00:00,13.99,14.01,13.95,14.0,163800.0,11.4602,11.4766,11.4275,11.4684,163800.0
2011-06-29 10:30:00,14.0,14.14,14.0,14.14,81675.0,11.4684,11.5831,11.4684,11.5831,81675.0
2011-06-29 11:00:00,14.13,14.17,14.12,14.16,104625.0,11.5749,11.6077,11.5667,11.5995,104625.0
2011-06-29 11:30:00,14.16,14.22,14.15,14.22,67275.0,11.5995,11.6486,11.5913,11.6486,67275.0
2011-06-29 12:00:00,14.22,14.27,14.22,14.26,93600.0,11.6486,11.6896,11.6486,11.6814,93600.0
2011-06-29 12:30:00,14.26,14.27,14.24,14.26,104850.0,11.6814,11.6896,11.665,11.6814,104850.0
2011-06-29 13:00:00,14.26,14.3,14.21,14.27,99675.0,11.6814,11.7142,11.6404,11.6896,99675.0
2011-06-29 13:30:00,14.26,14.3,14.26,14.3,106875.0,11.6814,11.7142,11.6814,11.7142,106875.0
2011-06-29 14:00:00,14.3,14.32,14.16,14.17,162900.0,11.7142,11.7306,11.5995,11.6077,162900.0
2011-06-29 14:30:00,14.18,14.2,14.14,14.2,89100.0,11.6159,11.6323,11.5831,11.6323,89100.0
2011-06-29 15:00:00,14.2,14.25,14.19,14.23,99900.0,11.6323,11.6732,11.6241,11.6568,99900.0
2011-06-29 15:30:00,14.23,14.32,14.22,14.28,322875.0,11.6568,11.7306,11.6486,11.6978,322875.0
2011-06-30 09:30:00,14.29,14.29,14.09,14.14,143775.0,11.706,11.706,11.5421,11.5831,143775.0
2011-06-30 10:00:00,14.16,14.2,14.12,14.18,105525.0,11.5995,11.6323,11.5667,11.6159,105525.0
2011-06-30 10:30:00,14.18,14.19,14.1,14.12,77625.0,11.6159,11.6241,11.5503,11.5667,77625.0
2011-06-30 11:00:00,14.12,14.21,14.11,14.18,100575.0,11.5667,11.6404,11.5585,11.6159,100575.0
2011-06-30 11:30:00,14.19,14.26,14.19,14.24,103275.0,11.6241,11.6814,11.6241,11.665,103275.0
2011-06-30 12:00:00,14.23,14.27,14.23,14.27,83475.0,11.6568,11.6896,11.6568,11.6896,83475.0
2011-06-30 12:30:00,14.27,14.3,14.25,14.28,87750.0,11.6896,11.7142,11.6732,11.6978,87750.0
2011-06-30 13:00:00,14.28,14.29,14.24,14.25,88650.0,11.6978,11.706,11.665,11.6732,88650.0
2011-06-30 13:30:00,14.26,14.27,14.23,14.27,93375.0,11.6814,11.6896,11.6568,11.6896,93375.0
2011-06-30 14:00:00,14.26,14.28,14.25,14.25,104175.0,11.6814,11.6978,11.6732,11.6732,104175.0
2011-06-30 14:30:00,14.25,14.32,14.25,14.29,151425.0,11.6732,11.7306,11.6732,11.706,151425.0
2011-06-30 15:00:00,14.29,14.31,14.28,14.31,264375.0,11.706,11.7224,11.6978,11.7224,264375.0
2011-06-30 15:30:00,14.31,14.33,14.29,14.29,479250.0,11.7224,11.7387,11.706,11.706,479250.0
2011-07-01 09:30:00,14.25,14.44,14.25,14.4,139725.0,11.6732,11.8289,11.6732,11.7961,139725.0
2011-07-01 10:00:00,14.41,14.56,14.41,14.53,115875.0,11.8043,11.9272,11.8043,11.9026,115875.0
2011-07-01 10:30:00,14.52,14.53,14.46,14.46,97425.0,11.8944,11.9026,11.8452,11.8452,97425.0
2011-07-01 11:00:00,14.46,14.48,14.43,14.48,67725.0,11.8452,11.8616,11.8207,11.8616,67725.0
2011-07-01 11:30:00,14.48,14.48,14.39,14.4,113175.0,11.8616,11.8616,11.7879,11.7961,113175.0
2011-07-01 12:00:00,14.41,14.5,14.4,14.49,138825.0,11.8043,11.878,11.7961,11.8698,138825.0
2011-07-01 12:30:00,14.49,14.51,14.45,14.47,117675.0,11.8698,11.8862,11.837,11.8534,117675.0
2011-07-01 13:00:00,14.48,14.54,14.48,14.53,38250.0,11.8616,11.9108,11.8616,11.9026,38250.0
2011-07-01 13:30:00,14.53,14.56,14.52,14.53,88650.0,11.9026,11.9272,11.8944,11.9026,88650.0
2011-07-01 14:00:00,14.52,14.54,14.51,14.52,110925.0,11.8944,11.9108,11.8862,11.8944,110925.0
2011-07-01 14:30:00,14.52,14.52,14.45,14.46,251100.0,11.8944,11.8944,11.837,11.8452,251100.0
2011-07-01 15:00:00,14.46,14.48,14.45,14.47,177525.0,11.8452,11.8616,11.837,11.8534,177525.0
2011-07-01 15:30:00,14.46,14.54,14.46,14.51,270675.0,11.8452,11.9108,11.8452,11.8862,270675.0
2011-07-05 09:30:00,14.49,14.5,14.32,14.33,122850.0,11.8698,11.878,11.7306,11.7387,122850.0
2011-07-05 10:00:00,14.32,14.35,14.29,14.35,142425.0,11.7306,11.7551,11.706,11.7551,142425.0
2011-07-05 10:30:00,14.34,14.39,14.32,14.32,101475.0,11.7469,11.7879,11.7306,11.7306,101475.0
2011-07-05 11:00:00,14.31,14.36,14.28,14.36,85275.0,11.7224,11.7633,11.6978,11.7633,85275.0
2011-07-05 11:30:00,14.35,14.38,14.33,14.36,101925.0,11.7551,11.7797,11.7387,11.7633,101925.0
2011-07-05 12:00:00,14.37,14.43,14.36,14.43,71100.0,11.7715,11.8207,11.7633,11.8207,71100.0
2011-07-05 12:30:00,14.43,14.47,14.42,14.45,58725.0,11.8207,11.8534,11.8125,11.837,58725.0
2011-07-05 13:00:00,14.46,14.47,14.44,14.46,38475.0,11.8452,11.8534,11.8289,11.8452,38475.0
2011-07-05 13:30:00,14.46,14.53,14.44,14.52,85725.0,11.8452,11.9026,11.8289,11.8944,85725.0
2011-07-05 14:00:00,14.52,14.52,14.46,14.48,146025.0,11.8944,11.8944,11.8452,11.8616,146025.0
2011-07-05 14:30:00,14.47,14.51,14.47,14.5,118125.0,11.8534,11.8862,11.8534,11.878,118125.0
2011-07-05 15:00:00,14.51,14.53,14.48,14.53,113625.0,11.8862,11.9026,11.8616,11.9026,113625.0
2011-07-05 15:30:00,14.53,14.53,14.5,14.52,321750.0,11.9026,11.9026,11.878,11.8944,321750.0
2011-07-06 09:30:00,14.47,14.52,14.38,14.38,87750.0,11.8534,11.8944,11.7797,11.7797,87750.0
2011-07-06 10:00:00,14.38,14.4,14.34,14.36,87300.0,11.7797,11.7961,11.7469,11.7633,87300.0
2011-07-06 10:30:00,14.37,14.42,14.34,14.42,89550.0,11.7715,11.8125,11.7469,11.8125,89550.0
2011-07-06 11:00:00,14.42,14.45,14.4,14.41,135900.0,11.8125,11.837,11.7961,11.8043,135900.0
2011-07-06 11:30:00,14.42,14.52,14.41,14.51,94725.0,11.8125,11.8944,11.8043,11.8862,94725.0
2011-07-06 12:00:00,14.52,14.53,14.5,14.53,168750.0,11.8944,11.9026,11.878,11.9026,168750.0
2011-07-06 12:30:00,14.53,14.59,14.52,14.59,102600.0,11.9026,11.9517,11.8944,11.9517,102600.0
2011-07-06 13:00:00,14.58,14.59,14.56,14.57,85275.0,11.9435,11.9517,11.9272,11.9353,85275.0
2011-07-06 13:30:00,14.57,14.61,14.56,14.6,80775.0,11.9353,11.9681,11.9272,11.9599,80775.0
2011-07-06 14:00:00,14.61,14.61,14.54,14.56,166725.0,11.9681,11.9681,11.9108,11.9272,166725.0
2011-07-06 14:30:00,14.57,14.57,14.51,14.51,65250.0,11.9353,11.9353,11.8862,11.8862,65250.0
2011-07-06 15:00:00,14.51,14.54,14.48,14.5,153900.0,11.8862,11.9108,11.8616,11.878,153900.0
2011-07-06 15:30:00,14.5,14.55,14.49,14.52,316800.0,11.878,11.919,11.8698,11.8944,316800.0
2011-07-07 09:30:00,14.67,14.73,14.61,14.69,139050.0,12.0173,12.0664,11.9681,12.0336,139050.0
2011-07-07 10:00:00,14.69,14.79,14.69,14.78,107550.0,12.0336,12.1156,12.0336,12.1074,107550.0
2011-07-07 10:30:00,14.77,14.81,14.75,14.8,76275.0,12.0992,12.1319,12.0828,12.1238,76275.0
2011-07-07 11:00:00,14.79,14.8,14.76,14.76,58275.0,12.1156,12.1238,12.091,12.091,58275.0
2011-07-07 11:30:00,14.76,14.77,14.74,14.76,45900.0,12.091,12.0992,12.0746,12.091,45900.0
2011-07-07 12:00:00,14.76,14.81,14.76,14.8,43425.0,12.091,12.1319,12.091,12.1238,43425.0
2011-07-07 12:30:00,14.81,14.85,14.8,14.83,79200.0,12.1319,12.1647,12.1238,12.1483,79200.0
2011-07-07 13:00:00,14.84,14.9,14.83,14.9,73800.0,12.1565,12.2057,12.1483,12.2057,73800.0
2011-07-07 13:30:00,14.9,14.91,14.89,14.9,91125.0,12.2057,12.2139,12.1975,12.2057,91125.0
2011-07-07 14:00:00,14.9,14.92,14.89,14.9,67275.0,12.2057,12.2221,12.1975,12.2057,67275.0
2011-07-07 14:30:00,14.9,14.91,14.89,14.9,144675.0,12.2057,12.2139,12.1975,12.2057,144675.0
2011-07-07 15:00:00,14.9,14.91,14.89,14.89,210150.0,12.2057,12.2139,12.1975,12.1975,210150.0
2011-07-07 15:30:00,14.9,14.91,14.87,14.9,434025.0,12.2057,12.2139,12.1811,12.2057,434025.0
2011-07-08 09:30:00,14.67,14.69,14.59,14.65,155925.0,12.0173,12.0336,11.9517,12.0009,155925.0
2011-07-08 10:00:00,14.65,14.66,14.54,14.6,87525.0,12.0009,12.0091,11.9108,11.9599,87525.0
2011-07-08 10:30:00,14.6,14.6,14.54,14.6,45000.0,11.9599,11.9599,11.9108,11.9599,45000.0
2011-07-08 11:00:00,14.6,14.61,14.54,14.59,74250.0,11.9599,11.9681,11.9108,11.9517,74250.0
2011-07-08 11:30:00,14.59,14.65,14.55,14.62,56700.0,11.9517,12.0009,11.919,11.9763,56700.0
2011-07-08 12:00:00,14.62,14.64,14.56,14.57,49275.0,11.9763,11.9927,11.9272,11.9353,49275.0
2011-07-08 12:30:00,14.56,14.61,14.55,14.59,30600.0,11.9272,11.9681,11.919,11.9517,30600.0
2011-07-08 13:00:00,14.57,14.61,14.56,14.61,30600.0,11.9353,11.9681,11.9272,11.9681,30600.0
2011-07-08 13:30:00,14.61,14.65,14.61,14.63,43875.0,11.9681,12.0009,11.9681,11.9845,43875.0
2011-07-08 14:00:00,14.64,14.69,14.63,14.68,144675.0,11.9927,12.0336,11.9845,12.0255,144675.0
2011-07-08 14:30:00,14.68,14.68,14.67,14.67,72450.0,12.0255,12.0255,12.0173,12.0173,72450.0
2011-07-08 15:00:00,14.67,14.69,14.66,14.68,133875.0,12.0173,12.0336,12.0091,12.0255,133875.0
2011-07-08 15:30:00,14.67,14.78,14.67,14.76,444600.0,12.0173,12.1074,12.0173,12.091,444600.0
2011-07-11 09:30:00,14.54,14.67,14.54,14.64,214650.0,11.9108,12.0173,11.9108,11.9927,214650.0
2011-07-11 10:00:00,14.64,14.65,14.47,14.49,98325.0,11.9927,12.0009,11.8534,11.8698,98325.0
2011-07-11 10:30:00,14.5,14.5,14.41,14.45,107325.0,11.878,11.878,11.8043,11.837,107325.0
2011-07-11 11:00:00,14.44,14.46,14.39,14.43,145125.0,11.8289,11.8452,11.7879,11.8207,145125.0
2011-07-11 11:30:00,14.43,14.44,14.4,14.42,43200.0,11.8207,11.8289,11.7961,11.8125,43200.0
2011-07-11 12:00:00,14.42,14.46,14.4,14.46,51300.0,11.8125,11.8452,11.7961,11.8452,51300.0
2011-07-11 12:30:00,14.46,14.5,14.44,14.49,74700.0,11.8452,11.878,11.8289,11.8698,74700.0
2011-07-11 13:00:00,14.49,14.49,14.45,14.45,69300.0,11.8698,11.8698,11.837,11.837,69300.0
2011-07-11 13:30:00,14.46,14.46,14.44,14.44,80550.0,11.8452,11.8452,11.8289,11.8289,80550.0
2011-07-11 14:00:00,14.44,14.44,14.34,14.39,170775.0,11.8289,11.8289,11.7469,11.7879,170775.0
2011-07-11 14:30:00,14.39,14.42,14.36,14.37,81900.0,11.7879,11.8125,11.7633,11.7715,81900.0
2011-07-11 15:00:00,14.37,14.42,14.36,14.42,157500.0,11.7715,11.8125,11.7633,11.8125,157500.0
2011-07-11 15:30:00,14.42,14.48,14.42,14.48,582525.0,11.8125,11.8616,11.8125,11.8616,582525.0
2011-07-12 09:30:00,14.39,14.61,14.39,14.61,123300.0,11.7879,11.9681,11.7879,11.9681,123300.0
2011-07-12 10:00:00,14.61,14.64,14.56,14.59,58275.0,11.9681,11.9927,11.9272,11.9517,58275.0
2011-07-12 10:30:00,14.59,14.6,14.54,14.58,94500.0,11.9517,11.9599,11.9108,11.9435,94500.0
2011-07-12 11:00:00,14.58,14.58,14.53,14.58,95625.0,11.9435,11.9435,11.9026,11.9435,95625.0
2011-07-12 11:30:00,14.58,14.58,14.54,14.56,45900.0,11.9435,11.9435,11.9108,11.9272,45900.0
2011-07-12 12:00:00,14.56,14.58,14.53,14.53,33075.0,11.9272,11.9435,11.9026,11.9026,33075.0
2011-07-12 12:30:00,14.53,14.53,14.5,14.53,32400.0,11.9026,11.9026,11.878,11.9026,32400.0
2011-07-12 13:00:00,14.52,14.53,14.49,14.49,28575.0,11.8944,11.9026,11.8698,11.8698,28575.0
2011-07-12 13:30:00,14.48,14.49,14.46,14.46,22725.0,11.8616,11.8698,11.8452,11.8452,22725.0
2011-07-12 14:00:00,14.46,14.6,14.46,14.56,54000.0,11.8452,11.9599,11.8452,11.9272,54000.0
2011-07-12 14:30:00,14.56,14.56,14.47,14.48,79200.0,11.9272,11.9272,11.8534,11.8616,79200.0
2011-07-12 15:00:00,14.48,14.53,14.47,14.49,136350.0,11.8616,11.9026,11.8534,11.8698,136350.0
2011-07-12 15:30:00,14.49,14.5,14.4,14.45,247050.0,11.8698,11.878,11.7961,11.837,247050.0
2011-07-13 09:30:00,14.52,14.57,14.44,14.46,66150.0,11.8944,11.9353,11.8289,11.8452,66150.0
2011-07-13 10:00:00,14.46,14.66,14.46,14.65,109800.0,11.8452,12.0091,11.8452,12.0009,109800.0
2011-07-13 10:30:00,14.65,14.76,14.65,14.74,87525.0,12.0009,12.091,12.0009,12.0746,87525.0
2011-07-13 11:00:00,14.73,14.74,14.68,14.71,73800.0,12.0664,12.0746,12.0255,12.05,73800.0
2011-07-13 11:30:00,14.7,14.71,14.67,14.69,41850.0,12.0418,12.05,12.0173,12.0336,41850.0
2011-07-13 12:00:00,14.69,14.7,14.67,14.67,46800.0,12.0336,12.0418,12.0173,12.0173,46800.0
2011-07-13 12:30:00,14.67,14.73,14.66,14.72,70875.0,12.0173,12.0664,12.0091,12.0582,70875.0
2011-07-13 13:00:00,14.72,14.72,14.65,14.67,41850.0,12.0582,12.0582,12.0009,12.0173,41850.0
2011-07-13 13:30:00,14.67,14.71,14.67,14.67,32850.0,12.0173,12.05,12.0173,12.0173,32850.0
2011-07-13 14:00:00,14.66,14.66,14.59,14.6,42525.0,12.0091,12.0091,11.9517,11.9599,42525.0
2011-07-13 14:30:00,14.6,14.64,14.6,14.63,54900.0,11.9599,11.9927,11.9599,11.9845,54900.0
2011-07-13 15:00:00,14.63,14.65,14.54,14.55,147825.0,11.9845,12.0009,11.9108,11.919,147825.0
2011-07-13 15:30:00,14.55,14.56,14.48,14.51,377550.0,11.919,11.9272,11.8616,11.8862,377550.0
2011-07-14 09:30:00,14.56,14.58,14.46,14.51,111825.0,11.9272,11.9435,11.8452,11.8862,111825.0
2011-07-14 10:00:00,14.52,14.53,14.44,14.47,105075.0,11.8944,11.9026,11.8289,11.8534,105075.0
2011-07-14 10:30:00,14.47,14.47,14.35,14.35,87975.0,11.8534,11.8534,11.7551,11.7551,87975.0
2011-07-14 11:00:00,14.35,14.37,14.33,14.36,47925.0,11.7551,11.7715,11.7387,11.7633,47925.0
2011-07-14 11:30:00,14.37,14.37,14.27,14.27,82350.0,11.7715,11.7715,11.6896,11.6896,82350.0
2011-07-14 12:00:00,14.27,14.27,14.19,14.21,113175.0,11.6896,11.6896,11.6241,11.6404,113175.0
2011-07-14 12:30:00,14.22,14.27,14.19,14.2,95625.0,11.6486,11.6896,11.6241,11.6323,95625.0
2011-07-14 13:00:00,14.2,14.21,14.12,14.15,78075.0,11.6323,11.6404,11.5667,11.5913,78075.0
2011-07-14 13:30:00,14.15,14.25,14.15,14.2,166500.0,11.5913,11.6732,11.5913,11.6323,166500.0
2011-07-14 14:00:00,14.2,14.21,14.12,14.13,141300.0,11.6323,11.6404,11.5667,11.5749,141300.0
2011-07-14 14:30:00,14.12,14.13,14.03,14.04,205200.0,11.5667,11.5749,11.493,11.5012,205200.0
2011-07-14 15:00:00,14.04,14.05,13.96,14.0,266175.0,11.5012,11.5094,11.4357,11.4684,266175.0
2011-07-14 15:30:00,14.0,14.04,13.96,13.97,456075.0,11.4684,11.5012,11.4357,11.4438,456075.0
2011-07-15 09:30:00,14.07,14.08,13.8,13.84,360000.0,11.5258,11.534,11.3046,11.3373,360000.0
2011-07-15 10:00:00,13.84,13.93,13.84,13.86,180450.0,11.3373,11.4111,11.3373,11.3537,180450.0
2011-07-15 10:30:00,13.87,13.88,13.81,13.84,182025.0,11.3619,11.3701,11.3128,11.3373,182025.0
2011-07-15 11:00:00,13.84,13.87,13.82,13.85,179775.0,11.3373,11.3619,11.321,11.3455,179775.0
2011-07-15 11:30:00,13.85,13.88,13.81,13.81,141750.0,11.3455,11.3701,11.3128,11.3128,141750.0
2011-07-15 12:00:00,13.82,13.9,13.82,13.87,182025.0,11.321,11.3865,11.321,11.3619,182025.0
2011-07-15 12:30:00,13.87,13.88,13.8,13.81,121275.0,11.3619,11.3701,11.3046,11.3128,121275.0
2011-07-15 13:00:00,13.81,13.85,13.81,13.84,124425.0,11.3128,11.3455,11.3128,11.3373,124425.0
2011-07-15 13:30:00,13.83,13.86,13.83,13.84,237600.0,11.3292,11.3537,11.3292,11.3373,237600.0
2011-07-15 14:00:00,13.84,13.85,13.81,13.83,268650.0,11.3373,11.3455,11.3128,11.3292,268650.0
2011-07-15 14:30:00,13.83,13.87,13.83,13.83,229950.0,11.3292,11.3619,11.3292,11.3292,229950.0
2011-07-15 15:00:00,13.84,13.96,13.83,13.94,265500.0,11.3373,11.4357,11.3292,11.4193,265500.0
2011-07-15 15:30:00,13.94,13.95,13.89,13.92,542925.0,11.4193,11.4275,11.3783,11.4029,542925.0
2011-07-18 09:30:00,13.89,13.89,13.78,13.81,196650.0,11.3783,11.3783,11.2882,11.3128,196650.0
2011-07-18 10:00:00,13.8,13.86,13.76,13.77,401850.0,11.3046,11.3537,11.2718,11.28,401850.0
2011-07-18 10:30:00,13.76,13.8,13.74,13.78,287550.0,11.2718,11.3046,11.2554,11.2882,287550.0
2011-07-18 11:00:00,13.77,13.81,13.75,13.81,147600.0,11.28,11.3128,11.2636,11.3128,147600.0
2011-07-18 11:30:00,13.8,13.8,13.76,13.79,202950.0,11.3046,11.3046,11.2718,11.2964,202950.0
2011-07-18 12:00:00,13.79,13.83,13.77,13.81,385425.0,11.2964,11.3292,11.28,11.3128,385425.0
2011-07-18 12:30:00,13.81,13.85,13.8,13.84,48825.0,11.3128,11.3455,11.3046,11.3373,48825.0
2011-07-18 13:00:00,13.84,13.84,13.77,13.81,125325.0,11.3373,11.3373,11.28,11.3128,125325.0
2011-07-18 13:30:00,13.8,13.86,13.8,13.86,62775.0,11.3046,11.3537,11.3046,11.3537,62775.0
2011-07-18 14:00:00,13.85,13.9,13.84,13.88,205425.0,11.3455,11.3865,11.3373,11.3701,205425.0
2011-07-18 14:30:00,13.88,13.95,13.88,13.95,111600.0,11.3701,11.4275,11.3701,11.4275,111600.0
2011-07-18 15:00:00,13.94,13.96,13.93,13.96,242775.0,11.4193,11.4357,11.4111,11.4357,242775.0
2011-07-18 15:30:00,13.96,14.02,13.95,14.01,558225.0,11.4357,11.4848,11.4275,11.4766,558225.0
2011-07-19 09:30:00,14.4,14.4,14.04,14.07,201375.0,11.7961,11.7961,11.5012,11.5258,201375.0
2011-07-19 10:00:00,14.07,14.16,14.06,14.11,126225.0,11.5258,11.5995,11.5176,11.5585,126225.0
2011-07-19 10:30:00,14.11,14.12,14.03,14.11,76050.0,11.5585,11.5667,11.493,11.5585,76050.0
2011-07-19 11:00:00,14.11,14.11,14.0,14.04,73125.0,11.5585,11.5585,11.4684,11.5012,73125.0
2011-07-19 11:30:00,14.05,14.05,13.97,14.01,60075.0,11.5094,11.5094,11.4438,11.4766,60075.0
2011-07-19 12:00:00,14.01,14.03,13.98,13.98,60750.0,11.4766,11.493,11.452,11.452,60750.0
2011-07-19 12:30:00,13.99,14.02,13.93,13.95,107550.0,11.4602,11.4848,11.4111,11.4275,107550.0
2011-07-19 13:00:00,13.95,14.03,13.94,14.03,65025.0,11.4275,11.493,11.4193,11.493,65025.0
2011-07-19 13:30:00,14.03,14.12,14.02,14.06,83925.0,11.493,11.5667,11.4848,11.5176,83925.0
2011-07-19 14:00:00,14.06,14.08,14.03,14.07,57600.0,11.5176,11.534,11.493,11.5258,57600.0
2011-07-19 14:30:00,14.07,14.1,14.06,14.08,87300.0,11.5258,11.5503,11.5176,11.534,87300.0
2011-07-19 15:00:00,14.09,14.11,14.07,14.07,96750.0,11.5421,11.5585,11.5258,11.5258,96750.0
2011-07-19 15:30:00,14.07,14.12,14.05,14.1,382275.0,11.5258,11.5667,11.5094,11.5503,382275.0
2011-07-20 09:30:00,14.32,14.36,14.22,14.32,132750.0,11.7306,11.7633,11.6486,11.7306,132750.0
2011-07-20 10:00:00,14.31,14.37,14.26,14.27,77850.0,11.7224,11.7715,11.6814,11.6896,77850.0
2011-07-20 10:30:00,14.26,14.3,14.25,14.28,56250.0,11.6814,11.7142,11.6732,11.6978,56250.0
2011-07-20 11:00:00,14.29,14.34,14.28,14.32,72225.0,11.706,11.7469,11.6978,11.7306,72225.0
2011-07-20 11:30:00,14.31,14.33,14.27,14.28,27225.0,11.7224,11.7387,11.6896,11.6978,27225.0
2011-07-20 12:00:00,14.29,14.29,14.24,14.28,33975.0,11.706,11.706,11.665,11.6978,33975.0
2011-07-20 12:30:00,14.27,14.28,14.24,14.28,16650.0,11.6896,11.6978,11.665,11.6978,16650.0
2011-07-20 13:00:00,14.27,14.3,14.27,14.29,25650.0,11.6896,11.7142,11.6896,11.706,25650.0
2011-07-20 13:30:00,14.29,14.33,14.28,14.33,106650.0,11.706,11.7387,11.6978,11.7387,106650.0
2011-07-20 14:00:00,14.32,14.46,14.32,14.44,220275.0,11.7306,11.8452,11.7306,11.8289,220275.0
2011-07-20 14:30:00,14.44,14.56,14.42,14.49,553275.0,11.8289,11.9272,11.8125,11.8698,553275.0
2011-07-20 15:00:00,14.49,14.52,14.46,14.48,313425.0,11.8698,11.8944,11.8452,11.8616,313425.0
2011-07-20 15:30:00,14.47,14.48,14.43,14.46,350550.0,11.8534,11.8616,11.8207,11.8452,350550.0
2011-07-21 09:30:00,14.6,14.78,14.48,14.48,434475.0,11.9599,12.1074,11.8616,11.8616,434475.0
2011-07-21 10:00:00,14.48,14.49,14.39,14.48,585675.0,11.8616,11.8698,11.7879,11.8616,585675.0
2011-07-21 10:30:00,14.48,14.55,14.48,14.5,366300.0,11.8616,11.919,11.8616,11.878,366300.0
2011-07-21 11:00:00,14.5,14.54,14.46,14.52,253125.0,11.878,11.9108,11.8452,11.8944,253125.0
2011-07-21 11:30:00,14.52,14.62,14.52,14.62,305325.0,11.8944,11.9763,11.8944,11.9763,305325.0
2011-07-21 12:00:00,14.61,14.75,14.61,14.74,133425.0,11.9681,12.0828,11.9681,12.0746,133425.0
2011-07-21 12:30:00,14.74,14.84,14.72,14.77,178650.0,12.0746,12.1565,12.0582,12.0992,178650.0
2011-07-21 13:00:00,14.77,14.94,14.76,14.93,195750.0,12.0992,12.2384,12.091,12.2302,195750.0
2011-07-21 13:30:00,14.93,14.93,14.81,14.86,172800.0,12.2302,12.2302,12.1319,12.1729,172800.0
2011-07-21 14:00:00,14.86,15.03,14.86,15.03,260775.0,12.1729,12.3122,12.1729,12.3122,260775.0
2011-07-21 14:30:00,15.03,15.08,15.01,15.05,241200.0,12.3122,12.3531,12.2958,12.3285,241200.0
2011-07-21 15:00:00,15.05,15.07,14.98,15.06,253800.0,12.3285,12.3449,12.2712,12.3367,253800.0
2011-07-21 15:30:00,15.06,15.15,15.05,15.11,672750.0,12.3367,12.4105,12.3285,12.3777,672750.0
2011-07-22 09:30:00,15.18,15.21,15.06,15.15,289800.0,12.435,12.4596,12.3367,12.4105,289800.0
2011-07-22 10:00:00,15.14,15.2,15.09,15.13,144000.0,12.4023,12.4514,12.3613,12.3941,144000.0
2011-07-22 10:30:00,15.12,15.13,15.08,15.12,67725.0,12.3859,12.3941,12.3531,12.3859,67725.0
2011-07-22 11:00:00,15.12,15.14,15.09,15.11,61875.0,12.3859,12.4023,12.3613,12.3777,61875.0
2011-07-22 11:30:00,15.11,15.2,15.1,15.19,84825.0,12.3777,12.4514,12.3695,12.4432,84825.0
2011-07-22 12:00:00,15.19,15.24,15.18,15.2,79875.0,12.4432,12.4842,12.435,12.4514,79875.0
2011-07-22 12:30:00,15.2,15.25,15.2,15.24,88650.0,12.4514,12.4924,12.4514,12.4842,88650.0
2011-07-22 13:00:00,15.25,15.26,15.22,15.23,106200.0,12.4924,12.5006,12.4678,12.476,106200.0
2011-07-22 13:30:00,15.23,15.23,15.15,15.16,64575.0,12.476,12.476,12.4105,12.4187,64575.0
2011-07-22 14:00:00,15.16,15.18,15.13,15.15,69525.0,12.4187,12.435,12.3941,12.4105,69525.0
2011-07-22 14:30:00,15.15,15.17,15.15,15.17,65925.0,12.4105,12.4268,12.4105,12.4268,65925.0
2011-07-22 15:00:00,15.17,15.18,15.14,15.15,108675.0,12.4268,12.435,12.4023,12.4105,108675.0
2011-07-22 15:30:00,15.15,15.18,15.12,15.16,315225.0,12.4105,12.435,12.3859,12.4187,315225.0
2011-07-25 09:30:00,14.98,15.01,14.89,14.96,97425.0,12.2712,12.2958,12.1975,12.2548,97425.0
2011-07-25 10:00:00,14.96,15.03,14.96,15.02,72450.0,12.2548,12.3122,12.2548,12.304,72450.0
2011-07-25 10:30:00,15.02,15.06,14.99,15.04,75825.0,12.304,12.3367,12.2794,12.3204,75825.0
2011-07-25 11:00:00,15.04,15.04,14.98,15.03,59850.0,12.3204,12.3204,12.2712,12.3122,59850.0
2011-07-25 11:30:00,15.04,15.07,15.03,15.06,42750.0,12.3204,12.3449,12.3122,12.3367,42750.0
2011-07-25 12:00:00,15.06,15.06,15.02,15.04,36675.0,12.3367,12.3367,12.304,12.3204,36675.0
2011-07-25 12:30:00,15.04,15.08,15.04,15.08,32400.0,12.3204,12.3531,12.3204,12.3531,32400.0
2011-07-25 13:00:00,15.08,15.1,15.08,15.09,58050.0,12.3531,12.3695,12.3531,12.3613,58050.0
2011-07-25 13:30:00,15.08,15.08,15.04,15.06,39375.0,12.3531,12.3531,12.3204,12.3367,39375.0
2011-07-25 14:00:00,15.06,15.11,15.06,15.09,37575.0,12.3367,12.3777,12.3367,12.3613,37575.0
2011-07-25 14:30:00,15.08,15.09,15.03,15.04,53550.0,12.3531,12.3613,12.3122,12.3204,53550.0
2011-07-25 15:00:00,15.04,15.04,14.99,15.02,90450.0,12.3204,12.3204,12.2794,12.304,90450.0
2011-07-25 15:30:00,15.03,15.06,15.01,15.01,252675.0,12.3122,12.3367,12.2958,12.2958,252675.0
2011-07-26 09:30:00,15.0,15.08,14.94,15.0,135225.0,12.2876,12.3531,12.2384,12.2876,135225.0
2011-07-26 10:00:00,15.0,15.1,14.97,15.09,218475.0,12.2876,12.3695,12.263,12.3613,218475.0
2011-07-26 10:30:00,15.1,15.23,15.09,15.17,94050.0,12.3695,12.476,12.3613,12.4268,94050.0
2011-07-26 11:00:00,15.18,15.23,15.16,15.2,71325.0,12.435,12.476,12.4187,12.4514,71325.0
2011-07-26 11:30:00,15.2,15.2,15.15,15.19,154125.0,12.4514,12.4514,12.4105,12.4432,154125.0
2011-07-26 12:00:00,15.19,15.25,15.19,15.24,53325.0,12.4432,12.4924,12.4432,12.4842,53325.0
2011-07-26 12:30:00,15.24,15.26,15.2,15.24,106650.0,12.4842,12.5006,12.4514,12.4842,106650.0
2011-07-26 13:00:00,15.26,15.27,15.2,15.23,114750.0,12.5006,12.5088,12.4514,12.476,114750.0
2011-07-26 13:30:00,15.23,15.25,15.2,15.25,109800.0,12.476,12.4924,12.4514,12.4924,109800.0
2011-07-26 14:00:00,15.25,15.32,15.23,15.28,194850.0,12.4924,12.5497,12.476,12.517,194850.0
2011-07-26 14:30:00,15.28,15.28,15.23,15.24,150300.0,12.517,12.517,12.476,12.4842,150300.0
2011-07-26 15:00:00,15.24,15.25,15.22,15.24,158850.0,12.4842,12.4924,12.4678,12.4842,158850.0
2011-07-26 15:30:00,15.25,15.25,15.19,15.23,409050.0,12.4924,12.4924,12.4432,12.476,409050.0
2011-07-27 09:30:00,15.11,15.11,14.8,14.8,166050.0,12.3777,12.3777,12.1238,12.1238,166050.0
2011-07-27 10:00:00,14.79,14.79,14.62,14.62,95400.0,12.1156,12.1156,11.9763,11.9763,95400.0
2011-07-27 10:30:00,14.61,14.71,14.6,14.71,69975.0,11.9681,12.05,11.9599,12.05,69975.0
2011-07-27 11:00:00,14.72,14.72,14.64,14.68,98325.0,12.0582,12.0582,11.9927,12.0255,98325.0
2011-07-27 11:30:00,14.68,14.72,14.6,14.61,49725.0,12.0255,12.0582,11.9599,11.9681,49725.0
2011-07-27 12:00:00,14.6,14.62,14.56,14.57,67725.0,11.9599,11.9763,11.9272,11.9353,67725.0
2011-07-27 12:30:00,14.57,14.58,14.54,14.54,46800.0,11.9353,11.9435,11.9108,11.9108,46800.0
2011-07-27 13:00:00,14.53,14.56,14.5,14.51,39600.0,11.9026,11.9272,11.878,11.8862,39600.0
2011-07-27 13:30:00,14.51,14.53,14.48,14.51,72225.0,11.8862,11.9026,11.8616,11.8862,72225.0
2011-07-27 14:00:00,14.51,14.52,14.48,14.49,63675.0,11.8862,11.8944,11.8616,11.8698,63675.0
2011-07-27 14:30:00,14.48,14.49,14.42,14.44,92925.0,11.8616,11.8698,11.8125,11.8289,92925.0
2011-07-27 15:00:00,14.44,14.45,14.37,14.41,101475.0,11.8289,11.837,11.7715,11.8043,101475.0
2011-07-27 15:30:00,14.41,14.47,14.36,14.39,470700.0,11.8043,11.8534,11.7633,11.7879,470700.0
2011-07-28 09:30:00,14.33,14.48,14.32,14.43,114075.0,11.7387,11.8616,11.7306,11.8207,114075.0
2011-07-28 10:00:00,14.47,14.48,14.4,14.44,67950.0,11.8534,11.8616,11.7961,11.8289,67950.0
2011-07-28 10:30:00,14.44,14.48,14.44,14.47,99900.0,11.8289,11.8616,11.8289,11.8534,99900.0
2011-07-28 11:00:00,14.47,14.59,14.45,14.56,113850.0,11.8534,11.9517,11.837,11.9272,113850.0
2011-07-28 11:30:00,14.56,14.59,14.55,14.59,96075.0,11.9272,11.9517,11.919,11.9517,96075.0
2011-07-28 12:00:00,14.59,14.62,14.56,14.57,98550.0,11.9517,11.9763,11.9272,11.9353,98550.0
2011-07-28 12:30:00,14.57,14.59,14.5,14.55,37800.0,11.9353,11.9517,11.878,11.919,37800.0
2011-07-28 13:00:00,14.55,14.55,14.48,14.51,49950.0,11.919,11.919,11.8616,11.8862,49950.0
2011-07-28 13:30:00,14.51,14.52,14.48,14.48,69525.0,11.8862,11.8944,11.8616,11.8616,69525.0
2011-07-28 14:00:00,14.48,14.48,14.4,14.4,61650.0,11.8616,11.8616,11.7961,11.7961,61650.0
2011-07-28 14:30:00,14.41,14.41,14.32,14.36,220950.0,11.8043,11.8043,11.7306,11.7633,220950.0
2011-07-28 15:00:00,14.36,14.37,14.29,14.29,137025.0,11.7633,11.7715,11.706,11.706,137025.0
2011-07-28 15:30:00,14.29,14.31,14.2,14.25,325125.0,11.706,11.7224,11.6323,11.6732,325125.0
2011-07-29 09:30:00,14.03,14.1,13.95,14.07,157500.0,11.493,11.5503,11.4275,11.5258,157500.0
2011-07-29 10:00:00,14.05,14.14,14.02,14.09,94950.0,11.5094,11.5831,11.4848,11.5421,94950.0
2011-07-29 10:30:00,14.1,14.26,14.06,14.22,96075.0,11.5503,11.6814,11.5176,11.6486,96075.0
2011-07-29 11:00:00,14.22,14.31,14.18,14.25,83475.0,11.6486,11.7224,11.6159,11.6732,83475.0
2011-07-29 11:30:00,14.25,14.29,14.23,14.25,55575.0,11.6732,11.706,11.6568,11.6732,55575.0
2011-07-29 12:00:00,14.26,14.28,14.18,14.18,68175.0,11.6814,11.6978,11.6159,11.6159,68175.0
2011-07-29 12:30:00,14.19,14.22,14.14,14.14,56025.0,11.6241,11.6486,11.5831,11.5831,56025.0
2011-07-29 13:00:00,14.14,14.22,14.13,14.2,72000.0,11.5831,11.6486,11.5749,11.6323,72000.0
2011-07-29 13:30:00,14.2,14.21,14.16,14.2,51750.0,11.6323,11.6404,11.5995,11.6323,51750.0
2011-07-29 14:00:00,14.21,14.24,14.16,14.2,53325.0,11.6404,11.665,11.5995,11.6323,53325.0
2011-07-29 14:30:00,14.2,14.24,14.19,14.2,72225.0,11.6323,11.665,11.6241,11.6323,72225.0
2011-07-29 15:00:00,14.19,14.21,14.15,14.18,124875.0,11.6241,11.6404,11.5913,11.6159,124875.0
2011-07-29 15:30:00,14.17,14.18,14.09,14.12,309825.0,11.6077,11.6159,11.5421,11.5667,309825.0
2011-08-01 09:30:00,14.32,14.39,14.16,14.16,113850.0,11.7306,11.7879,11.5995,11.5995,113850.0
2011-08-01 10:00:00,14.14,14.15,13.94,14.03,132750.0,11.5831,11.5913,11.4193,11.493,132750.0
2011-08-01 10:30:00,14.04,14.11,14.03,14.07,92925.0,11.5012,11.5585,11.493,11.5258,92925.0
2011-08-01 11:00:00,14.07,14.08,14.01,14.08,80100.0,11.5258,11.534,11.4766,11.534,80100.0
2011-08-01 11:30:00,14.08,14.08,13.98,13.98,176625.0,11.534,11.534,11.452,11.452,176625.0
2011-08-01 12:00:00,13.99,14.08,13.99,14.05,146700.0,11.4602,11.534,11.4602,11.5094,146700.0
2011-08-01 12:30:00,14.04,14.06,14.01,14.05,31275.0,11.5012,11.5176,11.4766,11.5094,31275.0
2011-08-01 13:00:00,14.05,14.05,14.01,14.04,41850.0,11.5094,11.5094,11.4766,11.5012,41850.0
2011-08-01 13:30:00,14.05,14.06,14.03,14.05,42750.0,11.5094,11.5176,11.493,11.5094,42750.0
2011-08-01 14:00:00,14.04,14.05,14.0,14.02,66375.0,11.5012,11.5094,11.4684,11.4848,66375.0
2011-08-01 14:30:00,14.01,14.07,14.01,14.07,60525.0,11.4766,11.5258,11.4766,11.5258,60525.0
2011-08-01 15:00:00,14.08,14.16,14.06,14.16,160650.0,11.534,11.5995,11.5176,11.5995,160650.0
2011-08-01 15:30:00,14.16,14.22,14.12,14.21,434250.0,11.5995,11.6486,11.5667,11.6404,434250.0
2011-08-02 09:30:00,14.06,14.18,14.06,14.15,63900.0,11.5176,11.6159,11.5176,11.5913,63900.0
2011-08-02 10:00:00,14.16,14.18,14.06,14.07,122175.0,11.5995,11.6159,11.5176,11.5258,122175.0
2011-08-02 10:30:00,14.07,14.08,13.99,13.99,102375.0,11.5258,11.534,11.4602,11.4602,102375.0
2011-08-02 11:00:00,14.0,14.0,13.95,14.0,101475.0,11.4684,11.4684,11.4275,11.4684,101475.0
2011-08-02 11:30:00,13.98,14.02,13.96,13.99,78750.0,11.452,11.4848,11.4357,11.4602,78750.0
2011-08-02 12:00:00,13.99,14.04,13.98,13.99,72450.0,11.4602,11.5012,11.452,11.4602,72450.0
2011-08-02 12:30:00,13.99,13.99,13.87,13.89,88650.0,11.4602,11.4602,11.3619,11.3783,88650.0
2011-08-02 13:00:00,13.9,13.95,13.89,13.91,89325.0,11.3865,11.4275,11.3783,11.3947,89325.0
2011-08-02 13:30:00,13.91,13.92,13.77,13.79,116100.0,11.3947,11.4029,11.28,11.2964,116100.0
2011-08-02 14:00:00,13.79,13.89,13.79,13.86,114075.0,11.2964,11.3783,11.2964,11.3537,114075.0
2011-08-02 14:30:00,13.87,13.88,13.81,13.86,122400.0,11.3619,11.3701,11.3128,11.3537,122400.0
2011-08-02 15:00:00,13.86,13.87,13.79,13.81,179100.0,11.3537,11.3619,11.2964,11.3128,179100.0
2011-08-02 15:30:00,13.82,13.84,13.73,13.73,549900.0,11.321,11.3373,11.2472,11.2472,549900.0
2011-08-03 09:30:00,13.68,13.89,13.65,13.85,453600.0,11.2063,11.3783,11.1817,11.3455,453600.0
2011-08-03 10:00:00,13.84,13.94,13.81,13.92,238275.0,11.3373,11.4193,11.3128,11.4029,238275.0
2011-08-03 10:30:00,13.9,13.9,13.69,13.86,193050.0,11.3865,11.3865,11.2145,11.3537,193050.0
2011-08-03 11:00:00,13.86,13.96,13.8,13.87,84150.0,11.3537,11.4357,11.3046,11.3619,84150.0
2011-08-03 11:30:00,13.87,13.94,13.84,13.86,92925.0,11.3619,11.4193,11.3373,11.3537,92925.0
2011-08-03 12:00:00,13.86,13.88,13.81,13.87,121500.0,11.3537,11.3701,11.3128,11.3619,121500.0
2011-08-03 12:30:00,13.88,13.92,13.85,13.9,87300.0,11.3701,11.4029,11.3455,11.3865,87300.0
2011-08-03 13:00:00,13.9,13.94,13.85,13.93,71325.0,11.3865,11.4193,11.3455,11.4111,71325.0
2011-08-03 13:30:00,13.94,14.12,13.93,14.04,70425.0,11.4193,11.5667,11.4111,11.5012,70425.0
2011-08-03 14:00:00,14.04,14.08,13.98,14.0,121500.0,11.5012,11.534,11.452,11.4684,121500.0
2011-08-03 14:30:00,14.0,14.05,13.96,14.02,121050.0,11.4684,11.5094,11.4357,11.4848,121050.0
2011-08-03 15:00:00,14.01,14.08,13.97,14.04,171900.0,11.4766,11.534,11.4438,11.5012,171900.0
2011-08-03 15:30:00,14.04,14.07,14.0,14.06,393750.0,11.5012,11.5258,11.4684,11.5176,393750.0
2011-08-04 09:30:00,13.86,13.9,13.78,13.85,155925.0,11.3537,11.3865,11.2882,11.3455,155925.0
2011-08-04 10:00:00,13.85,13.85,13.77,13.8,206325.0,11.3455,11.3455,11.28,11.3046,206325.0
2011-08-04 10:30:00,13.79,13.84,13.72,13.73,222525.0,11.2964,11.3373,11.239,11.2472,222525.0
2011-08-04 11:00:00,13.73,13.76,13.63,13.65,117000.0,11.2472,11.2718,11.1653,11.1817,117000.0
2011-08-04 11:30:00,13.65,13.7,13.53,13.62,135225.0,11.1817,11.2227,11.0834,11.1571,135225.0
2011-08-04 12:00:00,13.64,13.72,13.6,13.72,118125.0,11.1735,11.239,11.1407,11.239,118125.0
2011-08-04 12:30:00,13.72,13.76,13.69,13.7,86850.0,11.239,11.2718,11.2145,11.2227,86850.0
2011-08-04 13:00:00,13.71,13.74,13.66,13.72,42300.0,11.2309,11.2554,11.1899,11.239,42300.0
2011-08-04 13:30:00,13.69,13.7,13.54,13.56,148950.0,11.2145,11.2227,11.0916,11.108,148950.0
2011-08-04 14:00:00,13.56,13.56,13.36,13.39,148950.0,11.108,11.108,10.9441,10.9687,148950.0
2011-08-04 14:30:00,13.39,13.5,13.38,13.44,121500.0,10.9687,11.0588,10.9605,11.0097,121500.0
2011-08-04 15:00:00,13.44,13.49,13.29,13.31,155700.0,11.0097,11.0506,10.8868,10.9032,155700.0
2011-08-04 15:30:00,13.32,13.32,13.13,13.13,661950.0,10.9114,10.9114,10.7557,10.7557,661950.0
2011-08-05 09:30:00,13.29,13.33,12.81,12.81,216450.0,10.8868,10.9196,10.4936,10.4936,216450.0
2011-08-05 10:00:00,12.82,13.07,12.77,13.02,233100.0,10.5018,10.7066,10.4608,10.6656,233100.0
2011-08-05 10:30:00,13.01,13.01,12.86,12.94,141300.0,10.6574,10.6574,10.5346,10.6001,141300.0
2011-08-05 11:00:00,12.96,12.96,12.64,12.71,228150.0,10.6165,10.6165,10.3543,10.4117,228150.0
2011-08-05 11:30:00,12.71,12.76,12.42,12.45,160200.0,10.4117,10.4526,10.1741,10.1987,160200.0
2011-08-05 12:00:00,12.46,12.81,12.44,12.65,189000.0,10.2069,10.4936,10.1905,10.3625,189000.0
2011-08-05 12:30:00,12.65,13.08,12.64,12.97,194175.0,10.3625,10.7148,10.3543,10.6247,194175.0
2011-08-05 13:00:00,12.99,13.02,12.8,12.95,149625.0,10.6411,10.6656,10.4854,10.6083,149625.0
2011-08-05 13:30:00,12.96,13.02,12.86,12.95,90900.0,10.6165,10.6656,10.5346,10.6083,90900.0
2011-08-05 14:00:00,12.95,12.97,12.8,12.82,95400.0,10.6083,10.6247,10.4854,10.5018,95400.0
2011-08-05 14:30:00,12.82,12.89,12.74,12.77,92700.0,10.5018,10.5591,10.4363,10.4608,92700.0
2011-08-05 15:00:00,12.77,12.79,12.58,12.61,177300.0,10.4608,10.4772,10.3052,10.3298,177300.0
2011-08-05 15:30:00,12.62,12.79,12.62,12.73,445725.0,10.338,10.4772,10.338,10.4281,445725.0
2011-08-08 09:30:00,12.21,12.45,12.1,12.26,205875.0,10.0021,10.1987,9.912,10.0431,205875.0
2011-08-08 10:00:00,12.27,12.33,12.04,12.06,122625.0,10.0512,10.1004,9.8628,9.8792,122625.0
2011-08-08 10:30:00,12.05,12.12,11.96,12.04,138150.0,9.871,9.9284,9.7973,9.8628,138150.0
2011-08-08 11:00:00,12.02,12.21,12.0,12.08,135225.0,9.8465,10.0021,9.8301,9.8956,135225.0
2011-08-08 11:30:00,12.08,12.15,12.05,12.08,101700.0,9.8956,9.9529,9.871,9.8956,101700.0
2011-08-08 12:00:00,12.08,12.09,11.95,11.97,113625.0,9.8956,9.9038,9.7891,9.8055,113625.0
2011-08-08 12:30:00,11.97,12.01,11.92,11.98,128025.0,9.8055,9.8383,9.7645,9.8137,128025.0
2011-08-08 13:00:00,11.97,12.02,11.88,11.98,77625.0,9.8055,9.8465,9.7318,9.8137,77625.0
2011-08-08 13:30:00,11.97,11.98,11.76,11.76,191250.0,9.8055,9.8137,9.6335,9.6335,191250.0
2011-08-08 14:00:00,11.76,11.84,11.43,11.65,229950.0,9.6335,9.699,9.3631,9.5434,229950.0
2011-08-08 14:30:00,11.65,11.8,11.6,11.68,193500.0,9.5434,9.6662,9.5024,9.5679,193500.0
2011-08-08 15:00:00,11.66,12.04,11.66,11.96,271575.0,9.5516,9.8628,9.5516,9.7973,271575.0
2011-08-08 15:30:00,11.96,11.98,11.61,11.63,641025.0,9.7973,9.8137,9.5106,9.527,641025.0
2011-08-09 09:30:00,11.83,11.91,11.62,11.84,416925.0,9.6908,9.7563,9.5188,9.699,416925.0
2011-08-09 10:00:00,11.85,11.96,11.77,11.84,427725.0,9.7072,9.7973,9.6417,9.699,427725.0
2011-08-09 10:30:00,11.84,11.88,11.81,11.82,573525.0,9.699,9.7318,9.6744,9.6826,573525.0
2011-08-09 11:00:00,11.82,11.84,11.69,11.81,273825.0,9.6826,9.699,9.5761,9.6744,273825.0
2011-08-09 11:30:00,11.82,11.98,11.76,11.97,432450.0,9.6826,9.8137,9.6335,9.8055,432450.0
2011-08-09 12:00:00,11.97,12.0,11.84,11.84,243000.0,9.8055,9.8301,9.699,9.699,243000.0
2011-08-09 12:30:00,11.84,11.87,11.75,11.76,605025.0,9.699,9.7236,9.6253,9.6335,605025.0
2011-08-09 13:00:00,11.75,11.81,11.72,11.77,304200.0,9.6253,9.6744,9.6007,9.6417,304200.0
2011-08-09 13:30:00,11.76,11.8,11.72,11.77,198450.0,9.6335,9.6662,9.6007,9.6417,198450.0
2011-08-09 14:00:00,11.78,11.88,11.6,11.76,334125.0,9.6499,9.7318,9.5024,9.6335,334125.0
2011-08-09 14:30:00,11.77,11.77,11.35,11.62,470925.0,9.6417,9.6417,9.2976,9.5188,470925.0
2011-08-09 15:00:00,11.61,11.93,11.52,11.85,482850.0,9.5106,9.7727,9.4369,9.7072,482850.0
2011-08-09 15:30:00,11.86,12.39,11.76,12.38,665550.0,9.7154,10.1495,9.6335,10.1414,665550.0
2011-08-10 09:30:00,12.04,12.07,11.7,11.75,241650.0,9.8628,9.8874,9.5843,9.6253,241650.0
2011-08-10 10:00:00,11.73,11.74,11.54,11.67,239400.0,9.6089,9.6171,9.4533,9.5597,239400.0
2011-08-10 10:30:00,11.68,11.8,11.61,11.68,173925.0,9.5679,9.6662,9.5106,9.5679,173925.0
2011-08-10 11:00:00,11.67,11.69,11.52,11.52,210600.0,9.5597,9.5761,9.4369,9.4369,210600.0
2011-08-10 11:30:00,11.53,11.62,11.5,11.56,228825.0,9.4451,9.5188,9.4205,9.4696,228825.0
2011-08-10 12:00:00,11.56,11.6,11.46,11.48,250200.0,9.4696,9.5024,9.3877,9.4041,250200.0
2011-08-10 12:30:00,11.46,11.6,11.42,11.59,175725.0,9.3877,9.5024,9.355,9.4942,175725.0
2011-08-10 13:00:00,11.58,11.63,11.45,11.55,238500.0,9.486,9.527,9.3795,9.4614,238500.0
2011-08-10 13:30:00,11.55,11.75,11.5,11.73,159300.0,9.4614,9.6253,9.4205,9.6089,159300.0
2011-08-10 14:00:00,11.74,11.9,11.69,11.82,186300.0,9.6171,9.7482,9.5761,9.6826,186300.0
2011-08-10 14:30:00,11.83,11.9,11.72,11.72,188325.0,9.6908,9.7482,9.6007,9.6007,188325.0
2011-08-10 15:00:00,11.71,11.74,11.5,11.52,401625.0,9.5925,9.6171,9.4205,9.4369,401625.0
2011-08-10 15:30:00,11.52,11.56,11.29,11.31,716400.0,9.4369,9.4696,9.2485,9.2648,716400.0
2011-08-11 09:30:00,11.37,11.56,11.24,11.36,314325.0,9.314,9.4696,9.2075,9.3058,314325.0
2011-08-11 10:00:00,11.37,11.52,11.33,11.4,210375.0,9.314,9.4369,9.2812,9.3386,210375.0
2011-08-11 10:30:00,11.4,11.6,11.4,11.51,267300.0,9.3386,9.5024,9.3386,9.4287,267300.0
2011-08-11 11:00:00,11.51,11.59,11.48,11.52,271350.0,9.4287,9.4942,9.4041,9.4369,271350.0
2011-08-11 11:30:00,11.53,11.58,11.47,11.53,150975.0,9.4451,9.486,9.3959,9.4451,150975.0
2011-08-11 12:00:00,11.52,11.6,11.48,11.52,114975.0,9.4369,9.5024,9.4041,9.4369,114975.0
2011-08-11 12:30:00,11.52,11.76,11.52,11.73,101025.0,9.4369,9.6335,9.4369,9.6089,101025.0
2011-08-11 13:00:00,11.72,11.78,11.67,11.77,132075.0,9.6007,9.6499,9.5597,9.6417,132075.0
2011-08-11 13:30:00,11.76,11.84,11.69,11.81,99000.0,9.6335,9.699,9.5761,9.6744,99000.0
2011-08-11 14:00:00,11.8,11.92,11.77,11.92,131625.0,9.6662,9.7645,9.6417,9.7645,131625.0
2011-08-11 14:30:00,11.91,11.96,11.84,11.95,161100.0,9.7563,9.7973,9.699,9.7891,161100.0
2011-08-11 15:00:00,11.93,12.12,11.93,12.06,192375.0,9.7727,9.9284,9.7727,9.8792,192375.0
2011-08-11 15:30:00,12.07,12.18,11.99,12.03,542475.0,9.8874,9.9775,9.8219,9.8546,542475.0
2011-08-12 09:30:00,12.16,12.32,11.96,12.04,257625.0,9.9611,10.0922,9.7973,9.8628,257625.0
2011-08-12 10:00:00,12.03,12.08,11.86,11.99,268200.0,9.8546,9.8956,9.7154,9.8219,268200.0
2011-08-12 10:30:00,11.99,12.04,11.84,11.87,220500.0,9.8219,9.8628,9.699,9.7236,220500.0
2011-08-12 11:00:00,11.87,11.92,11.82,11.88,119250.0,9.7236,9.7645,9.6826,9.7318,119250.0
2011-08-12 11:30:00,11.88,12.03,11.85,11.99,125100.0,9.7318,9.8546,9.7072,9.8219,125100.0
2011-08-12 12:00:00,12.0,12.0,11.92,12.0,87300.0,9.8301,9.8301,9.7645,9.8301,87300.0
2011-08-12 12:30:00,11.99,12.01,11.88,11.93,76950.0,9.8219,9.8383,9.7318,9.7727,76950.0
2011-08-12 13:00:00,11.93,11.94,11.82,11.84,89775.0,9.7727,9.7809,9.6826,9.699,89775.0
2011-08-12 13:30:00,11.85,11.92,11.83,11.92,102375.0,9.7072,9.7645,9.6908,9.7645,102375.0
2011-08-12 14:00:00,11.91,11.95,11.8,11.84,119250.0,9.7563,9.7891,9.6662,9.699,119250.0
2011-08-12 14:30:00,11.84,11.91,11.79,11.9,112950.0,9.699,9.7563,9.658,9.7482,112950.0
2011-08-12 15:00:00,11.91,11.94,11.85,11.87,152325.0,9.7563,9.7809,9.7072,9.7236,152325.0
2011-08-12 15:30:00,11.87,11.88,11.8,11.87,290925.0,9.7236,9.7318,9.6662,9.7236,290925.0
2011-08-15 09:30:00,12.03,12.2,12.03,12.1,109125.0,9.8546,9.9939,9.8546,9.912,109125.0
2011-08-15 10:00:00,12.09,12.22,12.02,12.17,101025.0,9.9038,10.0103,9.8465,9.9693,101025.0
2011-08-15 10:30:00,12.17,12.2,12.14,12.16,69525.0,9.9693,9.9939,9.9448,9.9611,69525.0
2011-08-15 11:00:00,12.15,12.2,12.12,12.13,38250.0,9.9529,9.9939,9.9284,9.9366,38250.0
2011-08-15 11:30:00,12.12,12.17,12.11,12.17,35550.0,9.9284,9.9693,9.9202,9.9693,35550.0
2011-08-15 12:00:00,12.16,12.2,12.14,12.19,33525.0,9.9611,9.9939,9.9448,9.9857,33525.0
2011-08-15 12:30:00,12.18,12.24,12.18,12.23,23400.0,9.9775,10.0267,9.9775,10.0185,23400.0
2011-08-15 13:00:00,12.23,12.24,12.17,12.24,45450.0,10.0185,10.0267,9.9693,10.0267,45450.0
2011-08-15 13:30:00,12.24,12.25,12.21,12.24,60975.0,10.0267,10.0349,10.0021,10.0267,60975.0
2011-08-15 14:00:00,12.24,12.32,12.24,12.31,76950.0,10.0267,10.0922,10.0267,10.084,76950.0
2011-08-15 14:30:00,12.31,12.35,12.29,12.35,141975.0,10.084,10.1168,10.0676,10.1168,141975.0
2011-08-15 15:00:00,12.34,12.37,12.3,12.31,134550.0,10.1086,10.1332,10.0758,10.084,134550.0
2011-08-15 15:30:00,12.31,12.4,12.28,12.4,436725.0,10.084,10.1577,10.0594,10.1577,436725.0
2011-08-16 09:30:00,12.21,12.33,12.16,12.24,140625.0,10.0021,10.1004,9.9611,10.0267,140625.0
2011-08-16 10:00:00,12.24,12.3,12.17,12.26,143325.0,10.0267,10.0758,9.9693,10.0431,143325.0
2011-08-16 10:30:00,12.27,12.27,12.18,12.22,238050.0,10.0512,10.0512,9.9775,10.0103,238050.0
2011-08-16 11:00:00,12.22,12.23,12.19,12.22,234450.0,10.0103,10.0185,9.9857,10.0103,234450.0
2011-08-16 11:30:00,12.22,12.24,12.19,12.22,231750.0,10.0103,10.0267,9.9857,10.0103,231750.0
2011-08-16 12:00:00,12.22,12.24,12.04,12.05,338850.0,10.0103,10.0267,9.8628,9.871,338850.0
2011-08-16 12:30:00,12.05,12.11,12.0,12.05,105975.0,9.871,9.9202,9.8301,9.871,105975.0
2011-08-16 13:00:00,12.06,12.06,11.92,12.01,91125.0,9.8792,9.8792,9.7645,9.8383,91125.0
2011-08-16 13:30:00,12.01,12.06,11.99,12.04,116550.0,9.8383,9.8792,9.8219,9.8628,116550.0
2011-08-16 14:00:00,12.04,12.12,12.03,12.03,125100.0,9.8628,9.9284,9.8546,9.8546,125100.0
2011-08-16 14:30:00,12.04,12.05,11.98,12.0,143325.0,9.8628,9.871,9.8137,9.8301,143325.0
2011-08-16 15:00:00,11.99,12.13,11.99,12.12,174600.0,9.8219,9.9366,9.8219,9.9284,174600.0
2011-08-16 15:30:00,12.13,12.13,12.04,12.08,519750.0,9.9366,9.9366,9.8628,9.8956,519750.0
2011-08-17 09:30:00,12.18,12.3,12.12,12.27,83475.0,9.9775,10.0758,9.9284,10.0512,83475.0
2011-08-17 10:00:00,12.28,12.3,12.25,12.29,49500.0,10.0594,10.0758,10.0349,10.0676,49500.0
2011-08-17 10:30:00,12.29,12.31,12.23,12.24,54225.0,10.0676,10.084,10.0185,10.0267,54225.0
2011-08-17 11:00:00,12.24,12.24,12.13,12.17,69300.0,10.0267,10.0267,9.9366,9.9693,69300.0
2011-08-17 11:30:00,12.17,12.18,12.02,12.05,87975.0,9.9693,9.9775,9.8465,9.871,87975.0
2011-08-17 12:00:00,12.05,12.06,12.0,12.0,45900.0,9.871,9.8792,9.8301,9.8301,45900.0
2011-08-17 12:30:00,12.02,12.05,11.98,11.98,58725.0,9.8465,9.871,9.8137,9.8137,58725.0
2011-08-17 13:00:00,11.99,12.0,11.94,11.95,82575.0,9.8219,9.8301,9.7809,9.7891,82575.0
2011-08-17 13:30:00,11.96,11.98,11.92,11.95,37125.0,9.7973,9.8137,9.7645,9.7891,37125.0
2011-08-17 14:00:00,11.97,12.02,11.96,12.0,118350.0,9.8055,9.8465,9.7973,9.8301,118350.0
2011-08-17 14:30:00,12.01,12.03,11.98,12.03,75150.0,9.8383,9.8546,9.8137,9.8546,75150.0
2011-08-17 15:00:00,12.03,12.07,12.0,12.0,234675.0,9.8546,9.8874,9.8301,9.8301,234675.0
2011-08-17 15:30:00,12.01,12.02,11.98,12.0,278775.0,9.8383,9.8465,9.8137,9.8301,278775.0
2011-08-18 09:30:00,11.57,11.61,11.45,11.48,122850.0,9.4778,9.5106,9.3795,9.4041,122850.0
2011-08-18 10:00:00,11.48,11.5,11.26,11.46,165375.0,9.4041,9.4205,9.2239,9.3877,165375.0
2011-08-18 10:30:00,11.47,11.47,11.33,11.47,119700.0,9.3959,9.3959,9.2812,9.3959,119700.0
2011-08-18 11:00:00,11.46,11.46,11.36,11.39,74925.0,9.3877,9.3877,9.3058,9.3304,74925.0
2011-08-18 11:30:00,11.4,11.47,11.39,11.42,108450.0,9.3386,9.3959,9.3304,9.355,108450.0
2011-08-18 12:00:00,11.41,11.42,11.34,11.36,87075.0,9.3468,9.355,9.2894,9.3058,87075.0
2011-08-18 12:30:00,11.37,11.37,11.27,11.29,83250.0,9.314,9.314,9.2321,9.2485,83250.0
2011-08-18 13:00:00,11.28,11.32,11.24,11.27,69975.0,9.2403,9.273,9.2075,9.2321,69975.0
2011-08-18 13:30:00,11.26,11.28,11.2,11.22,135450.0,9.2239,9.2403,9.1747,9.1911,135450.0
2011-08-18 14:00:00,11.21,11.31,11.16,11.19,479475.0,9.1829,9.2648,9.142,9.1665,479475.0
2011-08-18 14:30:00,11.19,11.19,11.06,11.09,348075.0,9.1665,9.1665,9.06,9.0846,348075.0
2011-08-18 15:00:00,11.09,11.14,11.05,11.13,282600.0,9.0846,9.1256,9.0519,9.1174,282600.0
2011-08-18 15:30:00,11.13,11.15,10.99,11.11,756675.0,9.1174,9.1338,9.0027,9.101,756675.0
2011-08-19 09:30:00,10.93,11.21,10.92,11.18,529875.0,8.9536,9.1829,8.9454,9.1584,529875.0
2011-08-19 10:00:00,11.18,11.4,11.15,11.35,163800.0,9.1584,9.3386,9.1338,9.2976,163800.0
2011-08-19 10:30:00,11.34,11.36,11.16,11.22,203175.0,9.2894,9.3058,9.142,9.1911,203175.0
2011-08-19 11:00:00,11.22,11.25,11.15,11.15,485550.0,9.1911,9.2157,9.1338,9.1338,485550.0
2011-08-19 11:30:00,11.16,11.2,11.1,11.19,106650.0,9.142,9.1747,9.0928,9.1665,106650.0
2011-08-19 12:00:00,11.2,11.2,11.12,11.16,72675.0,9.1747,9.1747,9.1092,9.142,72675.0
2011-08-19 12:30:00,11.16,11.18,11.1,11.1,120825.0,9.142,9.1584,9.0928,9.0928,120825.0
2011-08-19 13:00:00,11.09,11.12,11.07,11.09,125100.0,9.0846,9.1092,9.0682,9.0846,125100.0
2011-08-19 13:30:00,11.08,11.09,11.0,11.01,97200.0,9.0764,9.0846,9.0109,9.0191,97200.0
2011-08-19 14:00:00,11.02,11.04,10.91,10.96,163350.0,9.0273,9.0437,8.9372,8.9781,163350.0
2011-08-19 14:30:00,10.96,10.99,10.92,10.95,98775.0,8.9781,9.0027,8.9454,8.9699,98775.0
2011-08-19 15:00:00,10.94,10.99,10.88,10.95,186075.0,8.9617,9.0027,8.9126,8.9699,186075.0
2011-08-19 15:30:00,10.95,10.96,10.84,10.87,429975.0,8.9699,8.9781,8.8798,8.9044,429975.0
2011-08-22 09:30:00,11.22,11.22,11.04,11.08,145125.0,9.1911,9.1911,9.0437,9.0764,145125.0
2011-08-22 10:00:00,11.08,11.13,10.98,11.04,148500.0,9.0764,9.1174,8.9945,9.0437,148500.0
2011-08-22 10:30:00,11.06,11.12,11.0,11.0,79875.0,9.06,9.1092,9.0109,9.0109,79875.0
2011-08-22 11:00:00,11.0,11.05,10.97,10.98,77850.0,9.0109,9.0519,8.9863,8.9945,77850.0
2011-08-22 11:30:00,11.0,11.0,10.82,10.85,222975.0,9.0109,9.0109,8.8634,8.888,222975.0
2011-08-22 12:00:00,10.85,10.94,10.84,10.89,217575.0,8.888,8.9617,8.8798,8.9208,217575.0
2011-08-22 12:30:00,10.89,11.04,10.88,11.04,94725.0,8.9208,9.0437,8.9126,9.0437,94725.0
2011-08-22 13:00:00,11.03,11.04,10.94,10.96,66150.0,9.0355,9.0437,8.9617,8.9781,66150.0
2011-08-22 13:30:00,10.96,10.98,10.91,10.98,59400.0,8.9781,8.9945,8.9372,8.9945,59400.0
2011-08-22 14:00:00,10.97,11.02,10.94,10.95,112725.0,8.9863,9.0273,8.9617,8.9699,112725.0
2011-08-22 14:30:00,10.96,10.98,10.91,10.91,74925.0,8.9781,8.9945,8.9372,8.9372,74925.0
2011-08-22 15:00:00,10.91,10.97,10.9,10.95,104625.0,8.9372,8.9863,8.929,8.9699,104625.0
2011-08-22 15:30:00,10.95,10.96,10.82,10.85,344025.0,8.9699,8.9781,8.8634,8.888,344025.0
2011-08-23 09:30:00,10.91,10.99,10.74,10.95,274050.0,8.9372,9.0027,8.7979,8.9699,274050.0
2011-08-23 10:00:00,10.93,11.07,10.92,11.04,203625.0,8.9536,9.0682,8.9454,9.0437,203625.0
2011-08-23 10:30:00,11.06,11.11,11.0,11.01,97875.0,9.06,9.101,9.0109,9.0191,97875.0
2011-08-23 11:00:00,11.0,11.12,11.0,11.12,100125.0,9.0109,9.1092,9.0109,9.1092,100125.0
2011-08-23 11:30:00,11.11,11.23,11.11,11.22,136575.0,9.101,9.1993,9.101,9.1911,136575.0
2011-08-23 12:00:00,11.21,11.24,11.18,11.23,61425.0,9.1829,9.2075,9.1584,9.1993,61425.0
2011-08-23 12:30:00,11.24,11.34,11.24,11.31,49275.0,9.2075,9.2894,9.2075,9.2648,49275.0
2011-08-23 13:00:00,11.32,11.36,11.23,11.23,36000.0,9.273,9.3058,9.1993,9.1993,36000.0
2011-08-23 13:30:00,11.24,11.25,11.1,11.14,89325.0,9.2075,9.2157,9.0928,9.1256,89325.0
2011-08-23 14:00:00,11.15,11.2,11.12,11.2,54000.0,9.1338,9.1747,9.1092,9.1747,54000.0
2011-08-23 14:30:00,11.18,11.27,11.17,11.27,98325.0,9.1584,9.2321,9.1502,9.2321,98325.0
2011-08-23 15:00:00,11.26,11.4,11.26,11.32,130500.0,9.2239,9.3386,9.2239,9.273,130500.0
2011-08-23 15:30:00,11.32,11.43,11.3,11.42,304425.0,9.273,9.3631,9.2567,9.355,304425.0
2011-08-24 09:30:00,11.37,11.64,11.32,11.6,222750.0,9.314,9.5352,9.273,9.5024,222750.0
2011-08-24 10:00:00,11.6,11.7,11.46,11.46,141300.0,9.5024,9.5843,9.3877,9.3877,141300.0
2011-08-24 10:30:00,11.45,11.48,11.36,11.36,97875.0,9.3795,9.4041,9.3058,9.3058,97875.0
2011-08-24 11:00:00,11.35,11.44,11.34,11.4,64575.0,9.2976,9.3713,9.2894,9.3386,64575.0
2011-08-24 11:30:00,11.4,11.41,11.28,11.29,63675.0,9.3386,9.3468,9.2403,9.2485,63675.0
2011-08-24 12:00:00,11.29,11.29,11.19,11.29,56025.0,9.2485,9.2485,9.1665,9.2485,56025.0
2011-08-24 12:30:00,11.28,11.37,11.28,11.37,60750.0,9.2403,9.314,9.2403,9.314,60750.0
2011-08-24 13:00:00,11.36,11.46,11.35,11.44,56475.0,9.3058,9.3877,9.2976,9.3713,56475.0
2011-08-24 13:30:00,11.44,11.49,11.4,11.48,153225.0,9.3713,9.4123,9.3386,9.4041,153225.0
2011-08-24 14:00:00,11.48,11.51,11.44,11.49,166725.0,9.4041,9.4287,9.3713,9.4123,166725.0
2011-08-24 14:30:00,11.49,11.6,11.47,11.6,185625.0,9.4123,9.5024,9.3959,9.5024,185625.0
2011-08-24 15:00:00,11.6,11.76,11.57,11.73,299250.0,9.5024,9.6335,9.4778,9.6089,299250.0
2011-08-24 15:30:00,11.74,11.83,11.73,11.79,503100.0,9.6171,9.6908,9.6089,9.658,503100.0
2011-08-25 09:30:00,11.96,12.21,11.87,11.99,344475.0,9.7973,10.0021,9.7236,9.8219,344475.0
2011-08-25 10:00:00,11.98,11.99,11.8,11.84,208800.0,9.8137,9.8219,9.6662,9.699,208800.0
2011-08-25 10:30:00,11.81,11.86,11.6,11.72,135675.0,9.6744,9.7154,9.5024,9.6007,135675.0
2011-08-25 11:00:00,11.72,11.76,11.66,11.7,119025.0,9.6007,9.6335,9.5516,9.5843,119025.0
2011-08-25 11:30:00,11.71,11.71,11.63,11.67,155700.0,9.5925,9.5925,9.527,9.5597,155700.0
2011-08-25 12:00:00,11.67,11.68,11.63,11.66,201825.0,9.5597,9.5679,9.527,9.5516,201825.0
2011-08-25 12:30:00,11.65,11.65,11.45,11.52,100125.0,9.5434,9.5434,9.3795,9.4369,100125.0
2011-08-25 13:00:00,11.53,11.62,11.49,11.62,55350.0,9.4451,9.5188,9.4123,9.5188,55350.0
2011-08-25 13:30:00,11.62,11.63,11.54,11.62,56700.0,9.5188,9.527,9.4533,9.5188,56700.0
2011-08-25 14:00:00,11.61,11.65,11.56,11.6,73575.0,9.5106,9.5434,9.4696,9.5024,73575.0
2011-08-25 14:30:00,11.6,11.62,11.46,11.46,101475.0,9.5024,9.5188,9.3877,9.3877,101475.0
2011-08-25 15:00:00,11.45,11.61,11.42,11.56,142875.0,9.3795,9.5106,9.355,9.4696,142875.0
2011-08-25 15:30:00,11.55,11.57,11.45,11.48,337500.0,9.4614,9.4778,9.3795,9.4041,337500.0
2011-08-26 09:30:00,11.37,11.45,11.3,11.41,94050.0,9.314,9.3795,9.2567,9.3468,94050.0
2011-08-26 10:00:00,11.41,11.56,11.2,11.49,147825.0,9.3468,9.4696,9.1747,9.4123,147825.0
2011-08-26 10:30:00,11.49,11.73,11.44,11.59,124200.0,9.4123,9.6089,9.3713,9.4942,124200.0
2011-08-26 11:00:00,11.56,11.8,11.54,11.69,99675.0,9.4696,9.6662,9.4533,9.5761,99675.0
2011-08-26 11:30:00,11.7,11.75,11.64,11.73,114975.0,9.5843,9.6253,9.5352,9.6089,114975.0
2011-08-26 12:00:00,11.74,11.9,11.74,11.83,130500.0,9.6171,9.7482,9.6171,9.6908,130500.0
2011-08-26 12:30:00,11.84,11.84,11.73,11.76,102150.0,9.699,9.699,9.6089,9.6335,102150.0
2011-08-26 13:00:00,11.76,11.88,11.75,11.88,56250.0,9.6335,9.7318,9.6253,9.7318,56250.0
2011-08-26 13:30:00,11.88,11.89,11.83,11.85,125775.0,9.7318,9.74,9.6908,9.7072,125775.0
2011-08-26 14:00:00,11.85,11.89,11.76,11.76,143100.0,9.7072,9.74,9.6335,9.6335,143100.0
2011-08-26 14:30:00,11.77,11.83,11.76,11.8,198900.0,9.6417,9.6908,9.6335,9.6662,198900.0
2011-08-26 15:00:00,11.81,11.82,11.72,11.76,217575.0,9.6744,9.6826,9.6007,9.6335,217575.0
2011-08-26 15:30:00,11.76,11.86,11.74,11.85,596250.0,9.6335,9.7154,9.6171,9.7072,596250.0
2011-08-29 09:30:00,12.12,12.16,12.04,12.13,172125.0,9.9284,9.9611,9.8628,9.9366,172125.0
2011-08-29 10:00:00,12.13,12.26,12.09,12.21,119700.0,9.9366,10.0431,9.9038,10.0021,119700.0
2011-08-29 10:30:00,12.22,12.24,12.17,12.19,75150.0,10.0103,10.0267,9.9693,9.9857,75150.0
2011-08-29 11:00:00,12.18,12.2,12.12,12.16,92925.0,9.9775,9.9939,9.9284,9.9611,92925.0
2011-08-29 11:30:00,12.17,12.28,12.17,12.26,57825.0,9.9693,10.0594,9.9693,10.0431,57825.0
2011-08-29 12:00:00,12.26,12.31,12.26,12.28,39150.0,10.0431,10.084,10.0431,10.0594,39150.0
2011-08-29 12:30:00,12.29,12.37,12.27,12.3,114525.0,10.0676,10.1332,10.0512,10.0758,114525.0
2011-08-29 13:00:00,12.29,12.36,12.29,12.32,40500.0,10.0676,10.125,10.0676,10.0922,40500.0
2011-08-29 13:30:00,12.32,12.33,12.26,12.28,53775.0,10.0922,10.1004,10.0431,10.0594,53775.0
2011-08-29 14:00:00,12.26,12.32,12.26,12.32,39150.0,10.0431,10.0922,10.0431,10.0922,39150.0
2011-08-29 14:30:00,12.32,12.34,12.3,12.32,61875.0,10.0922,10.1086,10.0758,10.0922,61875.0
2011-08-29 15:00:00,12.32,12.39,12.31,12.37,112950.0,10.0922,10.1495,10.084,10.1332,112950.0
2011-08-29 15:30:00,12.37,12.44,12.36,12.44,304650.0,10.1332,10.1905,10.125,10.1905,304650.0
2011-08-30 09:30:00,12.32,12.37,12.21,12.22,126675.0,10.0922,10.1332,10.0021,10.0103,126675.0
2011-08-30 10:00:00,12.22,12.29,12.11,12.28,218475.0,10.0103,10.0676,9.9202,10.0594,218475.0
2011-08-30 10:30:00,12.27,12.35,12.23,12.28,126900.0,10.0512,10.1168,10.0185,10.0594,126900.0
2011-08-30 11:00:00,12.27,12.36,12.24,12.36,99450.0,10.0512,10.125,10.0267,10.125,99450.0
2011-08-30 11:30:00,12.36,12.45,12.33,12.4,211500.0,10.125,10.1987,10.1004,10.1577,211500.0
2011-08-30 12:00:00,12.41,12.43,12.31,12.35,110925.0,10.1659,10.1823,10.084,10.1168,110925.0
2011-08-30 12:30:00,12.35,12.36,12.26,12.28,58500.0,10.1168,10.125,10.0431,10.0594,58500.0
2011-08-30 13:00:00,12.29,12.34,12.27,12.31,93150.0,10.0676,10.1086,10.0512,10.084,93150.0
2011-08-30 13:30:00,12.31,12.32,12.27,12.3,64800.0,10.084,10.0922,10.0512,10.0758,64800.0
2011-08-30 14:00:00,12.3,12.4,12.28,12.4,139725.0,10.0758,10.1577,10.0594,10.1577,139725.0
2011-08-30 14:30:00,12.4,12.41,12.36,12.4,247275.0,10.1577,10.1659,10.125,10.1577,247275.0
2011-08-30 15:00:00,12.41,12.41,12.35,12.38,205650.0,10.1659,10.1659,10.1168,10.1414,205650.0
2011-08-30 15:30:00,12.38,12.46,12.36,12.36,448200.0,10.1414,10.2069,10.125,10.125,448200.0
2011-08-31 09:30:00,12.47,12.58,12.38,12.52,140400.0,10.2151,10.3052,10.1414,10.256,140400.0
2011-08-31 10:00:00,12.54,12.72,12.52,12.69,128250.0,10.2724,10.4199,10.256,10.3953,128250.0
2011-08-31 10:30:00,12.69,12.73,12.6,12.6,128925.0,10.3953,10.4281,10.3216,10.3216,128925.0
2011-08-31 11:00:00,12.61,12.61,12.5,12.54,77850.0,10.3298,10.3298,10.2397,10.2724,77850.0
2011-08-31 11:30:00,12.52,12.56,12.5,12.52,84600.0,10.256,10.2888,10.2397,10.256,84600.0
2011-08-31 12:00:00,12.52,12.62,12.51,12.61,33525.0,10.256,10.338,10.2479,10.3298,33525.0
2011-08-31 12:30:00,12.6,12.66,12.6,12.64,59400.0,10.3216,10.3707,10.3216,10.3543,59400.0
2011-08-31 13:00:00,12.66,12.67,12.6,12.61,38475.0,10.3707,10.3789,10.3216,10.3298,38475.0
2011-08-31 13:30:00,12.61,12.65,12.55,12.55,56700.0,10.3298,10.3625,10.2806,10.2806,56700.0
2011-08-31 14:00:00,12.56,12.57,12.48,12.51,67725.0,10.2888,10.297,10.2233,10.2479,67725.0
2011-08-31 14:30:00,12.49,12.5,12.37,12.41,80550.0,10.2315,10.2397,10.1332,10.1659,80550.0
2011-08-31 15:00:00,12.41,12.48,12.36,12.44,133875.0,10.1659,10.2233,10.125,10.1905,133875.0
2011-08-31 15:30:00,12.44,12.56,12.42,12.48,235575.0,10.1905,10.2888,10.1741,10.2233,235575.0
2011-09-01 09:30:00,12.49,12.49,12.25,12.27,60525.0,10.2315,10.2315,10.0349,10.0512,60525.0
2011-09-01 10:00:00,12.27,12.44,12.25,12.34,238050.0,10.0512,10.1905,10.0349,10.1086,238050.0
2011-09-01 10:30:00,12.34,12.37,12.26,12.29,152775.0,10.1086,10.1332,10.0431,10.0676,152775.0
2011-09-01 11:00:00,12.29,12.37,12.24,12.36,128250.0,10.0676,10.1332,10.0267,10.125,128250.0
2011-09-01 11:30:00,12.36,12.38,12.32,12.36,166050.0,10.125,10.1414,10.0922,10.125,166050.0
2011-09-01 12:00:00,12.35,12.36,12.3,12.36,80100.0,10.1168,10.125,10.0758,10.125,80100.0
2011-09-01 12:30:00,12.36,12.36,12.27,12.28,81450.0,10.125,10.125,10.0512,10.0594,81450.0
2011-09-01 13:00:00,12.27,12.28,12.24,12.27,120150.0,10.0512,10.0594,10.0267,10.0512,120150.0
2011-09-01 13:30:00,12.26,12.26,12.1,12.11,126225.0,10.0431,10.0431,9.912,9.9202,126225.0
2011-09-01 14:00:00,12.11,12.13,12.07,12.11,128025.0,9.9202,9.9366,9.8874,9.9202,128025.0
2011-09-01 14:30:00,12.11,12.16,12.08,12.1,113625.0,9.9202,9.9611,9.8956,9.912,113625.0
2011-09-01 15:00:00,12.11,12.12,12.04,12.08,155700.0,9.9202,9.9284,9.8628,9.8956,155700.0
2011-09-01 15:30:00,12.08,12.08,11.99,12.01,454050.0,9.8956,9.8956,9.8219,9.8383,454050.0
2011-09-02 09:30:00,11.67,11.74,11.56,11.71,85275.0,9.5597,9.6171,9.4696,9.5925,85275.0
2011-09-02 10:00:00,11.72,11.75,11.67,11.67,74475.0,9.6007,9.6253,9.5597,9.5597,74475.0
2011-09-02 10:30:00,11.67,11.67,11.58,11.63,84150.0,9.5597,9.5597,9.486,9.527,84150.0
2011-09-02 11:00:00,11.63,11.73,11.63,11.7,84825.0,9.527,9.6089,9.527,9.5843,84825.0
2011-09-02 11:30:00,11.71,11.75,11.7,11.72,78300.0,9.5925,9.6253,9.5843,9.6007,78300.0
2011-09-02 12:00:00,11.72,11.75,11.69,11.7,42975.0,9.6007,9.6253,9.5761,9.5843,42975.0
2011-09-02 12:30:00,11.69,11.7,11.68,11.69,60075.0,9.5761,9.5843,9.5679,9.5761,60075.0
2011-09-02 13:00:00,11.69,11.7,11.62,11.62,89775.0,9.5761,9.5843,9.5188,9.5188,89775.0
2011-09-02 13:30:00,11.61,11.62,11.57,11.59,69525.0,9.5106,9.5188,9.4778,9.4942,69525.0
2011-09-02 14:00:00,11.59,11.61,11.54,11.57,164700.0,9.4942,9.5106,9.4533,9.4778,164700.0
2011-09-02 14:30:00,11.57,11.57,11.53,11.54,178650.0,9.4778,9.4778,9.4451,9.4533,178650.0
2011-09-02 15:00:00,11.55,11.58,11.53,11.57,151425.0,9.4614,9.486,9.4451,9.4778,151425.0
2011-09-02 15:30:00,11.56,11.68,11.56,11.58,516600.0,9.4696,9.5679,9.4696,9.486,516600.0
2011-09-06 09:30:00,11.13,11.29,11.08,11.26,311625.0,9.1174,9.2485,9.0764,9.2239,311625.0
2011-09-06 10:00:00,11.26,11.32,11.16,11.16,318825.0,9.2239,9.273,9.142,9.142,318825.0
2011-09-06 10:30:00,11.16,11.24,11.14,11.23,153000.0,9.142,9.2075,9.1256,9.1993,153000.0
2011-09-06 11:00:00,11.24,11.34,11.22,11.34,113175.0,9.2075,9.2894,9.1911,9.2894,113175.0
2011-09-06 11:30:00,11.33,11.37,11.27,11.27,309825.0,9.2812,9.314,9.2321,9.2321,309825.0
2011-09-06 12:00:00,11.27,11.38,11.26,11.38,147600.0,9.2321,9.3222,9.2239,9.3222,147600.0
2011-09-06 12:30:00,11.38,11.41,11.35,11.37,71325.0,9.3222,9.3468,9.2976,9.314,71325.0
2011-09-06 13:00:00,11.37,11.42,11.36,11.36,66600.0,9.314,9.355,9.3058,9.3058,66600.0
2011-09-06 13:30:00,11.36,11.45,11.34,11.43,85500.0,9.3058,9.3795,9.2894,9.3631,85500.0
2011-09-06 14:00:00,11.44,11.56,11.42,11.54,130050.0,9.3713,9.4696,9.355,9.4533,130050.0
2011-09-06 14:30:00,11.53,11.54,11.43,11.43,54450.0,9.4451,9.4533,9.3631,9.3631,54450.0
2011-09-06 15:00:00,11.42,11.45,11.36,11.42,179325.0,9.355,9.3795,9.3058,9.355,179325.0
2011-09-06 15:30:00,11.42,11.52,11.38,11.52,405225.0,9.355,9.4369,9.3222,9.4369,405225.0
2011-09-07 09:30:00,11.75,11.88,11.71,11.88,184275.0,9.6253,9.7318,9.5925,9.7318,184275.0
2011-09-07 10:00:00,11.88,12.0,11.88,11.9,81675.0,9.7318,9.8301,9.7318,9.7482,81675.0
2011-09-07 10:30:00,11.91,11.93,11.88,11.91,94050.0,9.7563,9.7727,9.7318,9.7563,94050.0
2011-09-07 11:00:00,11.9,12.03,11.89,12.0,89325.0,9.7482,9.8546,9.74,9.8301,89325.0
2011-09-07 11:30:00,12.01,12.04,11.98,12.04,46125.0,9.8383,9.8628,9.8137,9.8628,46125.0
2011-09-07 12:00:00,12.03,12.04,12.0,12.04,45225.0,9.8546,9.8628,9.8301,9.8628,45225.0
2011-09-07 12:30:00,12.04,12.09,12.04,12.05,59625.0,9.8628,9.9038,9.8628,9.871,59625.0
2011-09-07 13:00:00,12.05,12.09,12.04,12.08,50850.0,9.871,9.9038,9.8628,9.8956,50850.0
2011-09-07 13:30:00,12.08,12.08,12.04,12.08,43650.0,9.8956,9.8956,9.8628,9.8956,43650.0
2011-09-07 14:00:00,12.07,12.16,12.07,12.16,118350.0,9.8874,9.9611,9.8874,9.9611,118350.0
2011-09-07 14:30:00,12.16,12.19,12.14,12.16,87525.0,9.9611,9.9857,9.9448,9.9611,87525.0
2011-09-07 15:00:00,12.15,12.16,12.05,12.06,126225.0,9.9529,9.9611,9.871,9.8792,126225.0
2011-09-07 15:30:00,12.06,12.17,12.0,12.15,324000.0,9.8792,9.9693,9.8301,9.9529,324000.0
2011-09-08 09:30:00,11.99,12.01,11.8,11.82,133875.0,9.8219,9.8383,9.6662,9.6826,133875.0
2011-09-08 10:00:00,11.84,11.97,11.77,11.88,116775.0,9.699,9.8055,9.6417,9.7318,116775.0
2011-09-08 10:30:00,11.88,11.97,11.88,11.97,121950.0,9.7318,9.8055,9.7318,9.8055,121950.0
2011-09-08 11:00:00,11.97,12.0,11.89,11.89,86625.0,9.8055,9.8301,9.74,9.74,86625.0
2011-09-08 11:30:00,11.89,11.93,11.83,11.84,113400.0,9.74,9.7727,9.6908,9.699,113400.0
2011-09-08 12:00:00,11.83,11.91,11.81,11.87,78750.0,9.6908,9.7563,9.6744,9.7236,78750.0
2011-09-08 12:30:00,11.85,11.91,11.82,11.88,81450.0,9.7072,9.7563,9.6826,9.7318,81450.0
2011-09-08 13:00:00,11.87,11.88,11.83,11.86,79875.0,9.7236,9.7318,9.6908,9.7154,79875.0
2011-09-08 13:30:00,11.86,11.9,11.7,11.78,205200.0,9.7154,9.7482,9.5843,9.6499,205200.0
2011-09-08 14:00:00,11.77,11.82,11.68,11.72,106650.0,9.6417,9.6826,9.5679,9.6007,106650.0
2011-09-08 14:30:00,11.72,11.8,11.71,11.75,141975.0,9.6007,9.6662,9.5925,9.6253,141975.0
2011-09-08 15:00:00,11.76,11.76,11.67,11.76,107550.0,9.6335,9.6335,9.5597,9.6335,107550.0
2011-09-08 15:30:00,11.75,11.81,11.7,11.7,311850.0,9.6253,9.6744,9.5843,9.5843,311850.0
2011-09-09 09:30:00,11.5,11.62,11.31,11.45,262350.0,9.4205,9.5188,9.2648,9.3795,262350.0
2011-09-09 10:00:00,11.46,11.56,11.44,11.56,170325.0,9.3877,9.4696,9.3713,9.4696,170325.0
2011-09-09 10:30:00,11.56,11.58,11.44,11.5,128475.0,9.4696,9.486,9.3713,9.4205,128475.0
2011-09-09 11:00:00,11.5,11.57,11.33,11.34,184950.0,9.4205,9.4778,9.2812,9.2894,184950.0
2011-09-09 11:30:00,11.32,11.39,11.2,11.25,132525.0,9.273,9.3304,9.1747,9.2157,132525.0
2011-09-09 12:00:00,11.25,11.28,11.18,11.2,133650.0,9.2157,9.2403,9.1584,9.1747,133650.0
2011-09-09 12:30:00,11.2,11.29,11.16,11.28,89775.0,9.1747,9.2485,9.142,9.2403,89775.0
2011-09-09 13:00:00,11.28,11.34,11.24,11.28,64575.0,9.2403,9.2894,9.2075,9.2403,64575.0
2011-09-09 13:30:00,11.28,11.28,11.2,11.23,74925.0,9.2403,9.2403,9.1747,9.1993,74925.0
2011-09-09 14:00:00,11.23,11.27,11.2,11.26,297900.0,9.1993,9.2321,9.1747,9.2239,297900.0
2011-09-09 14:30:00,11.24,11.32,11.21,11.24,229725.0,9.2075,9.273,9.1829,9.2075,229725.0
2011-09-09 15:00:00,11.24,11.31,11.23,11.27,241425.0,9.2075,9.2648,9.1993,9.2321,241425.0
2011-09-09 15:30:00,11.27,11.38,11.26,11.29,430650.0,9.2321,9.3222,9.2239,9.2485,430650.0
2011-09-12 09:30:00,11.04,11.27,11.04,11.23,239175.0,9.0437,9.2321,9.0437,9.1993,239175.0
2011-09-12 10:00:00,11.23,11.28,11.13,11.13,182025.0,9.1993,9.2403,9.1174,9.1174,182025.0
2011-09-12 10:30:00,11.12,11.14,11.01,11.01,119025.0,9.1092,9.1256,9.0191,9.0191,119025.0
2011-09-12 11:00:00,11.02,11.19,11.02,11.19,124650.0,9.0273,9.1665,9.0273,9.1665,124650.0
2011-09-12 11:30:00,11.19,11.24,11.14,11.14,103725.0,9.1665,9.2075,9.1256,9.1256,103725.0
2011-09-12 12:00:00,11.15,11.2,11.1,11.2,95850.0,9.1338,9.1747,9.0928,9.1747,95850.0
2011-09-12 12:30:00,11.2,11.2,11.13,11.18,65025.0,9.1747,9.1747,9.1174,9.1584,65025.0
2011-09-12 13:00:00,11.19,11.24,11.17,11.17,71100.0,9.1665,9.2075,9.1502,9.1502,71100.0
2011-09-12 13:30:00,11.16,11.18,11.1,11.17,105525.0,9.142,9.1584,9.0928,9.1502,105525.0
2011-09-12 14:00:00,11.17,11.2,11.11,11.18,146475.0,9.1502,9.1747,9.101,9.1584,146475.0
2011-09-12 14:30:00,11.19,11.36,11.17,11.22,190125.0,9.1665,9.3058,9.1502,9.1911,190125.0
2011-09-12 15:00:00,11.23,11.28,11.18,11.28,196425.0,9.1993,9.2403,9.1584,9.2403,196425.0
2011-09-12 15:30:00,11.28,11.5,11.28,11.5,406125.0,9.2403,9.4205,9.2403,9.4205,406125.0
2011-09-13 09:30:00,11.56,11.7,11.42,11.69,113625.0,9.4696,9.5843,9.355,9.5761,113625.0
2011-09-13 10:00:00,11.7,11.77,11.67,11.75,132300.0,9.5843,9.6417,9.5597,9.6253,132300.0
2011-09-13 10:30:00,11.74,11.8,11.62,11.65,125325.0,9.6171,9.6662,9.5188,9.5434,125325.0
2011-09-13 11:00:00,11.64,11.69,11.6,11.63,158400.0,9.5352,9.5761,9.5024,9.527,158400.0
2011-09-13 11:30:00,11.63,11.72,11.61,11.64,83475.0,9.527,9.6007,9.5106,9.5352,83475.0
2011-09-13 12:00:00,11.65,11.7,11.6,11.68,71550.0,9.5434,9.5843,9.5024,9.5679,71550.0
2011-09-13 12:30:00,11.67,11.71,11.65,11.7,46575.0,9.5597,9.5925,9.5434,9.5843,46575.0
2011-09-13 13:00:00,11.7,11.72,11.68,11.7,53325.0,9.5843,9.6007,9.5679,9.5843,53325.0
2011-09-13 13:30:00,11.7,11.78,11.68,11.76,115650.0,9.5843,9.6499,9.5679,9.6335,115650.0
2011-09-13 14:00:00,11.76,11.84,11.73,11.84,138600.0,9.6335,9.699,9.6089,9.699,138600.0
2011-09-13 14:30:00,11.85,11.85,11.7,11.75,241200.0,9.7072,9.7072,9.5843,9.6253,241200.0
2011-09-13 15:00:00,11.76,11.76,11.6,11.69,243450.0,9.6335,9.6335,9.5024,9.5761,243450.0
2011-09-13 15:30:00,11.69,11.76,11.68,11.72,356850.0,9.5761,9.6335,9.5679,9.6007,356850.0
2011-09-14 09:30:00,11.83,11.83,11.65,11.66,101700.0,9.6908,9.6908,9.5434,9.5516,101700.0
2011-09-14 10:00:00,11.63,11.66,11.44,11.56,99225.0,9.527,9.5516,9.3713,9.4696,99225.0
2011-09-14 10:30:00,11.55,11.58,11.49,11.56,163125.0,9.4614,9.486,9.4123,9.4696,163125.0
2011-09-14 11:00:00,11.55,11.72,11.53,11.71,65475.0,9.4614,9.6007,9.4451,9.5925,65475.0
2011-09-14 11:30:00,11.71,11.72,11.68,11.69,179550.0,9.5925,9.6007,9.5679,9.5761,179550.0
2011-09-14 12:00:00,11.69,11.71,11.68,11.71,103500.0,9.5761,9.5925,9.5679,9.5925,103500.0
2011-09-14 12:30:00,11.72,11.79,11.72,11.74,38925.0,9.6007,9.658,9.6007,9.6171,38925.0
2011-09-14 13:00:00,11.74,11.8,11.73,11.79,67275.0,9.6171,9.6662,9.6089,9.658,67275.0
2011-09-14 13:30:00,11.78,11.88,11.78,11.8,70650.0,9.6499,9.7318,9.6499,9.6662,70650.0
2011-09-14 14:00:00,11.8,11.91,11.8,11.86,54450.0,9.6662,9.7563,9.6662,9.7154,54450.0
2011-09-14 14:30:00,11.86,11.92,11.84,11.91,63450.0,9.7154,9.7645,9.699,9.7563,63450.0
2011-09-14 15:00:00,11.92,12.04,11.92,12.03,101250.0,9.7645,9.8628,9.7645,9.8546,101250.0
2011-09-14 15:30:00,12.02,12.07,11.87,11.89,256950.0,9.8465,9.8874,9.7236,9.74,256950.0
2011-09-15 09:30:00,12.01,12.07,11.96,12.02,158175.0,9.8383,9.8874,9.7973,9.8465,158175.0
2011-09-15 10:00:00,12.04,12.12,12.04,12.07,124875.0,9.8628,9.9284,9.8628,9.8874,124875.0
2011-09-15 10:30:00,12.07,12.11,12.01,12.07,194850.0,9.8874,9.9202,9.8383,9.8874,194850.0
2011-09-15 11:00:00,12.06,12.13,12.05,12.09,105975.0,9.8792,9.9366,9.871,9.9038,105975.0
2011-09-15 11:30:00,12.12,12.2,12.12,12.15,36225.0,9.9284,9.9939,9.9284,9.9529,36225.0
2011-09-15 12:00:00,12.17,12.24,12.15,12.16,38475.0,9.9693,10.0267,9.9529,9.9611,38475.0
2011-09-15 12:30:00,12.16,12.22,12.16,12.18,41625.0,9.9611,10.0103,9.9611,9.9775,41625.0
2011-09-15 13:00:00,12.17,12.22,12.16,12.16,64575.0,9.9693,10.0103,9.9611,9.9611,64575.0
2011-09-15 13:30:00,12.17,12.25,12.15,12.24,130275.0,9.9693,10.0349,9.9529,10.0267,130275.0
2011-09-15 14:00:00,12.23,12.28,12.23,12.24,58050.0,10.0185,10.0594,10.0185,10.0267,58050.0
2011-09-15 14:30:00,12.24,12.29,12.24,12.28,50175.0,10.0267,10.0676,10.0267,10.0594,50175.0
2011-09-15 15:00:00,12.29,12.3,12.21,12.24,177300.0,10.0676,10.0758,10.0021,10.0267,177300.0
2011-09-15 15:30:00,12.23,12.32,12.23,12.32,237375.0,10.0185,10.0922,10.0185,10.0922,237375.0
2011-09-16 09:30:00,12.43,12.49,12.32,12.37,634725.0,10.1823,10.2315,10.0922,10.1332,634725.0
2011-09-16 10:00:00,12.37,12.4,12.26,12.26,220050.0,10.1332,10.1577,10.0431,10.0431,220050.0
2011-09-16 10:30:00,12.28,12.29,12.15,12.18,140400.0,10.0594,10.0676,9.9529,9.9775,140400.0
2011-09-16 11:00:00,12.2,12.28,12.18,12.27,255600.0,9.9939,10.0594,9.9775,10.0512,255600.0
2011-09-16 11:30:00,12.26,12.33,12.21,12.29,113400.0,10.0431,10.1004,10.0021,10.0676,113400.0
2011-09-16 12:00:00,12.29,12.29,12.22,12.26,113400.0,10.0676,10.0676,10.0103,10.0431,113400.0
2011-09-16 12:30:00,12.26,12.34,12.26,12.3,70875.0,10.0431,10.1086,10.0431,10.0758,70875.0
2011-09-16 13:00:00,12.3,12.3,12.21,12.22,120375.0,10.0758,10.0758,10.0021,10.0103,120375.0
2011-09-16 13:30:00,12.23,12.25,12.2,12.24,220050.0,10.0185,10.0349,9.9939,10.0267,220050.0
2011-09-16 14:00:00,12.24,12.3,12.24,12.26,85050.0,10.0267,10.0758,10.0267,10.0431,85050.0
2011-09-16 14:30:00,12.26,12.33,12.26,12.32,92025.0,10.0431,10.1004,10.0431,10.0922,92025.0
2011-09-16 15:00:00,12.32,12.32,12.23,12.24,139275.0,10.0922,10.0922,10.0185,10.0267,139275.0
2011-09-16 15:30:00,12.24,12.4,12.24,12.39,285975.0,10.0267,10.1577,10.0267,10.1495,285975.0
2011-09-19 09:30:00,12.08,12.08,12.0,12.0,228150.0,9.8956,9.8956,9.8301,9.8301,228150.0
2011-09-19 10:00:00,12.0,12.02,11.96,12.01,191475.0,9.8301,9.8465,9.7973,9.8383,191475.0
2011-09-19 10:30:00,12.01,12.04,11.96,11.98,114300.0,9.8383,9.8628,9.7973,9.8137,114300.0
2011-09-19 11:00:00,11.97,12.02,11.97,11.98,79200.0,9.8055,9.8465,9.8055,9.8137,79200.0
2011-09-19 11:30:00,11.97,12.06,11.96,12.02,91350.0,9.8055,9.8792,9.7973,9.8465,91350.0
2011-09-19 12:00:00,12.03,12.05,11.96,11.99,93150.0,9.8546,9.871,9.7973,9.8219,93150.0
2011-09-19 12:30:00,11.99,11.99,11.95,11.96,101025.0,9.8219,9.8219,9.7891,9.7973,101025.0
2011-09-19 13:00:00,11.96,11.96,11.91,11.94,81000.0,9.7973,9.7973,9.7563,9.7809,81000.0
2011-09-19 13:30:00,11.95,11.95,11.92,11.94,66825.0,9.7891,9.7891,9.7645,9.7809,66825.0
2011-09-19 14:00:00,11.94,12.0,11.93,11.96,110250.0,9.7809,9.8301,9.7727,9.7973,110250.0
2011-09-19 14:30:00,11.95,12.02,11.95,11.96,107550.0,9.7891,9.8465,9.7891,9.7973,107550.0
2011-09-19 15:00:00,11.95,12.13,11.93,12.12,166275.0,9.7891,9.9366,9.7727,9.9284,166275.0
2011-09-19 15:30:00,12.12,12.22,12.07,12.07,336150.0,9.9284,10.0103,9.8874,9.8874,336150.0
2011-09-20 09:30:00,12.1,12.16,12.07,12.12,130050.0,9.912,9.9611,9.8874,9.9284,130050.0
2011-09-20 10:00:00,12.12,12.24,12.11,12.24,140400.0,9.9284,10.0267,9.9202,10.0267,140400.0
2011-09-20 10:30:00,12.25,12.31,12.21,12.24,86400.0,10.0349,10.084,10.0021,10.0267,86400.0
2011-09-20 11:00:00,12.24,12.29,12.16,12.19,99225.0,10.0267,10.0676,9.9611,9.9857,99225.0
2011-09-20 11:30:00,12.19,12.2,12.15,12.18,69075.0,9.9857,9.9939,9.9529,9.9775,69075.0
2011-09-20 12:00:00,12.18,12.19,12.13,12.15,63000.0,9.9775,9.9857,9.9366,9.9529,63000.0
2011-09-20 12:30:00,12.15,12.23,12.08,12.2,168525.0,9.9529,10.0185,9.8956,9.9939,168525.0
2011-09-20 13:00:00,12.2,12.21,12.15,12.19,37575.0,9.9939,10.0021,9.9529,9.9857,37575.0
2011-09-20 13:30:00,12.18,12.19,12.13,12.15,24300.0,9.9775,9.9857,9.9366,9.9529,24300.0
2011-09-20 14:00:00,12.15,12.2,12.11,12.19,41175.0,9.9529,9.9939,9.9202,9.9857,41175.0
2011-09-20 14:30:00,12.19,12.22,12.1,12.11,54900.0,9.9857,10.0103,9.912,9.9202,54900.0
2011-09-20 15:00:00,12.11,12.12,11.99,12.02,109125.0,9.9202,9.9284,9.8219,9.8465,109125.0
2011-09-20 15:30:00,12.01,12.04,11.94,11.95,318375.0,9.8383,9.8628,9.7809,9.7891,318375.0
2011-09-21 09:30:00,11.92,11.98,11.84,11.89,130275.0,9.7645,9.8137,9.699,9.74,130275.0
2011-09-21 10:00:00,11.92,11.93,11.76,11.79,90225.0,9.7645,9.7727,9.6335,9.658,90225.0
2011-09-21 10:30:00,11.79,11.8,11.67,11.69,139950.0,9.658,9.6662,9.5597,9.5761,139950.0
2011-09-21 11:00:00,11.7,11.72,11.68,11.71,105750.0,9.5843,9.6007,9.5679,9.5925,105750.0
2011-09-21 11:30:00,11.72,11.77,11.69,11.7,71325.0,9.6007,9.6417,9.5761,9.5843,71325.0
2011-09-21 12:00:00,11.69,11.8,11.69,11.71,76050.0,9.5761,9.6662,9.5761,9.5925,76050.0
2011-09-21 12:30:00,11.72,11.75,11.58,11.64,127575.0,9.6007,9.6253,9.486,9.5352,127575.0
2011-09-21 13:00:00,11.66,11.75,11.65,11.68,44550.0,9.5516,9.6253,9.5434,9.5679,44550.0
2011-09-21 13:30:00,11.69,11.7,11.64,11.66,64350.0,9.5761,9.5843,9.5352,9.5516,64350.0
2011-09-21 14:00:00,11.66,11.79,11.64,11.74,146475.0,9.5516,9.658,9.5352,9.6171,146475.0
2011-09-21 14:30:00,11.71,11.74,11.59,11.64,216675.0,9.5925,9.6171,9.4942,9.5352,216675.0
2011-09-21 15:00:00,11.62,11.72,11.61,11.64,176175.0,9.5188,9.6007,9.5106,9.5352,176175.0
2011-09-21 15:30:00,11.64,11.65,11.37,11.37,732825.0,9.5352,9.5434,9.314,9.314,732825.0
2011-09-22 09:30:00,10.89,11.07,10.88,11.01,288225.0,8.9208,9.0682,8.9126,9.0191,288225.0
2011-09-22 10:00:00,11.01,11.17,11.01,11.07,284175.0,9.0191,9.1502,9.0191,9.0682,284175.0
2011-09-22 10:30:00,11.08,11.12,11.01,11.04,258750.0,9.0764,9.1092,9.0191,9.0437,258750.0
2011-09-22 11:00:00,11.04,11.07,11.03,11.05,240525.0,9.0437,9.0682,9.0355,9.0519,240525.0
2011-09-22 11:30:00,11.05,11.1,11.01,11.03,237375.0,9.0519,9.0928,9.0191,9.0355,237375.0
2011-09-22 12:00:00,11.03,11.15,11.03,11.12,331875.0,9.0355,9.1338,9.0355,9.1092,331875.0
2011-09-22 12:30:00,11.12,11.26,11.11,11.23,229050.0,9.1092,9.2239,9.101,9.1993,229050.0
2011-09-22 13:00:00,11.23,11.24,11.1,11.14,137250.0,9.1993,9.2075,9.0928,9.1256,137250.0
2011-09-22 13:30:00,11.14,11.2,11.13,11.15,224100.0,9.1256,9.1747,9.1174,9.1338,224100.0
2011-09-22 14:00:00,11.15,11.45,11.14,11.34,278550.0,9.1338,9.3795,9.1256,9.2894,278550.0
2011-09-22 14:30:00,11.33,11.35,11.2,11.2,162225.0,9.2812,9.2976,9.1747,9.1747,162225.0
2011-09-22 15:00:00,11.19,11.3,11.17,11.3,434475.0,9.1665,9.2567,9.1502,9.2567,434475.0
2011-09-22 15:30:00,11.3,11.39,11.19,11.35,594450.0,9.2567,9.3304,9.1665,9.2976,594450.0
2011-09-23 09:30:00,11.25,11.45,11.19,11.32,227925.0,9.2157,9.3795,9.1665,9.273,227925.0
2011-09-23 10:00:00,11.32,11.43,11.3,11.43,154575.0,9.273,9.3631,9.2567,9.3631,154575.0
2011-09-23 10:30:00,11.45,11.56,11.39,11.54,53325.0,9.3795,9.4696,9.3304,9.4533,53325.0
2011-09-23 11:00:00,11.52,11.59,11.44,11.52,126450.0,9.4369,9.4942,9.3713,9.4369,126450.0
2011-09-23 11:30:00,11.52,11.52,11.36,11.45,99225.0,9.4369,9.4369,9.3058,9.3795,99225.0
2011-09-23 12:00:00,11.46,11.52,11.41,11.49,63900.0,9.3877,9.4369,9.3468,9.4123,63900.0
2011-09-23 12:30:00,11.49,11.55,11.45,11.53,263475.0,9.4123,9.4614,9.3795,9.4451,263475.0
2011-09-23 13:00:00,11.53,11.59,11.49,11.56,137925.0,9.4451,9.4942,9.4123,9.4696,137925.0
2011-09-23 13:30:00,11.55,11.7,11.53,11.68,183150.0,9.4614,9.5843,9.4451,9.5679,183150.0
2011-09-23 14:00:00,11.67,11.69,11.58,11.61,118575.0,9.5597,9.5761,9.486,9.5106,118575.0
2011-09-23 14:30:00,11.61,11.66,11.58,11.6,134100.0,9.5106,9.5516,9.486,9.5024,134100.0
2011-09-23 15:00:00,11.6,11.75,11.6,11.74,275625.0,9.5024,9.6253,9.5024,9.6171,275625.0
2011-09-23 15:30:00,11.74,11.74,11.63,11.73,368775.0,9.6171,9.6171,9.527,9.6089,368775.0
2011-09-26 09:30:00,11.84,11.85,11.52,11.52,144000.0,9.699,9.7072,9.4369,9.4369,144000.0
2011-09-26 10:00:00,11.52,11.57,11.32,11.41,286200.0,9.4369,9.4778,9.273,9.3468,286200.0
2011-09-26 10:30:00,11.43,11.58,11.4,11.54,147600.0,9.3631,9.486,9.3386,9.4533,147600.0
2011-09-26 11:00:00,11.56,11.64,11.54,11.58,81900.0,9.4696,9.5352,9.4533,9.486,81900.0
2011-09-26 11:30:00,11.59,11.65,11.52,11.65,170550.0,9.4942,9.5434,9.4369,9.5434,170550.0
2011-09-26 12:00:00,11.64,11.64,11.53,11.58,105975.0,9.5352,9.5352,9.4451,9.486,105975.0
2011-09-26 12:30:00,11.58,11.6,11.52,11.59,171450.0,9.486,9.5024,9.4369,9.4942,171450.0
2011-09-26 13:00:00,11.61,11.62,11.52,11.55,149850.0,9.5106,9.5188,9.4369,9.4614,149850.0
2011-09-26 13:30:00,11.54,11.6,11.53,11.54,84825.0,9.4533,9.5024,9.4451,9.4533,84825.0
2011-09-26 14:00:00,11.55,11.68,11.54,11.6,78300.0,9.4614,9.5679,9.4533,9.5024,78300.0
2011-09-26 14:30:00,11.6,11.69,11.57,11.64,112725.0,9.5024,9.5761,9.4778,9.5352,112725.0
2011-09-26 15:00:00,11.65,11.74,11.65,11.74,293175.0,9.5434,9.6171,9.5434,9.6171,293175.0
2011-09-26 15:30:00,11.73,12.04,11.68,11.98,420975.0,9.6089,9.8628,9.5679,9.8137,420975.0
2011-09-27 09:30:00,12.14,12.4,12.14,12.38,203400.0,9.9448,10.1577,9.9448,10.1414,203400.0
2011-09-27 10:00:00,12.39,12.4,12.26,12.34,218700.0,10.1495,10.1577,10.0431,10.1086,218700.0
2011-09-27 10:30:00,12.34,12.42,12.24,12.42,141525.0,10.1086,10.1741,10.0267,10.1741,141525.0
2011-09-27 11:00:00,12.42,12.49,12.37,12.44,120150.0,10.1741,10.2315,10.1332,10.1905,120150.0
2011-09-27 11:30:00,12.46,12.48,12.39,12.43,137475.0,10.2069,10.2233,10.1495,10.1823,137475.0
2011-09-27 12:00:00,12.41,12.54,12.4,12.49,67725.0,10.1659,10.2724,10.1577,10.2315,67725.0
2011-09-27 12:30:00,12.49,12.54,12.44,12.53,102150.0,10.2315,10.2724,10.1905,10.2642,102150.0
2011-09-27 13:00:00,12.52,12.55,12.47,12.53,84375.0,10.256,10.2806,10.2151,10.2642,84375.0
2011-09-27 13:30:00,12.53,12.62,12.45,12.6,102375.0,10.2642,10.338,10.1987,10.3216,102375.0
2011-09-27 14:00:00,12.59,12.64,12.56,12.61,154575.0,10.3134,10.3543,10.2888,10.3298,154575.0
2011-09-27 14:30:00,12.61,12.64,12.54,12.55,180900.0,10.3298,10.3543,10.2724,10.2806,180900.0
2011-09-27 15:00:00,12.55,12.55,12.27,12.33,432000.0,10.2806,10.2806,10.0512,10.1004,432000.0
2011-09-27 15:30:00,12.32,12.39,12.12,12.22,427275.0,10.0922,10.1495,9.9284,10.0103,427275.0
2011-09-28 09:30:00,12.23,12.25,12.06,12.17,98775.0,10.0185,10.0349,9.8792,9.9693,98775.0
2011-09-28 10:00:00,12.18,12.18,12.0,12.05,304650.0,9.9775,9.9775,9.8301,9.871,304650.0
2011-09-28 10:30:00,12.05,12.06,11.93,11.95,98325.0,9.871,9.8792,9.7727,9.7891,98325.0
2011-09-28 11:00:00,11.95,11.96,11.83,11.87,106425.0,9.7891,9.7973,9.6908,9.7236,106425.0
2011-09-28 11:30:00,11.88,12.05,11.86,11.99,116775.0,9.7318,9.871,9.7154,9.8219,116775.0
2011-09-28 12:00:00,12.01,12.03,11.95,12.02,136575.0,9.8383,9.8546,9.7891,9.8465,136575.0
2011-09-28 12:30:00,12.01,12.03,11.94,12.0,108675.0,9.8383,9.8546,9.7809,9.8301,108675.0
2011-09-28 13:00:00,12.0,12.01,11.93,11.94,138825.0,9.8301,9.8383,9.7727,9.7809,138825.0
2011-09-28 13:30:00,11.94,11.94,11.82,11.84,211950.0,9.7809,9.7809,9.6826,9.699,211950.0
2011-09-28 14:00:00,11.83,11.92,11.81,11.88,262125.0,9.6908,9.7645,9.6744,9.7318,262125.0
2011-09-28 14:30:00,11.87,11.91,11.83,11.87,179325.0,9.7236,9.7563,9.6908,9.7236,179325.0
2011-09-28 15:00:00,11.86,11.96,11.84,11.87,227700.0,9.7154,9.7973,9.699,9.7236,227700.0
2011-09-28 15:30:00,11.88,11.89,11.67,11.71,678600.0,9.7318,9.74,9.5597,9.5925,678600.0
2011-09-29 09:30:00,12.01,12.1,11.92,11.96,83025.0,9.8847,9.9588,9.8106,9.8435,83025.0
2011-09-29 10:00:00,11.99,12.0,11.87,11.88,92475.0,9.8682,9.8765,9.7695,9.7777,92475.0
2011-09-29 10:30:00,11.89,11.93,11.82,11.9,195300.0,9.7859,9.8188,9.7283,9.7942,195300.0
2011-09-29 11:00:00,11.91,12.06,11.89,12.04,164025.0,9.8024,9.9258,9.7859,9.9094,164025.0
2011-09-29 11:30:00,12.04,12.18,12.0,12.09,65250.0,9.9094,10.0246,9.8765,9.9505,65250.0
2011-09-29 12:00:00,12.08,12.12,12.0,12.04,56700.0,9.9423,9.9752,9.8765,9.9094,56700.0
2011-09-29 12:30:00,12.04,12.08,12.0,12.03,132075.0,9.9094,9.9423,9.8765,9.9011,132075.0
2011-09-29 13:00:00,12.02,12.06,12.0,12.01,111150.0,9.8929,9.9258,9.8765,9.8847,111150.0
2011-09-29 13:30:00,12.0,12.04,11.84,11.95,207675.0,9.8765,9.9094,9.7448,9.8353,207675.0
2011-09-29 14:00:00,11.93,11.95,11.82,11.93,294525.0,9.8188,9.8353,9.7283,9.8188,294525.0
2011-09-29 14:30:00,11.94,11.96,11.86,11.94,154350.0,9.8271,9.8435,9.7612,9.8271,154350.0
2011-09-29 15:00:00,11.96,12.03,11.84,11.99,231525.0,9.8435,9.9011,9.7448,9.8682,231525.0
2011-09-29 15:30:00,12.0,12.24,11.98,12.24,378450.0,9.8765,10.074,9.86,10.074,378450.0
2011-09-30 09:30:00,11.99,11.99,11.72,11.74,320175.0,9.8682,9.8682,9.646,9.6625,320175.0
2011-09-30 10:00:00,11.73,11.88,11.71,11.8,108225.0,9.6542,9.7777,9.6378,9.7118,108225.0
2011-09-30 10:30:00,11.79,11.79,11.71,11.73,131400.0,9.7036,9.7036,9.6378,9.6542,131400.0
2011-09-30 11:00:00,11.74,11.83,11.72,11.76,54900.0,9.6625,9.7365,9.646,9.6789,54900.0
2011-09-30 11:30:00,11.75,11.84,11.75,11.8,152100.0,9.6707,9.7448,9.6707,9.7118,152100.0
2011-09-30 12:00:00,11.8,11.85,11.72,11.76,90450.0,9.7118,9.753,9.646,9.6789,90450.0
2011-09-30 12:30:00,11.76,11.76,11.71,11.73,73125.0,9.6789,9.6789,9.6378,9.6542,73125.0
2011-09-30 13:00:00,11.72,11.78,11.72,11.76,85275.0,9.646,9.6954,9.646,9.6789,85275.0
2011-09-30 13:30:00,11.76,11.79,11.74,11.76,53775.0,9.6789,9.7036,9.6625,9.6789,53775.0
2011-09-30 14:00:00,11.75,11.77,11.71,11.76,171000.0,9.6707,9.6872,9.6378,9.6789,171000.0
2011-09-30 14:30:00,11.75,11.8,11.7,11.76,170550.0,9.6707,9.7118,9.6295,9.6789,170550.0
2011-09-30 15:00:00,11.76,11.81,11.69,11.71,167400.0,9.6789,9.7201,9.6213,9.6378,167400.0
2011-09-30 15:30:00,11.71,11.73,11.54,11.55,683550.0,9.6378,9.6542,9.4979,9.5061,683550.0
2011-10-03 09:30:00,11.42,11.61,11.37,11.45,175950.0,9.3991,9.5555,9.3579,9.4238,175950.0
2011-10-03 10:00:00,11.42,11.67,11.4,11.55,98550.0,9.3991,9.6049,9.3826,9.5061,98550.0
2011-10-03 10:30:00,11.53,11.53,11.3,11.41,151650.0,9.4896,9.4896,9.3003,9.3909,151650.0
2011-10-03 11:00:00,11.4,11.43,11.31,11.36,184275.0,9.3826,9.4073,9.3086,9.3497,184275.0
2011-10-03 11:30:00,11.36,11.44,11.2,11.25,425925.0,9.3497,9.4156,9.218,9.2592,425925.0
2011-10-03 12:00:00,11.25,11.25,11.06,11.06,208125.0,9.2592,9.2592,9.1028,9.1028,208125.0
2011-10-03 12:30:00,11.05,11.07,10.92,10.92,237825.0,9.0946,9.111,8.9876,8.9876,237825.0
2011-10-03 13:00:00,10.92,10.95,10.86,10.89,330975.0,8.9876,9.0123,8.9382,8.9629,330975.0
2011-10-03 13:30:00,10.9,10.92,10.78,10.85,360675.0,8.9711,8.9876,8.8724,8.93,360675.0
2011-10-03 14:00:00,10.85,10.92,10.82,10.86,327825.0,8.93,8.9876,8.9053,8.9382,327825.0
2011-10-03 14:30:00,10.86,10.93,10.8,10.92,465975.0,8.9382,8.9958,8.8888,8.9876,465975.0
2011-10-03 15:00:00,10.92,10.93,10.76,10.78,607725.0,8.9876,8.9958,8.8559,8.8724,607725.0
2011-10-03 15:30:00,10.79,10.94,10.72,10.72,692550.0,8.8806,9.004,8.823,8.823,692550.0
2011-10-04 09:30:00,10.56,10.7,10.29,10.44,406800.0,8.6913,8.8065,8.4691,8.5925,406800.0
2011-10-04 10:00:00,10.43,10.65,10.4,10.53,403650.0,8.5843,8.7654,8.5596,8.6666,403650.0
2011-10-04 10:30:00,10.54,10.82,10.52,10.73,276975.0,8.6748,8.9053,8.6584,8.8312,276975.0
2011-10-04 11:00:00,10.72,10.85,10.71,10.79,123975.0,8.823,8.93,8.8147,8.8806,123975.0
2011-10-04 11:30:00,10.79,10.85,10.7,10.84,172350.0,8.8806,8.93,8.8065,8.9217,172350.0
2011-10-04 12:00:00,10.87,10.98,10.87,10.9,243675.0,8.9464,9.037,8.9464,8.9711,243675.0
2011-10-04 12:30:00,10.91,11.0,10.88,10.97,227025.0,8.9793,9.0534,8.9547,9.0287,227025.0
2011-10-04 13:00:00,10.97,11.0,10.92,10.97,315000.0,9.0287,9.0534,8.9876,9.0287,315000.0
2011-10-04 13:30:00,10.96,11.04,10.94,10.96,240300.0,9.0205,9.0863,9.004,9.0205,240300.0
2011-10-04 14:00:00,10.98,11.02,10.89,10.97,172800.0,9.037,9.0699,8.9629,9.0287,172800.0
2011-10-04 14:30:00,10.97,11.02,10.82,10.85,159300.0,9.0287,9.0699,8.9053,8.93,159300.0
2011-10-04 15:00:00,10.84,11.04,10.81,11.0,244800.0,8.9217,9.0863,8.897,9.0534,244800.0
2011-10-04 15:30:00,11.01,11.67,11.01,11.64,658350.0,9.0616,9.6049,9.0616,9.5802,658350.0
2011-10-05 09:30:00,11.6,11.65,11.41,11.52,123525.0,9.5472,9.5884,9.3909,9.4814,123525.0
2011-10-05 10:00:00,11.51,11.66,11.5,11.54,162000.0,9.4732,9.5966,9.4649,9.4979,162000.0
2011-10-05 10:30:00,11.54,11.64,11.52,11.64,80775.0,9.4979,9.5802,9.4814,9.5802,80775.0
2011-10-05 11:00:00,11.63,11.65,11.42,11.51,226800.0,9.5719,9.5884,9.3991,9.4732,226800.0
2011-10-05 11:30:00,11.49,11.55,11.44,11.46,65700.0,9.4567,9.5061,9.4156,9.432,65700.0
2011-10-05 12:00:00,11.46,11.48,11.28,11.3,119250.0,9.432,9.4485,9.2839,9.3003,119250.0
2011-10-05 12:30:00,11.29,11.4,11.28,11.4,82800.0,9.2921,9.3826,9.2839,9.3826,82800.0
2011-10-05 13:00:00,11.41,11.52,11.4,11.49,75825.0,9.3909,9.4814,9.3826,9.4567,75825.0
2011-10-05 13:30:00,11.5,11.56,11.43,11.54,84150.0,9.4649,9.5143,9.4073,9.4979,84150.0
2011-10-05 14:00:00,11.55,11.57,11.45,11.5,103050.0,9.5061,9.5226,9.4238,9.4649,103050.0
2011-10-05 14:30:00,11.51,11.53,11.37,11.49,174375.0,9.4732,9.4896,9.3579,9.4567,174375.0
2011-10-05 15:00:00,11.49,11.61,11.45,11.56,242325.0,9.4567,9.5555,9.4238,9.5143,242325.0
2011-10-05 15:30:00,11.57,11.8,11.57,11.68,499275.0,9.5226,9.7118,9.5226,9.6131,499275.0
2011-10-06 09:30:00,11.64,11.69,11.44,11.52,87525.0,9.5802,9.6213,9.4156,9.4814,87525.0
2011-10-06 10:00:00,11.51,11.69,11.46,11.64,43650.0,9.4732,9.6213,9.432,9.5802,43650.0
2011-10-06 10:30:00,11.67,11.77,11.63,11.71,88200.0,9.6049,9.6872,9.5719,9.6378,88200.0
2011-10-06 11:00:00,11.71,11.89,11.71,11.89,154125.0,9.6378,9.7859,9.6378,9.7859,154125.0
2011-10-06 11:30:00,11.88,12.0,11.88,11.94,67725.0,9.7777,9.8765,9.7777,9.8271,67725.0
2011-10-06 12:00:00,11.95,12.0,11.92,11.97,83250.0,9.8353,9.8765,9.8106,9.8518,83250.0
2011-10-06 12:30:00,11.97,11.98,11.92,11.95,36675.0,9.8518,9.86,9.8106,9.8353,36675.0
2011-10-06 13:00:00,11.95,12.05,11.9,12.0,82575.0,9.8353,9.9176,9.7942,9.8765,82575.0
2011-10-06 13:30:00,12.0,12.04,11.92,12.0,84150.0,9.8765,9.9094,9.8106,9.8765,84150.0
2011-10-06 14:00:00,12.0,12.1,11.94,12.07,67950.0,9.8765,9.9588,9.8271,9.9341,67950.0
2011-10-06 14:30:00,12.07,12.08,12.01,12.06,101475.0,9.9341,9.9423,9.8847,9.9258,101475.0
2011-10-06 15:00:00,12.06,12.1,11.92,11.96,175050.0,9.9258,9.9588,9.8106,9.8435,175050.0
2011-10-06 15:30:00,11.94,12.2,11.93,12.18,452700.0,9.8271,10.0411,9.8188,10.0246,452700.0
2011-10-07 09:30:00,12.24,12.3,12.01,12.13,151875.0,10.074,10.1234,9.8847,9.9835,151875.0
2011-10-07 10:00:00,12.14,12.24,12.06,12.14,95175.0,9.9917,10.074,9.9258,9.9917,95175.0
2011-10-07 10:30:00,12.15,12.2,11.95,11.95,64350.0,9.9999,10.0411,9.8353,9.8353,64350.0
2011-10-07 11:00:00,11.95,11.98,11.8,11.88,145350.0,9.8353,9.86,9.7118,9.7777,145350.0
2011-10-07 11:30:00,11.88,11.9,11.76,11.9,121500.0,9.7777,9.7942,9.6789,9.7942,121500.0
2011-10-07 12:00:00,11.9,11.9,11.69,11.76,130500.0,9.7942,9.7942,9.6213,9.6789,130500.0
2011-10-07 12:30:00,11.76,11.8,11.64,11.64,102600.0,9.6789,9.7118,9.5802,9.5802,102600.0
2011-10-07 13:00:00,11.67,11.75,11.64,11.7,56250.0,9.6049,9.6707,9.5802,9.6295,56250.0
2011-10-07 13:30:00,11.7,11.72,11.63,11.72,44325.0,9.6295,9.646,9.5719,9.646,44325.0
2011-10-07 14:00:00,11.72,11.84,11.7,11.7,74700.0,9.646,9.7448,9.6295,9.6295,74700.0
2011-10-07 14:30:00,11.71,11.78,11.69,11.74,77400.0,9.6378,9.6954,9.6213,9.6625,77400.0
2011-10-07 15:00:00,11.74,11.96,11.7,11.95,341325.0,9.6625,9.8435,9.6295,9.8353,341325.0
2011-10-07 15:30:00,11.95,11.98,11.68,11.69,452250.0,9.8353,9.86,9.6131,9.6213,452250.0
2011-10-10 09:30:00,11.88,12.14,11.86,12.12,131400.0,9.7777,9.9917,9.7612,9.9752,131400.0
2011-10-10 10:00:00,12.14,12.22,12.12,12.2,63675.0,9.9917,10.0575,9.9752,10.0411,63675.0
2011-10-10 10:30:00,12.2,12.22,12.16,12.18,59175.0,10.0411,10.0575,10.0081,10.0246,59175.0
2011-10-10 11:00:00,12.17,12.19,12.14,12.15,50850.0,10.0164,10.0328,9.9917,9.9999,50850.0
2011-10-10 11:30:00,12.16,12.19,12.12,12.13,82350.0,10.0081,10.0328,9.9752,9.9835,82350.0
2011-10-10 12:00:00,12.13,12.19,12.13,12.19,48150.0,9.9835,10.0328,9.9835,10.0328,48150.0
2011-10-10 12:30:00,12.17,12.2,12.11,12.16,52425.0,10.0164,10.0411,9.967,10.0081,52425.0
2011-10-10 13:00:00,12.15,12.24,12.14,12.2,48600.0,9.9999,10.074,9.9917,10.0411,48600.0
2011-10-10 13:30:00,12.21,12.22,12.17,12.2,42975.0,10.0493,10.0575,10.0164,10.0411,42975.0
2011-10-10 14:00:00,12.2,12.21,12.14,12.21,61650.0,10.0411,10.0493,9.9917,10.0493,61650.0
2011-10-10 14:30:00,12.21,12.23,12.19,12.19,59400.0,10.0493,10.0658,10.0328,10.0328,59400.0
2011-10-10 15:00:00,12.19,12.19,12.04,12.1,163350.0,10.0328,10.0328,9.9094,9.9588,163350.0
2011-10-10 15:30:00,12.08,12.32,12.05,12.32,481500.0,9.9423,10.1398,9.9176,10.1398,481500.0
2011-10-11 09:30:00,12.15,12.22,12.05,12.2,48825.0,9.9999,10.0575,9.9176,10.0411,48825.0
2011-10-11 10:00:00,12.19,12.3,12.12,12.3,34425.0,10.0328,10.1234,9.9752,10.1234,34425.0
2011-10-11 10:30:00,12.29,12.44,12.29,12.36,81450.0,10.1151,10.2386,10.1151,10.1728,81450.0
2011-10-11 11:00:00,12.36,12.4,12.25,12.27,27900.0,10.1728,10.2057,10.0822,10.0987,27900.0
2011-10-11 11:30:00,12.28,12.34,12.27,12.3,55350.0,10.1069,10.1563,10.0987,10.1234,55350.0
2011-10-11 12:00:00,12.31,12.34,12.24,12.24,28575.0,10.1316,10.1563,10.074,10.074,28575.0
2011-10-11 12:30:00,12.25,12.26,12.15,12.22,46125.0,10.0822,10.0904,9.9999,10.0575,46125.0
2011-10-11 13:00:00,12.21,12.25,12.12,12.24,56925.0,10.0493,10.0822,9.9752,10.074,56925.0
2011-10-11 13:30:00,12.23,12.27,12.16,12.26,49275.0,10.0658,10.0987,10.0081,10.0904,49275.0
2011-10-11 14:00:00,12.27,12.29,12.18,12.2,52200.0,10.0987,10.1151,10.0246,10.0411,52200.0
2011-10-11 14:30:00,12.19,12.24,12.15,12.23,59400.0,10.0328,10.074,9.9999,10.0658,59400.0
2011-10-11 15:00:00,12.23,12.34,12.23,12.24,117450.0,10.0658,10.1563,10.0658,10.074,117450.0
2011-10-11 15:30:00,12.24,12.38,12.24,12.29,233775.0,10.074,10.1892,10.074,10.1151,233775.0
2011-10-12 09:30:00,12.4,12.56,12.4,12.52,99900.0,10.2057,10.3374,10.2057,10.3044,99900.0
2011-10-12 10:00:00,12.52,12.55,12.47,12.54,99675.0,10.3044,10.3291,10.2633,10.3209,99675.0
2011-10-12 10:30:00,12.53,12.64,12.52,12.54,61875.0,10.3127,10.4032,10.3044,10.3209,61875.0
2011-10-12 11:00:00,12.54,12.61,12.54,12.55,36675.0,10.3209,10.3785,10.3209,10.3291,36675.0
2011-10-12 11:30:00,12.56,12.6,12.56,12.59,48375.0,10.3374,10.3703,10.3374,10.362,48375.0
2011-10-12 12:00:00,12.59,12.62,12.54,12.6,37350.0,10.362,10.3867,10.3209,10.3703,37350.0
2011-10-12 12:30:00,12.62,12.68,12.6,12.65,22725.0,10.3867,10.4361,10.3703,10.4114,22725.0
2011-10-12 13:00:00,12.65,12.68,12.61,12.63,51300.0,10.4114,10.4361,10.3785,10.395,51300.0
2011-10-12 13:30:00,12.64,12.67,12.6,12.65,94950.0,10.4032,10.4279,10.3703,10.4114,94950.0
2011-10-12 14:00:00,12.66,12.75,12.65,12.75,72225.0,10.4197,10.4937,10.4114,10.4937,72225.0
2011-10-12 14:30:00,12.74,12.81,12.6,12.62,188325.0,10.4855,10.5431,10.3703,10.3867,188325.0
2011-10-12 15:00:00,12.62,12.67,12.58,12.65,180225.0,10.3867,10.4279,10.3538,10.4114,180225.0
2011-10-12 15:30:00,12.65,12.75,12.56,12.58,428625.0,10.4114,10.4937,10.3374,10.3538,428625.0
2011-10-13 09:30:00,12.41,12.42,12.22,12.23,197550.0,10.2139,10.2221,10.0575,10.0658,197550.0
2011-10-13 10:00:00,12.23,12.26,12.07,12.13,158175.0,10.0658,10.0904,9.9341,9.9835,158175.0
2011-10-13 10:30:00,12.13,12.22,12.09,12.09,110475.0,9.9835,10.0575,9.9505,9.9505,110475.0
2011-10-13 11:00:00,12.07,12.14,12.04,12.08,66825.0,9.9341,9.9917,9.9094,9.9423,66825.0
2011-10-13 11:30:00,12.08,12.27,12.08,12.26,128925.0,9.9423,10.0987,9.9423,10.0904,128925.0
2011-10-13 12:00:00,12.25,12.3,12.22,12.24,42075.0,10.0822,10.1234,10.0575,10.074,42075.0
2011-10-13 12:30:00,12.24,12.28,12.18,12.23,74250.0,10.074,10.1069,10.0246,10.0658,74250.0
2011-10-13 13:00:00,12.24,12.34,12.2,12.32,67275.0,10.074,10.1563,10.0411,10.1398,67275.0
2011-10-13 13:30:00,12.33,12.36,12.28,12.3,75825.0,10.1481,10.1728,10.1069,10.1234,75825.0
2011-10-13 14:00:00,12.31,12.31,12.24,12.26,80550.0,10.1316,10.1316,10.074,10.0904,80550.0
2011-10-13 14:30:00,12.26,12.37,12.24,12.36,142425.0,10.0904,10.181,10.074,10.1728,142425.0
2011-10-13 15:00:00,12.36,12.46,12.32,12.34,146475.0,10.1728,10.2551,10.1398,10.1563,146475.0
2011-10-13 15:30:00,12.34,12.4,12.3,12.36,478125.0,10.1563,10.2057,10.1234,10.1728,478125.0
2011-10-14 09:30:00,12.54,12.59,12.46,12.5,64800.0,10.3209,10.362,10.2551,10.288,64800.0
2011-10-14 10:00:00,12.48,12.48,12.26,12.27,43875.0,10.2715,10.2715,10.0904,10.0987,43875.0
2011-10-14 10:30:00,12.27,12.38,12.27,12.38,33975.0,10.0987,10.1892,10.0987,10.1892,33975.0
2011-10-14 11:00:00,12.36,12.38,12.2,12.22,91350.0,10.1728,10.1892,10.0411,10.0575,91350.0
2011-10-14 11:30:00,12.23,12.32,12.21,12.25,43650.0,10.0658,10.1398,10.0493,10.0822,43650.0
2011-10-14 12:00:00,12.25,12.25,12.18,12.21,20925.0,10.0822,10.0822,10.0246,10.0493,20925.0
2011-10-14 12:30:00,12.21,12.24,12.19,12.2,23400.0,10.0493,10.074,10.0328,10.0411,23400.0
2011-10-14 13:00:00,12.2,12.28,12.2,12.27,22275.0,10.0411,10.1069,10.0411,10.0987,22275.0
2011-10-14 13:30:00,12.27,12.33,12.27,12.32,32175.0,10.0987,10.1481,10.0987,10.1398,32175.0
2011-10-14 14:00:00,12.32,12.34,12.31,12.32,35325.0,10.1398,10.1563,10.1316,10.1398,35325.0
2011-10-14 14:30:00,12.32,12.36,12.29,12.36,24300.0,10.1398,10.1728,10.1151,10.1728,24300.0
2011-10-14 15:00:00,12.35,12.43,12.34,12.4,51075.0,10.1645,10.2304,10.1563,10.2057,51075.0
2011-10-14 15:30:00,12.4,12.46,12.32,12.42,354150.0,10.2057,10.2551,10.1398,10.2221,354150.0
2011-10-17 09:30:00,12.31,12.37,12.17,12.23,180450.0,10.1316,10.181,10.0164,10.0658,180450.0
2011-10-17 10:00:00,12.23,12.26,12.1,12.1,94500.0,10.0658,10.0904,9.9588,9.9588,94500.0
2011-10-17 10:30:00,12.11,12.11,11.97,12.0,280350.0,9.967,9.967,9.8518,9.8765,280350.0
2011-10-17 11:00:00,12.0,12.08,12.0,12.07,59400.0,9.8765,9.9423,9.8765,9.9341,59400.0
2011-10-17 11:30:00,12.07,12.1,12.02,12.04,53550.0,9.9341,9.9588,9.8929,9.9094,53550.0
2011-10-17 12:00:00,12.03,12.07,12.0,12.05,40950.0,9.9011,9.9341,9.8765,9.9176,40950.0
2011-10-17 12:30:00,12.05,12.06,12.0,12.04,52200.0,9.9176,9.9258,9.8765,9.9094,52200.0
2011-10-17 13:00:00,12.03,12.08,12.01,12.05,55575.0,9.9011,9.9423,9.8847,9.9176,55575.0
2011-10-17 13:30:00,12.05,12.08,12.0,12.06,58500.0,9.9176,9.9423,9.8765,9.9258,58500.0
2011-10-17 14:00:00,12.05,12.07,12.0,12.01,47925.0,9.9176,9.9341,9.8765,9.8847,47925.0
2011-10-17 14:30:00,12.02,12.06,11.97,12.06,92025.0,9.8929,9.9258,9.8518,9.9258,92025.0
2011-10-17 15:00:00,12.06,12.09,12.02,12.03,102825.0,9.9258,9.9505,9.8929,9.9011,102825.0
2011-10-17 15:30:00,12.03,12.09,11.94,11.96,505350.0,9.9011,9.9505,9.8271,9.8435,505350.0
2011-10-18 09:30:00,12.03,12.22,11.96,11.99,91575.0,9.9011,10.0575,9.8435,9.8682,91575.0
2011-10-18 10:00:00,11.98,12.03,11.95,12.01,217350.0,9.86,9.9011,9.8353,9.8847,217350.0
2011-10-18 10:30:00,12.02,12.19,12.02,12.16,122400.0,9.8929,10.0328,9.8929,10.0081,122400.0
2011-10-18 11:00:00,12.17,12.17,12.04,12.08,85500.0,10.0164,10.0164,9.9094,9.9423,85500.0
2011-10-18 11:30:00,12.08,12.27,12.08,12.23,103500.0,9.9423,10.0987,9.9423,10.0658,103500.0
2011-10-18 12:00:00,12.24,12.3,12.21,12.21,44325.0,10.074,10.1234,10.0493,10.0493,44325.0
2011-10-18 12:30:00,12.23,12.32,12.22,12.28,18225.0,10.0658,10.1398,10.0575,10.1069,18225.0
2011-10-18 13:00:00,12.29,12.32,12.25,12.3,65025.0,10.1151,10.1398,10.0822,10.1234,65025.0
2011-10-18 13:30:00,12.29,12.33,12.25,12.31,37575.0,10.1151,10.1481,10.0822,10.1316,37575.0
2011-10-18 14:00:00,12.32,12.39,12.3,12.37,127800.0,10.1398,10.1974,10.1234,10.181,127800.0
2011-10-18 14:30:00,12.39,12.44,12.37,12.4,119925.0,10.1974,10.2386,10.181,10.2057,119925.0
2011-10-18 15:00:00,12.42,12.73,12.41,12.51,272700.0,10.2221,10.4773,10.2139,10.2962,272700.0
2011-10-18 15:30:00,12.5,12.77,12.45,12.64,584100.0,10.288,10.5102,10.2468,10.4032,584100.0
2011-10-19 09:30:00,12.71,12.79,12.52,12.58,195750.0,10.4608,10.5267,10.3044,10.3538,195750.0
2011-10-19 10:00:00,12.6,12.7,12.56,12.7,104175.0,10.3703,10.4526,10.3374,10.4526,104175.0
2011-10-19 10:30:00,12.69,12.7,12.53,12.6,105525.0,10.4444,10.4526,10.3127,10.3703,105525.0
2011-10-19 11:00:00,12.6,12.63,12.57,12.63,110925.0,10.3703,10.395,10.3456,10.395,110925.0
2011-10-19 11:30:00,12.64,12.68,12.52,12.52,167625.0,10.4032,10.4361,10.3044,10.3044,167625.0
2011-10-19 12:00:00,12.53,12.68,12.52,12.62,144450.0,10.3127,10.4361,10.3044,10.3867,144450.0
2011-10-19 12:30:00,12.61,12.67,12.56,12.62,186075.0,10.3785,10.4279,10.3374,10.3867,186075.0
2011-10-19 13:00:00,12.64,12.69,12.6,12.6,83925.0,10.4032,10.4444,10.3703,10.3703,83925.0
2011-10-19 13:30:00,12.61,12.62,12.48,12.58,125550.0,10.3785,10.3867,10.2715,10.3538,125550.0
2011-10-19 14:00:00,12.58,12.6,12.27,12.3,225675.0,10.3538,10.3703,10.0987,10.1234,225675.0
2011-10-19 14:30:00,12.29,12.5,12.28,12.41,197325.0,10.1151,10.288,10.1069,10.2139,197325.0
2011-10-19 15:00:00,12.41,12.45,12.35,12.36,325125.0,10.2139,10.2468,10.1645,10.1728,325125.0
2011-10-19 15:30:00,12.36,12.47,12.31,12.38,568575.0,10.1728,10.2633,10.1316,10.1892,568575.0
2011-10-20 09:30:00,12.53,13.0,12.42,12.55,528975.0,10.3127,10.6995,10.2221,10.3291,528975.0
2011-10-20 10:00:00,12.54,12.75,12.54,12.66,193725.0,10.3209,10.4937,10.3209,10.4197,193725.0
2011-10-20 10:30:00,12.65,12.73,12.58,12.59,175500.0,10.4114,10.4773,10.3538,10.362,175500.0
2011-10-20 11:00:00,12.59,12.79,12.56,12.76,156825.0,10.362,10.5267,10.3374,10.502,156825.0
2011-10-20 11:30:00,12.76,12.76,12.53,12.56,147600.0,10.502,10.502,10.3127,10.3374,147600.0
2011-10-20 12:00:00,12.56,12.57,12.47,12.52,174150.0,10.3374,10.3456,10.2633,10.3044,174150.0
2011-10-20 12:30:00,12.53,12.6,12.47,12.58,155025.0,10.3127,10.3703,10.2633,10.3538,155025.0
2011-10-20 13:00:00,12.58,12.76,12.53,12.66,142875.0,10.3538,10.502,10.3127,10.4197,142875.0
2011-10-20 13:30:00,12.69,12.72,12.53,12.62,179100.0,10.4444,10.469,10.3127,10.3867,179100.0
2011-10-20 14:00:00,12.61,12.76,12.59,12.72,198450.0,10.3785,10.502,10.362,10.469,198450.0
2011-10-20 14:30:00,12.71,12.93,12.7,12.86,342225.0,10.4608,10.6419,10.4526,10.5843,342225.0
2011-10-20 15:00:00,12.86,12.9,12.7,12.75,283725.0,10.5843,10.6172,10.4526,10.4937,283725.0
2011-10-20 15:30:00,12.75,12.83,12.72,12.81,816075.0,10.4937,10.5596,10.469,10.5431,816075.0
2011-10-21 09:30:00,13.04,13.06,12.83,13.06,227700.0,10.7324,10.7489,10.5596,10.7489,227700.0
2011-10-21 10:00:00,13.07,13.27,13.04,13.26,287775.0,10.7571,10.9217,10.7324,10.9135,287775.0
2011-10-21 10:30:00,13.27,13.28,13.11,13.2,195525.0,10.9217,10.9299,10.79,10.8641,195525.0
2011-10-21 11:00:00,13.2,13.28,13.12,13.27,222750.0,10.8641,10.9299,10.7983,10.9217,222750.0
2011-10-21 11:30:00,13.27,13.32,13.24,13.25,134325.0,10.9217,10.9629,10.897,10.9053,134325.0
2011-10-21 12:00:00,13.25,13.25,13.11,13.15,177300.0,10.9053,10.9053,10.79,10.823,177300.0
2011-10-21 12:30:00,13.15,13.22,13.15,13.19,144450.0,10.823,10.8806,10.823,10.8559,144450.0
2011-10-21 13:00:00,13.18,13.18,13.07,13.08,118125.0,10.8476,10.8476,10.7571,10.7653,118125.0
2011-10-21 13:30:00,13.08,13.12,13.05,13.08,147600.0,10.7653,10.7983,10.7406,10.7653,147600.0
2011-10-21 14:00:00,13.06,13.19,13.06,13.16,207675.0,10.7489,10.8559,10.7489,10.8312,207675.0
2011-10-21 14:30:00,13.15,13.22,13.13,13.21,163800.0,10.823,10.8806,10.8065,10.8723,163800.0
2011-10-21 15:00:00,13.21,13.24,13.16,13.17,194175.0,10.8723,10.897,10.8312,10.8394,194175.0
2011-10-21 15:30:00,13.17,13.24,13.14,13.24,495675.0,10.8394,10.897,10.8147,10.897,495675.0
2011-10-24 09:30:00,13.66,13.78,13.4,13.74,514575.0,11.2427,11.3415,11.0287,11.3085,514575.0
2011-10-24 10:00:00,13.74,13.84,13.72,13.78,246150.0,11.3085,11.3908,11.2921,11.3415,246150.0
2011-10-24 10:30:00,13.79,13.79,13.7,13.76,142425.0,11.3497,11.3497,11.2756,11.325,142425.0
2011-10-24 11:00:00,13.76,13.84,13.73,13.84,166050.0,11.325,11.3908,11.3003,11.3908,166050.0
2011-10-24 11:30:00,13.84,13.94,13.82,13.87,177750.0,11.3908,11.4732,11.3744,11.4155,177750.0
2011-10-24 12:00:00,13.85,13.85,13.78,13.8,278325.0,11.3991,11.3991,11.3415,11.3579,278325.0
2011-10-24 12:30:00,13.81,13.82,13.76,13.78,159975.0,11.3662,11.3744,11.325,11.3415,159975.0
2011-10-24 13:00:00,13.78,13.81,13.76,13.77,146025.0,11.3415,11.3662,11.325,11.3332,146025.0
2011-10-24 13:30:00,13.78,13.82,13.73,13.77,132075.0,11.3415,11.3744,11.3003,11.3332,132075.0
2011-10-24 14:00:00,13.77,13.78,13.67,13.72,123075.0,11.3332,11.3415,11.2509,11.2921,123075.0
2011-10-24 14:30:00,13.73,13.78,13.68,13.78,143550.0,11.3003,11.3415,11.2592,11.3415,143550.0
2011-10-24 15:00:00,13.79,13.8,13.66,13.68,259875.0,11.3497,11.3579,11.2427,11.2592,259875.0
2011-10-24 15:30:00,13.68,13.79,13.67,13.78,576000.0,11.2592,11.3497,11.2509,11.3415,576000.0
2011-10-25 09:30:00,13.67,13.67,13.33,13.37,189225.0,11.2509,11.2509,10.9711,11.004,189225.0
2011-10-25 10:00:00,13.34,13.39,13.26,13.35,155250.0,10.9793,11.0205,10.9135,10.9876,155250.0
2011-10-25 10:30:00,13.35,13.42,13.31,13.33,156825.0,10.9876,11.0452,10.9546,10.9711,156825.0
2011-10-25 11:00:00,13.34,13.34,13.19,13.23,119250.0,10.9793,10.9793,10.8559,10.8888,119250.0
2011-10-25 11:30:00,13.22,13.29,13.21,13.28,52200.0,10.8806,10.9382,10.8723,10.9299,52200.0
2011-10-25 12:00:00,13.28,13.36,13.24,13.34,88425.0,10.9299,10.9958,10.897,10.9793,88425.0
2011-10-25 12:30:00,13.34,13.34,13.27,13.28,114075.0,10.9793,10.9793,10.9217,10.9299,114075.0
2011-10-25 13:00:00,13.28,13.38,13.28,13.33,59175.0,10.9299,11.0122,10.9299,10.9711,59175.0
2011-10-25 13:30:00,13.32,13.32,13.24,13.28,56700.0,10.9629,10.9629,10.897,10.9299,56700.0
2011-10-25 14:00:00,13.27,13.27,13.18,13.23,61425.0,10.9217,10.9217,10.8476,10.8888,61425.0
2011-10-25 14:30:00,13.22,13.24,13.17,13.2,92250.0,10.8806,10.897,10.8394,10.8641,92250.0
2011-10-25 15:00:00,13.21,13.23,13.09,13.1,156600.0,10.8723,10.8888,10.7736,10.7818,156600.0
2011-10-25 15:30:00,13.09,13.14,12.95,12.99,419625.0,10.7736,10.8147,10.6583,10.6913,419625.0
2011-10-26 09:30:00,13.27,13.29,13.12,13.16,114300.0,10.9217,10.9382,10.7983,10.8312,114300.0
2011-10-26 10:00:00,13.16,13.16,12.99,13.09,112050.0,10.8312,10.8312,10.6913,10.7736,112050.0
2011-10-26 10:30:00,13.08,13.08,12.84,12.89,128475.0,10.7653,10.7653,10.5678,10.609,128475.0
2011-10-26 11:00:00,12.92,13.01,12.91,13.01,83925.0,10.6337,10.7077,10.6254,10.7077,83925.0
2011-10-26 11:30:00,13.0,13.08,12.99,13.04,57150.0,10.6995,10.7653,10.6913,10.7324,57150.0
2011-10-26 12:00:00,13.03,13.05,12.94,12.98,314100.0,10.7242,10.7406,10.6501,10.683,314100.0
2011-10-26 12:30:00,13.0,13.01,12.97,12.98,28125.0,10.6995,10.7077,10.6748,10.683,28125.0
2011-10-26 13:00:00,12.98,12.99,12.91,12.95,66150.0,10.683,10.6913,10.6254,10.6583,66150.0
2011-10-26 13:30:00,12.95,13.08,12.95,13.05,211050.0,10.6583,10.7653,10.6583,10.7406,211050.0
2011-10-26 14:00:00,13.05,13.07,13.02,13.05,185850.0,10.7406,10.7571,10.716,10.7406,185850.0
2011-10-26 14:30:00,13.05,13.12,13.04,13.05,172800.0,10.7406,10.7983,10.7324,10.7406,172800.0
2011-10-26 15:00:00,13.06,13.14,13.04,13.13,254700.0,10.7489,10.8147,10.7324,10.8065,254700.0
2011-10-26 15:30:00,13.13,13.2,13.06,13.11,539100.0,10.8065,10.8641,10.7489,10.79,539100.0
2011-10-27 09:30:00,13.79,13.96,13.74,13.75,321750.0,11.3497,11.4896,11.3085,11.3168,321750.0
2011-10-27 10:00:00,13.75,13.8,13.65,13.69,234225.0,11.3168,11.3579,11.2345,11.2674,234225.0
2011-10-27 10:30:00,13.7,13.84,13.7,13.83,111150.0,11.2756,11.3908,11.2756,11.3826,111150.0
2011-10-27 11:00:00,13.84,13.89,13.81,13.88,124425.0,11.3908,11.432,11.3662,11.4238,124425.0
2011-10-27 11:30:00,13.89,14.04,13.87,14.04,85275.0,11.432,11.5555,11.4155,11.5555,85275.0
2011-10-27 12:00:00,14.05,14.18,14.05,14.16,84150.0,11.5637,11.6707,11.5637,11.6542,84150.0
2011-10-27 12:30:00,14.17,14.22,14.13,14.21,121950.0,11.6624,11.7036,11.6295,11.6954,121950.0
2011-10-27 13:00:00,14.22,14.24,14.21,14.23,202050.0,11.7036,11.7201,11.6954,11.7118,202050.0
2011-10-27 13:30:00,14.23,14.34,14.19,14.33,86400.0,11.7118,11.8024,11.6789,11.7941,86400.0
2011-10-27 14:00:00,14.33,14.39,14.24,14.31,74475.0,11.7941,11.8435,11.7201,11.7777,74475.0
2011-10-27 14:30:00,14.31,14.36,14.27,14.28,217125.0,11.7777,11.8188,11.7448,11.753,217125.0
2011-10-27 15:00:00,14.29,14.35,14.28,14.31,342000.0,11.7612,11.8106,11.753,11.7777,342000.0
2011-10-27 15:30:00,14.31,14.35,14.14,14.28,748800.0,11.7777,11.8106,11.6378,11.753,748800.0
2011-10-28 09:30:00,14.1,14.12,13.92,13.99,181575.0,11.6048,11.6213,11.4567,11.5143,181575.0
2011-10-28 10:00:00,13.96,14.04,13.88,14.04,99675.0,11.4896,11.5555,11.4238,11.5555,99675.0
2011-10-28 10:30:00,14.02,14.12,14.0,14.04,56475.0,11.539,11.6213,11.5225,11.5555,56475.0
2011-10-28 11:00:00,14.04,14.1,14.03,14.07,61650.0,11.5555,11.6048,11.5472,11.5801,61650.0
2011-10-28 11:30:00,14.09,14.1,13.96,13.98,103275.0,11.5966,11.6048,11.4896,11.5061,103275.0
2011-10-28 12:00:00,13.97,14.04,13.97,13.97,81900.0,11.4978,11.5555,11.4978,11.4978,81900.0
2011-10-28 12:30:00,13.98,14.05,13.97,14.05,91350.0,11.5061,11.5637,11.4978,11.5637,91350.0
2011-10-28 13:00:00,14.06,14.08,14.01,14.06,40500.0,11.5719,11.5884,11.5308,11.5719,40500.0
2011-10-28 13:30:00,14.06,14.08,14.01,14.07,60075.0,11.5719,11.5884,11.5308,11.5801,60075.0
2011-10-28 14:00:00,14.06,14.08,14.0,14.03,68175.0,11.5719,11.5884,11.5225,11.5472,68175.0
2011-10-28 14:30:00,14.02,14.04,13.98,14.0,73125.0,11.539,11.5555,11.5061,11.5225,73125.0
2011-10-28 15:00:00,14.0,14.08,13.99,14.0,81900.0,11.5225,11.5884,11.5143,11.5225,81900.0
2011-10-28 15:30:00,14.0,14.1,13.97,14.04,254700.0,11.5225,11.6048,11.4978,11.5555,254700.0
2011-10-31 09:30:00,13.77,13.77,13.51,13.57,98775.0,11.3332,11.3332,11.1192,11.1686,98775.0
2011-10-31 10:00:00,13.57,13.69,13.55,13.61,70650.0,11.1686,11.2674,11.1522,11.2015,70650.0
2011-10-31 10:30:00,13.6,13.74,13.6,13.7,58275.0,11.1933,11.3085,11.1933,11.2756,58275.0
2011-10-31 11:00:00,13.71,13.78,13.68,13.7,50175.0,11.2839,11.3415,11.2592,11.2756,50175.0
2011-10-31 11:30:00,13.7,13.79,13.7,13.75,32400.0,11.2756,11.3497,11.2756,11.3168,32400.0
2011-10-31 12:00:00,13.74,13.77,13.68,13.69,31050.0,11.3085,11.3332,11.2592,11.2674,31050.0
2011-10-31 12:30:00,13.71,13.76,13.71,13.73,19575.0,11.2839,11.325,11.2839,11.3003,19575.0
2011-10-31 13:00:00,13.72,13.8,13.72,13.77,23175.0,11.2921,11.3579,11.2921,11.3332,23175.0
2011-10-31 13:30:00,13.77,13.86,13.77,13.84,23625.0,11.3332,11.4073,11.3332,11.3908,23625.0
2011-10-31 14:00:00,13.84,13.84,13.73,13.75,33750.0,11.3908,11.3908,11.3003,11.3168,33750.0
2011-10-31 14:30:00,13.74,13.76,13.67,13.69,43425.0,11.3085,11.325,11.2509,11.2674,43425.0
2011-10-31 15:00:00,13.7,13.7,13.58,13.59,128250.0,11.2756,11.2756,11.1769,11.1851,128250.0
2011-10-31 15:30:00,13.58,13.64,13.48,13.48,422100.0,11.1769,11.2262,11.0946,11.0946,422100.0
2011-11-01 09:30:00,12.79,13.08,12.71,13.06,147600.0,10.5267,10.7653,10.4608,10.7489,147600.0
2011-11-01 10:00:00,13.04,13.21,12.96,13.18,247275.0,10.7324,10.8723,10.6666,10.8476,247275.0
2011-11-01 10:30:00,13.18,13.2,13.05,13.06,116775.0,10.8476,10.8641,10.7406,10.7489,116775.0
2011-11-01 11:00:00,13.06,13.12,13.02,13.03,69975.0,10.7489,10.7983,10.716,10.7242,69975.0
2011-11-01 11:30:00,13.02,13.02,12.88,12.9,101700.0,10.716,10.716,10.6007,10.6172,101700.0
2011-11-01 12:00:00,12.9,12.93,12.81,12.84,97200.0,10.6172,10.6419,10.5431,10.5678,97200.0
2011-11-01 12:30:00,12.84,12.96,12.83,12.84,104400.0,10.5678,10.6666,10.5596,10.5678,104400.0
2011-11-01 13:00:00,12.84,12.99,12.82,12.97,115650.0,10.5678,10.6913,10.5513,10.6748,115650.0
2011-11-01 13:30:00,12.97,13.13,12.93,12.99,223425.0,10.6748,10.8065,10.6419,10.6913,223425.0
2011-11-01 14:00:00,13.0,13.26,12.97,13.23,128925.0,10.6995,10.9135,10.6748,10.8888,128925.0
2011-11-01 14:30:00,13.21,13.24,13.04,13.05,148500.0,10.8723,10.897,10.7324,10.7406,148500.0
2011-11-01 15:00:00,13.05,13.06,12.92,12.98,134100.0,10.7406,10.7489,10.6337,10.683,134100.0
2011-11-01 15:30:00,12.98,13.09,12.85,12.89,612900.0,10.683,10.7736,10.576,10.609,612900.0
2011-11-02 09:30:00,13.17,13.3,13.04,13.04,56025.0,10.8394,10.9464,10.7324,10.7324,56025.0
2011-11-02 10:00:00,13.06,13.16,13.04,13.16,78975.0,10.7489,10.8312,10.7324,10.8312,78975.0
2011-11-02 10:30:00,13.14,13.28,13.12,13.26,61425.0,10.8147,10.9299,10.7983,10.9135,61425.0
2011-11-02 11:00:00,13.27,13.32,13.24,13.28,113400.0,10.9217,10.9629,10.897,10.9299,113400.0
2011-11-02 11:30:00,13.28,13.3,13.2,13.22,101025.0,10.9299,10.9464,10.8641,10.8806,101025.0
2011-11-02 12:00:00,13.22,13.22,13.12,13.17,165600.0,10.8806,10.8806,10.7983,10.8394,165600.0
2011-11-02 12:30:00,13.18,13.2,13.07,13.07,119025.0,10.8476,10.8641,10.7571,10.7571,119025.0
2011-11-02 13:00:00,13.08,13.08,12.97,13.06,70425.0,10.7653,10.7653,10.6748,10.7489,70425.0
2011-11-02 13:30:00,13.06,13.14,13.03,13.05,78975.0,10.7489,10.8147,10.7242,10.7406,78975.0
2011-11-02 14:00:00,13.04,13.11,13.0,13.08,99000.0,10.7324,10.79,10.6995,10.7653,99000.0
2011-11-02 14:30:00,13.05,13.24,13.05,13.23,138825.0,10.7406,10.897,10.7406,10.8888,138825.0
2011-11-02 15:00:00,13.23,13.36,13.2,13.32,145575.0,10.8888,10.9958,10.8641,10.9629,145575.0
2011-11-02 15:30:00,13.31,13.41,13.26,13.39,468675.0,10.9546,11.0369,10.9135,11.0205,468675.0
2011-11-03 09:30:00,13.58,13.64,13.19,13.19,144225.0,11.1769,11.2262,10.8559,10.8559,144225.0
2011-11-03 10:00:00,13.19,13.38,13.03,13.36,222750.0,10.8559,11.0122,10.7242,10.9958,222750.0
2011-11-03 10:30:00,13.37,13.58,13.36,13.5,119250.0,11.004,11.1769,10.9958,11.111,119250.0
2011-11-03 11:00:00,13.5,13.65,13.41,13.63,114300.0,11.111,11.2345,11.0369,11.218,114300.0
2011-11-03 11:30:00,13.63,13.72,13.6,13.66,177975.0,11.218,11.2921,11.1933,11.2427,177975.0
2011-11-03 12:00:00,13.66,13.8,13.62,13.75,135000.0,11.2427,11.3579,11.2098,11.3168,135000.0
2011-11-03 12:30:00,13.74,13.81,13.69,13.79,44775.0,11.3085,11.3662,11.2674,11.3497,44775.0
2011-11-03 13:00:00,13.79,13.86,13.76,13.84,104625.0,11.3497,11.4073,11.325,11.3908,104625.0
2011-11-03 13:30:00,13.84,14.02,13.82,13.97,125550.0,11.3908,11.539,11.3744,11.4978,125550.0
2011-11-03 14:00:00,13.97,14.07,13.9,13.91,193950.0,11.4978,11.5801,11.4402,11.4485,193950.0
2011-11-03 14:30:00,13.91,13.91,13.7,13.8,130500.0,11.4485,11.4485,11.2756,11.3579,130500.0
2011-11-03 15:00:00,13.79,13.92,13.79,13.91,136800.0,11.3497,11.4567,11.3497,11.4485,136800.0
2011-11-03 15:30:00,13.91,13.95,13.83,13.9,251100.0,11.4485,11.4814,11.3826,11.4402,251100.0
2011-11-04 09:30:00,13.69,13.71,13.48,13.49,135225.0,11.2674,11.2839,11.0946,11.1028,135225.0
2011-11-04 10:00:00,13.49,13.55,13.43,13.44,54675.0,11.1028,11.1522,11.0534,11.0616,54675.0
2011-11-04 10:30:00,13.44,13.51,13.36,13.51,38250.0,11.0616,11.1192,10.9958,11.1192,38250.0
2011-11-04 11:00:00,13.5,13.57,13.48,13.52,40950.0,11.111,11.1686,11.0946,11.1275,40950.0
2011-11-04 11:30:00,13.53,13.56,13.5,13.55,49950.0,11.1357,11.1604,11.111,11.1522,49950.0
2011-11-04 12:00:00,13.54,13.66,13.54,13.65,38700.0,11.1439,11.2427,11.1439,11.2345,38700.0
2011-11-04 12:30:00,13.66,13.66,13.57,13.62,25875.0,11.2427,11.2427,11.1686,11.2098,25875.0
2011-11-04 13:00:00,13.62,13.72,13.62,13.72,29475.0,11.2098,11.2921,11.2098,11.2921,29475.0
2011-11-04 13:30:00,13.71,13.86,13.7,13.78,55800.0,11.2839,11.4073,11.2756,11.3415,55800.0
2011-11-04 14:00:00,13.78,13.82,13.76,13.8,40950.0,11.3415,11.3744,11.325,11.3579,40950.0
2011-11-04 14:30:00,13.81,13.81,13.72,13.78,44100.0,11.3662,11.3662,11.2921,11.3415,44100.0
2011-11-04 15:00:00,13.77,13.79,13.68,13.71,72000.0,11.3332,11.3497,11.2592,11.2839,72000.0
2011-11-04 15:30:00,13.7,13.83,13.7,13.77,206550.0,11.2756,11.3826,11.2756,11.3332,206550.0
2011-11-07 09:30:00,13.76,13.9,13.72,13.88,186300.0,11.325,11.4402,11.2921,11.4238,186300.0
2011-11-07 10:00:00,13.88,13.89,13.74,13.76,48375.0,11.4238,11.432,11.3085,11.325,48375.0
2011-11-07 10:30:00,13.75,13.75,13.6,13.63,77175.0,11.3168,11.3168,11.1933,11.218,77175.0
2011-11-07 11:00:00,13.62,13.71,13.6,13.62,54675.0,11.2098,11.2839,11.1933,11.2098,54675.0
2011-11-07 11:30:00,13.63,13.68,13.6,13.65,99225.0,11.218,11.2592,11.1933,11.2345,99225.0
2011-11-07 12:00:00,13.65,13.72,13.56,13.61,104625.0,11.2345,11.2921,11.1604,11.2015,104625.0
2011-11-07 12:30:00,13.6,13.62,13.58,13.6,22275.0,11.1933,11.2098,11.1769,11.1933,22275.0
2011-11-07 13:00:00,13.61,13.68,13.58,13.65,18675.0,11.2015,11.2592,11.1769,11.2345,18675.0
2011-11-07 13:30:00,13.65,13.7,13.57,13.69,34650.0,11.2345,11.2756,11.1686,11.2674,34650.0
2011-11-07 14:00:00,13.69,13.77,13.67,13.75,34425.0,11.2674,11.3332,11.2509,11.3168,34425.0
2011-11-07 14:30:00,13.74,13.8,13.7,13.8,36225.0,11.3085,11.3579,11.2756,11.3579,36225.0
2011-11-07 15:00:00,13.8,13.84,13.75,13.75,74475.0,11.3579,11.3908,11.3168,11.3168,74475.0
2011-11-07 15:30:00,13.75,13.84,13.73,13.84,202725.0,11.3168,11.3908,11.3003,11.3908,202725.0
2011-11-08 09:30:00,13.93,14.15,13.93,14.15,88650.0,11.4649,11.646,11.4649,11.646,88650.0
2011-11-08 10:00:00,14.15,14.15,13.91,13.92,130725.0,11.646,11.646,11.4485,11.4567,130725.0
2011-11-08 10:30:00,13.91,13.96,13.86,13.88,50175.0,11.4485,11.4896,11.4073,11.4238,50175.0
2011-11-08 11:00:00,13.85,13.91,13.76,13.78,65475.0,11.3991,11.4485,11.325,11.3415,65475.0
2011-11-08 11:30:00,13.78,13.79,13.69,13.69,40725.0,11.3415,11.3497,11.2674,11.2674,40725.0
2011-11-08 12:00:00,13.67,13.78,13.66,13.76,22725.0,11.2509,11.3415,11.2427,11.325,22725.0
2011-11-08 12:30:00,13.78,13.81,13.76,13.78,30150.0,11.3415,11.3662,11.325,11.3415,30150.0
2011-11-08 13:00:00,13.76,13.8,13.72,13.79,42300.0,11.325,11.3579,11.2921,11.3497,42300.0
2011-11-08 13:30:00,13.78,13.91,13.76,13.91,70425.0,11.3415,11.4485,11.325,11.4485,70425.0
2011-11-08 14:00:00,13.91,13.94,13.84,13.92,73575.0,11.4485,11.4732,11.3908,11.4567,73575.0
2011-11-08 14:30:00,13.94,13.95,13.9,13.92,92925.0,11.4732,11.4814,11.4402,11.4567,92925.0
2011-11-08 15:00:00,13.91,13.94,13.87,13.92,151650.0,11.4485,11.4732,11.4155,11.4567,151650.0
2011-11-08 15:30:00,13.92,14.0,13.92,13.97,235800.0,11.4567,11.5225,11.4567,11.4978,235800.0
2011-11-09 09:30:00,13.48,13.52,13.3,13.33,73800.0,11.0946,11.1275,10.9464,10.9711,73800.0
2011-11-09 10:00:00,13.36,13.4,13.28,13.29,53325.0,10.9958,11.0287,10.9299,10.9382,53325.0
2011-11-09 10:30:00,13.28,13.36,13.23,13.33,77175.0,10.9299,10.9958,10.8888,10.9711,77175.0
2011-11-09 11:00:00,13.33,13.43,13.29,13.35,82350.0,10.9711,11.0534,10.9382,10.9876,82350.0
2011-11-09 11:30:00,13.36,13.38,13.33,13.34,20700.0,10.9958,11.0122,10.9711,10.9793,20700.0
2011-11-09 12:00:00,13.34,13.34,13.24,13.24,36450.0,10.9793,10.9793,10.897,10.897,36450.0
2011-11-09 12:30:00,13.27,13.32,13.24,13.31,37575.0,10.9217,10.9629,10.897,10.9546,37575.0
2011-11-09 13:00:00,13.31,13.32,13.21,13.26,27450.0,10.9546,10.9629,10.8723,10.9135,27450.0
2011-11-09 13:30:00,13.25,13.26,13.09,13.16,74475.0,10.9053,10.9135,10.7736,10.8312,74475.0
2011-11-09 14:00:00,13.16,13.16,13.04,13.12,136125.0,10.8312,10.8312,10.7324,10.7983,136125.0
2011-11-09 14:30:00,13.11,13.15,13.08,13.1,89775.0,10.79,10.823,10.7653,10.7818,89775.0
2011-11-09 15:00:00,13.1,13.13,13.06,13.09,175275.0,10.7818,10.8065,10.7489,10.7736,175275.0
2011-11-09 15:30:00,13.09,13.09,12.96,12.99,573975.0,10.7736,10.7736,10.6666,10.6913,573975.0
2011-11-10 09:30:00,13.28,13.32,13.09,13.09,87525.0,10.9299,10.9629,10.7736,10.7736,87525.0
2011-11-10 10:00:00,13.08,13.17,13.01,13.05,119025.0,10.7653,10.8394,10.7077,10.7406,119025.0
2011-11-10 10:30:00,13.03,13.12,12.98,13.0,91125.0,10.7242,10.7983,10.683,10.6995,91125.0
2011-11-10 11:00:00,13.0,13.08,13.0,13.02,56700.0,10.6995,10.7653,10.6995,10.716,56700.0
2011-11-10 11:30:00,13.02,13.15,13.0,13.14,41625.0,10.716,10.823,10.6995,10.8147,41625.0
2011-11-10 12:00:00,13.12,13.2,13.1,13.16,38475.0,10.7983,10.8641,10.7818,10.8312,38475.0
2011-11-10 12:30:00,13.15,13.19,13.03,13.19,29925.0,10.823,10.8559,10.7242,10.8559,29925.0
2011-11-10 13:00:00,13.2,13.3,13.16,13.21,23175.0,10.8641,10.9464,10.8312,10.8723,23175.0
2011-11-10 13:30:00,13.23,13.28,13.17,13.24,33075.0,10.8888,10.9299,10.8394,10.897,33075.0
2011-11-10 14:00:00,13.23,13.23,13.14,13.16,64125.0,10.8888,10.8888,10.8147,10.8312,64125.0
2011-11-10 14:30:00,13.15,13.2,13.08,13.08,58500.0,10.823,10.8641,10.7653,10.7653,58500.0
2011-11-10 15:00:00,13.07,13.2,13.07,13.17,76725.0,10.7571,10.8641,10.7571,10.8394,76725.0
2011-11-10 15:30:00,13.18,13.22,13.1,13.16,234675.0,10.8476,10.8806,10.7818,10.8312,234675.0
2011-11-11 09:30:00,13.35,13.46,13.33,13.42,53325.0,10.9876,11.0781,10.9711,11.0452,53325.0
2011-11-11 10:00:00,13.42,13.49,13.4,13.45,69075.0,11.0452,11.1028,11.0287,11.0699,69075.0
2011-11-11 10:30:00,13.45,13.54,13.45,13.54,25200.0,11.0699,11.1439,11.0699,11.1439,25200.0
2011-11-11 11:00:00,13.53,13.56,13.5,13.51,25875.0,11.1357,11.1604,11.111,11.1192,25875.0
2011-11-11 11:30:00,13.52,13.53,13.49,13.52,35325.0,11.1275,11.1357,11.1028,11.1275,35325.0
2011-11-11 12:00:00,13.52,13.52,13.48,13.49,15075.0,11.1275,11.1275,11.0946,11.1028,15075.0
2011-11-11 12:30:00,13.49,13.49,13.44,13.45,48150.0,11.1028,11.1028,11.0616,11.0699,48150.0
2011-11-11 13:00:00,13.46,13.5,13.4,13.41,28575.0,11.0781,11.111,11.0287,11.0369,28575.0
2011-11-11 13:30:00,13.42,13.44,13.39,13.4,23175.0,11.0452,11.0616,11.0205,11.0287,23175.0
2011-11-11 14:00:00,13.4,13.45,13.36,13.42,157500.0,11.0287,11.0699,10.9958,11.0452,157500.0
2011-11-11 14:30:00,13.42,13.47,13.37,13.39,85950.0,11.0452,11.0863,11.004,11.0205,85950.0
2011-11-11 15:00:00,13.4,13.41,13.36,13.41,104625.0,11.0287,11.0369,10.9958,11.0369,104625.0
2011-11-11 15:30:00,13.41,13.46,13.39,13.44,211050.0,11.0369,11.0781,11.0205,11.0616,211050.0
2011-11-14 09:30:00,13.33,13.4,13.26,13.33,46575.0,10.9711,11.0287,10.9135,10.9711,46575.0
2011-11-14 10:00:00,13.3,13.36,13.27,13.31,76725.0,10.9464,10.9958,10.9217,10.9546,76725.0
2011-11-14 10:30:00,13.31,13.31,13.24,13.3,45675.0,10.9546,10.9546,10.897,10.9464,45675.0
2011-11-14 11:00:00,13.27,13.35,13.27,13.28,20025.0,10.9217,10.9876,10.9217,10.9299,20025.0
2011-11-14 11:30:00,13.27,13.3,13.2,13.2,28125.0,10.9217,10.9464,10.8641,10.8641,28125.0
2011-11-14 12:00:00,13.2,13.22,13.14,13.18,42525.0,10.8641,10.8806,10.8147,10.8476,42525.0
2011-11-14 12:30:00,13.17,13.23,13.16,13.22,29700.0,10.8394,10.8888,10.8312,10.8806,29700.0
2011-11-14 13:00:00,13.21,13.24,13.16,13.24,40950.0,10.8723,10.897,10.8312,10.897,40950.0
2011-11-14 13:30:00,13.24,13.29,13.23,13.24,40275.0,10.897,10.9382,10.8888,10.897,40275.0
2011-11-14 14:00:00,13.24,13.27,13.19,13.2,56025.0,10.897,10.9217,10.8559,10.8641,56025.0
2011-11-14 14:30:00,13.2,13.2,13.14,13.14,47475.0,10.8641,10.8641,10.8147,10.8147,47475.0
2011-11-14 15:00:00,13.14,13.19,13.13,13.18,100800.0,10.8147,10.8559,10.8065,10.8476,100800.0
2011-11-14 15:30:00,13.18,13.25,13.16,13.2,298575.0,10.8476,10.9053,10.8312,10.8641,298575.0
2011-11-15 09:30:00,13.11,13.34,13.11,13.28,41175.0,10.79,10.9793,10.79,10.9299,41175.0
2011-11-15 10:00:00,13.28,13.29,13.14,13.18,71550.0,10.9299,10.9382,10.8147,10.8476,71550.0
2011-11-15 10:30:00,13.18,13.24,13.11,13.11,76500.0,10.8476,10.897,10.79,10.79,76500.0
2011-11-15 11:00:00,13.11,13.15,13.03,13.03,76050.0,10.79,10.823,10.7242,10.7242,76050.0
2011-11-15 11:30:00,13.04,13.08,12.99,13.08,84150.0,10.7324,10.7653,10.6913,10.7653,84150.0
2011-11-15 12:00:00,13.09,13.2,13.09,13.17,75600.0,10.7736,10.8641,10.7736,10.8394,75600.0
2011-11-15 12:30:00,13.19,13.27,13.17,13.24,68175.0,10.8559,10.9217,10.8394,10.897,68175.0
2011-11-15 13:00:00,13.25,13.33,13.25,13.3,46800.0,10.9053,10.9711,10.9053,10.9464,46800.0
2011-11-15 13:30:00,13.33,13.44,13.32,13.42,73350.0,10.9711,11.0616,10.9629,11.0452,73350.0
2011-11-15 14:00:00,13.43,13.45,13.34,13.37,80325.0,11.0534,11.0699,10.9793,11.004,80325.0
2011-11-15 14:30:00,13.36,13.43,13.36,13.41,62550.0,10.9958,11.0534,10.9958,11.0369,62550.0
2011-11-15 15:00:00,13.42,13.45,13.39,13.44,74925.0,11.0452,11.0699,11.0205,11.0616,74925.0
2011-11-15 15:30:00,13.44,13.45,13.34,13.34,221625.0,11.0616,11.0699,10.9793,10.9793,221625.0
2011-11-16 09:30:00,13.18,13.27,13.06,13.12,40725.0,10.8476,10.9217,10.7489,10.7983,40725.0
2011-11-16 10:00:00,13.14,13.16,13.08,13.08,43875.0,10.8147,10.8312,10.7653,10.7653,43875.0
2011-11-16 10:30:00,13.07,13.15,13.05,13.12,102600.0,10.7571,10.823,10.7406,10.7983,102600.0
2011-11-16 11:00:00,13.13,13.19,13.12,13.16,54675.0,10.8065,10.8559,10.7983,10.8312,54675.0
2011-11-16 11:30:00,13.15,13.16,13.07,13.07,18900.0,10.823,10.8312,10.7571,10.7571,18900.0
2011-11-16 12:00:00,13.06,13.08,13.02,13.03,16650.0,10.7489,10.7653,10.716,10.7242,16650.0
2011-11-16 12:30:00,13.04,13.07,13.0,13.02,51750.0,10.7324,10.7571,10.6995,10.716,51750.0
2011-11-16 13:00:00,13.03,13.12,13.02,13.12,33300.0,10.7242,10.7983,10.716,10.7983,33300.0
2011-11-16 13:30:00,13.12,13.18,13.09,13.15,47700.0,10.7983,10.8476,10.7736,10.823,47700.0
2011-11-16 14:00:00,13.15,13.22,13.15,13.2,81900.0,10.823,10.8806,10.823,10.8641,81900.0
2011-11-16 14:30:00,13.2,13.24,13.15,13.18,97200.0,10.8641,10.897,10.823,10.8476,97200.0
2011-11-16 15:00:00,13.18,13.21,13.06,13.06,476100.0,10.8476,10.8723,10.7489,10.7489,476100.0
2011-11-16 15:30:00,13.05,13.06,12.86,12.88,637650.0,10.7406,10.7489,10.5843,10.6007,637650.0
2011-11-17 09:30:00,12.85,12.95,12.71,12.8,77175.0,10.576,10.6583,10.4608,10.5349,77175.0
2011-11-17 10:00:00,12.78,12.85,12.68,12.76,156825.0,10.5184,10.576,10.4361,10.502,156825.0
2011-11-17 10:30:00,12.78,12.87,12.74,12.8,84600.0,10.5184,10.5925,10.4855,10.5349,84600.0
2011-11-17 11:00:00,12.8,12.82,12.75,12.78,82800.0,10.5349,10.5513,10.4937,10.5184,82800.0
2011-11-17 11:30:00,12.8,12.84,12.76,12.78,54225.0,10.5349,10.5678,10.502,10.5184,54225.0
2011-11-17 12:00:00,12.79,12.8,12.75,12.75,49500.0,10.5267,10.5349,10.4937,10.4937,49500.0
2011-11-17 12:30:00,12.75,12.75,12.55,12.63,246600.0,10.4937,10.4937,10.3291,10.395,246600.0
2011-11-17 13:00:00,12.63,12.64,12.55,12.6,75825.0,10.395,10.4032,10.3291,10.3703,75825.0
2011-11-17 13:30:00,12.6,12.65,12.55,12.63,64575.0,10.3703,10.4114,10.3291,10.395,64575.0
2011-11-17 14:00:00,12.61,12.63,12.54,12.57,76950.0,10.3785,10.395,10.3209,10.3456,76950.0
2011-11-17 14:30:00,12.57,12.65,12.54,12.61,98550.0,10.3456,10.4114,10.3209,10.3785,98550.0
2011-11-17 15:00:00,12.6,12.64,12.56,12.62,174375.0,10.3703,10.4032,10.3374,10.3867,174375.0
2011-11-17 15:30:00,12.62,12.67,12.57,12.61,363375.0,10.3867,10.4279,10.3456,10.3785,363375.0
2011-11-18 09:30:00,12.71,12.71,12.49,12.54,177525.0,10.4608,10.4608,10.2797,10.3209,177525.0
2011-11-18 10:00:00,12.54,12.65,12.5,12.62,103050.0,10.3209,10.4114,10.288,10.3867,103050.0
2011-11-18 10:30:00,12.64,12.81,12.64,12.77,102600.0,10.4032,10.5431,10.4032,10.5102,102600.0
2011-11-18 11:00:00,12.77,12.77,12.69,12.76,54900.0,10.5102,10.5102,10.4444,10.502,54900.0
2011-11-18 11:30:00,12.75,12.75,12.68,12.7,45225.0,10.4937,10.4937,10.4361,10.4526,45225.0
2011-11-18 12:00:00,12.69,12.7,12.61,12.66,41625.0,10.4444,10.4526,10.3785,10.4197,41625.0
2011-11-18 12:30:00,12.65,12.69,12.64,12.64,62775.0,10.4114,10.4444,10.4032,10.4032,62775.0
2011-11-18 13:00:00,12.64,12.71,12.64,12.69,31500.0,10.4032,10.4608,10.4032,10.4444,31500.0
2011-11-18 13:30:00,12.68,12.72,12.67,12.68,69525.0,10.4361,10.469,10.4279,10.4361,69525.0
2011-11-18 14:00:00,12.68,12.75,12.64,12.68,81225.0,10.4361,10.4937,10.4032,10.4361,81225.0
2011-11-18 14:30:00,12.7,12.72,12.66,12.68,58950.0,10.4526,10.469,10.4197,10.4361,58950.0
2011-11-18 15:00:00,12.68,12.68,12.63,12.65,60750.0,10.4361,10.4361,10.395,10.4114,60750.0
2011-11-18 15:30:00,12.64,12.68,12.6,12.63,206775.0,10.4032,10.4361,10.3703,10.395,206775.0
2011-11-21 09:30:00,12.37,12.44,12.3,12.34,70200.0,10.181,10.2386,10.1234,10.1563,70200.0
2011-11-21 10:00:00,12.35,12.35,12.21,12.23,193725.0,10.1645,10.1645,10.0493,10.0658,193725.0
2011-11-21 10:30:00,12.23,12.25,12.18,12.18,156825.0,10.0658,10.0822,10.0246,10.0246,156825.0
2011-11-21 11:00:00,12.18,12.33,12.15,12.32,133425.0,10.0246,10.1481,9.9999,10.1398,133425.0
2011-11-21 11:30:00,12.3,12.34,12.25,12.32,59850.0,10.1234,10.1563,10.0822,10.1398,59850.0
2011-11-21 12:00:00,12.33,12.36,12.29,12.31,93600.0,10.1481,10.1728,10.1151,10.1316,93600.0
2011-11-21 12:30:00,12.31,12.36,12.28,12.28,61200.0,10.1316,10.1728,10.1069,10.1069,61200.0
2011-11-21 13:00:00,12.28,12.35,12.28,12.32,78300.0,10.1069,10.1645,10.1069,10.1398,78300.0
2011-11-21 13:30:00,12.32,12.33,12.27,12.28,223650.0,10.1398,10.1481,10.0987,10.1069,223650.0
2011-11-21 14:00:00,12.27,12.4,12.27,12.37,105975.0,10.0987,10.2057,10.0987,10.181,105975.0
2011-11-21 14:30:00,12.36,12.45,12.36,12.38,116100.0,10.1728,10.2468,10.1728,10.1892,116100.0
2011-11-21 15:00:00,12.38,12.48,12.33,12.48,136575.0,10.1892,10.2715,10.1481,10.2715,136575.0
2011-11-21 15:30:00,12.48,12.51,12.34,12.36,350550.0,10.2715,10.2962,10.1563,10.1728,350550.0
2011-11-22 09:30:00,12.34,12.45,12.27,12.37,105750.0,10.1563,10.2468,10.0987,10.181,105750.0
2011-11-22 10:00:00,12.38,12.4,12.28,12.32,148275.0,10.1892,10.2057,10.1069,10.1398,148275.0
2011-11-22 10:30:00,12.33,12.34,12.2,12.23,83250.0,10.1481,10.1563,10.0411,10.0658,83250.0
2011-11-22 11:00:00,12.22,12.24,12.15,12.15,33975.0,10.0575,10.074,9.9999,9.9999,33975.0
2011-11-22 11:30:00,12.16,12.18,12.13,12.18,48150.0,10.0081,10.0246,9.9835,10.0246,48150.0
2011-11-22 12:00:00,12.19,12.26,12.17,12.18,187200.0,10.0328,10.0904,10.0164,10.0246,187200.0
2011-11-22 12:30:00,12.19,12.24,12.17,12.24,75375.0,10.0328,10.074,10.0164,10.074,75375.0
2011-11-22 13:00:00,12.24,12.26,12.19,12.2,227250.0,10.074,10.0904,10.0328,10.0411,227250.0
2011-11-22 13:30:00,12.2,12.27,12.15,12.17,96750.0,10.0411,10.0987,9.9999,10.0164,96750.0
2011-11-22 14:00:00,12.17,12.2,12.13,12.13,49725.0,10.0164,10.0411,9.9835,9.9835,49725.0
2011-11-22 14:30:00,12.14,12.17,12.07,12.09,112950.0,9.9917,10.0164,9.9341,9.9505,112950.0
2011-11-22 15:00:00,12.09,12.11,12.04,12.08,273825.0,9.9505,9.967,9.9094,9.9423,273825.0
2011-11-22 15:30:00,12.08,12.12,12.04,12.04,434925.0,9.9423,9.9752,9.9094,9.9094,434925.0
2011-11-23 09:30:00,11.9,12.0,11.77,11.77,236475.0,9.7942,9.8765,9.6872,9.6872,236475.0
2011-11-23 10:00:00,11.78,11.8,11.72,11.74,84150.0,9.6954,9.7118,9.646,9.6625,84150.0
2011-11-23 10:30:00,11.73,11.81,11.71,11.76,94050.0,9.6542,9.7201,9.6378,9.6789,94050.0
2011-11-23 11:00:00,11.74,11.78,11.64,11.64,114975.0,9.6625,9.6954,9.5802,9.5802,114975.0
2011-11-23 11:30:00,11.64,11.71,11.61,11.67,71325.0,9.5802,9.6378,9.5555,9.6049,71325.0
2011-11-23 12:00:00,11.68,11.71,11.64,11.65,168300.0,9.6131,9.6378,9.5802,9.5884,168300.0
2011-11-23 12:30:00,11.66,11.76,11.64,11.74,82575.0,9.5966,9.6789,9.5802,9.6625,82575.0
2011-11-23 13:00:00,11.73,11.76,11.71,11.72,79425.0,9.6542,9.6789,9.6378,9.646,79425.0
2011-11-23 13:30:00,11.73,11.74,11.62,11.63,77175.0,9.6542,9.6625,9.5637,9.5719,77175.0
2011-11-23 14:00:00,11.63,11.66,11.54,11.57,184500.0,9.5719,9.5966,9.4979,9.5226,184500.0
2011-11-23 14:30:00,11.56,11.6,11.54,11.54,287325.0,9.5143,9.5472,9.4979,9.4979,287325.0
2011-11-23 15:00:00,11.55,11.68,11.54,11.66,295200.0,9.5061,9.6131,9.4979,9.5966,295200.0
2011-11-23 15:30:00,11.65,11.71,11.56,11.56,450450.0,9.5884,9.6378,9.5143,9.5143,450450.0
2011-11-25 09:30:00,11.5,11.75,11.5,11.67,226125.0,9.4649,9.6707,9.4649,9.6049,226125.0
2011-11-25 10:00:00,11.68,11.78,11.66,11.72,101925.0,9.6131,9.6954,9.5966,9.646,101925.0
2011-11-25 10:30:00,11.72,11.77,11.68,11.69,124200.0,9.646,9.6872,9.6131,9.6213,124200.0
2011-11-25 11:00:00,11.7,11.74,11.67,11.7,54675.0,9.6295,9.6625,9.6049,9.6295,54675.0
2011-11-25 11:30:00,11.7,11.75,11.6,11.6,80325.0,9.6295,9.6707,9.5472,9.5472,80325.0
2011-11-25 12:00:00,11.6,11.62,11.56,11.61,112500.0,9.5472,9.5637,9.5143,9.5555,112500.0
2011-11-25 12:30:00,11.61,11.66,11.59,11.65,222300.0,9.5555,9.5966,9.539,9.5884,222300.0
2011-11-28 09:30:00,12.16,12.31,12.1,12.29,276300.0,10.0081,10.1316,9.9588,10.1151,276300.0
2011-11-28 10:00:00,12.28,12.37,12.28,12.34,115200.0,10.1069,10.181,10.1069,10.1563,115200.0
2011-11-28 10:30:00,12.34,12.38,12.25,12.3,120375.0,10.1563,10.1892,10.0822,10.1234,120375.0
2011-11-28 11:00:00,12.29,12.36,12.28,12.35,141300.0,10.1151,10.1728,10.1069,10.1645,141300.0
2011-11-28 11:30:00,12.35,12.37,12.31,12.32,92700.0,10.1645,10.181,10.1316,10.1398,92700.0
2011-11-28 12:00:00,12.32,12.36,12.3,12.34,36900.0,10.1398,10.1728,10.1234,10.1563,36900.0
2011-11-28 12:30:00,12.33,12.33,12.26,12.27,71100.0,10.1481,10.1481,10.0904,10.0987,71100.0
2011-11-28 13:00:00,12.26,12.33,12.24,12.3,78075.0,10.0904,10.1481,10.074,10.1234,78075.0
2011-11-28 13:30:00,12.3,12.31,12.25,12.25,49050.0,10.1234,10.1316,10.0822,10.0822,49050.0
2011-11-28 14:00:00,12.25,12.33,12.25,12.29,73800.0,10.0822,10.1481,10.0822,10.1151,73800.0
2011-11-28 14:30:00,12.29,12.32,12.24,12.28,90450.0,10.1151,10.1398,10.074,10.1069,90450.0
2011-11-28 15:00:00,12.29,12.31,12.16,12.18,128700.0,10.1151,10.1316,10.0081,10.0246,128700.0
2011-11-28 15:30:00,12.18,12.32,12.16,12.32,359325.0,10.0246,10.1398,10.0081,10.1398,359325.0
2011-11-29 09:30:00,12.44,12.44,12.16,12.21,246600.0,10.2386,10.2386,10.0081,10.0493,246600.0
2011-11-29 10:00:00,12.19,12.42,12.16,12.4,191475.0,10.0328,10.2221,10.0081,10.2057,191475.0
2011-11-29 10:30:00,12.39,12.45,12.38,12.43,127800.0,10.1974,10.2468,10.1892,10.2304,127800.0
2011-11-29 11:00:00,12.42,12.6,12.42,12.6,315000.0,10.2221,10.3703,10.2221,10.3703,315000.0
2011-11-29 11:30:00,12.59,12.62,12.51,12.53,153450.0,10.362,10.3867,10.2962,10.3127,153450.0
2011-11-29 12:00:00,12.53,12.56,12.52,12.55,92250.0,10.3127,10.3374,10.3044,10.3291,92250.0
2011-11-29 12:30:00,12.55,12.55,12.48,12.51,90675.0,10.3291,10.3291,10.2715,10.2962,90675.0
2011-11-29 13:00:00,12.51,12.52,12.48,12.49,115875.0,10.2962,10.3044,10.2715,10.2797,115875.0
2011-11-29 13:30:00,12.49,12.52,12.4,12.43,141750.0,10.2797,10.3044,10.2057,10.2304,141750.0
2011-11-29 14:00:00,12.43,12.43,12.36,12.37,128925.0,10.2304,10.2304,10.1728,10.181,128925.0
2011-11-29 14:30:00,12.38,12.42,12.37,12.41,74925.0,10.1892,10.2221,10.181,10.2139,74925.0
2011-11-29 15:00:00,12.41,12.5,12.4,12.44,141525.0,10.2139,10.288,10.2057,10.2386,141525.0
2011-11-29 15:30:00,12.44,12.47,12.4,12.42,348975.0,10.2386,10.2633,10.2057,10.2221,348975.0
2011-11-30 09:30:00,12.98,13.0,12.83,12.89,151425.0,10.683,10.6995,10.5596,10.609,151425.0
2011-11-30 10:00:00,12.9,12.94,12.79,12.87,218700.0,10.6172,10.6501,10.5267,10.5925,218700.0
2011-11-30 10:30:00,12.86,13.0,12.86,12.99,88425.0,10.5843,10.6995,10.5843,10.6913,88425.0
2011-11-30 11:00:00,12.99,12.99,12.91,12.92,53550.0,10.6913,10.6913,10.6254,10.6337,53550.0
2011-11-30 11:30:00,12.93,12.96,12.89,12.91,28800.0,10.6419,10.6666,10.609,10.6254,28800.0
2011-11-30 12:00:00,12.92,12.97,12.91,12.97,73575.0,10.6337,10.6748,10.6254,10.6748,73575.0
2011-11-30 12:30:00,12.97,13.0,12.95,12.96,53550.0,10.6748,10.6995,10.6583,10.6666,53550.0
2011-11-30 13:00:00,12.95,12.98,12.94,12.94,71775.0,10.6583,10.683,10.6501,10.6501,71775.0
2011-11-30 13:30:00,12.94,12.97,12.91,12.93,113850.0,10.6501,10.6748,10.6254,10.6419,113850.0
2011-11-30 14:00:00,12.94,13.0,12.93,12.99,84600.0,10.6501,10.6995,10.6419,10.6913,84600.0
2011-11-30 14:30:00,12.99,13.1,12.99,13.1,101475.0,10.6913,10.7818,10.6913,10.7818,101475.0
2011-11-30 15:00:00,13.1,13.13,13.05,13.1,141750.0,10.7818,10.8065,10.7406,10.7818,141750.0
2011-11-30 15:30:00,13.1,13.28,13.1,13.25,455625.0,10.7818,10.9299,10.7818,10.9053,455625.0
2011-12-01 09:30:00,13.16,13.18,13.0,13.16,267075.0,10.8312,10.8476,10.6995,10.8312,267075.0
2011-12-01 10:00:00,13.15,13.24,13.11,13.14,100575.0,10.823,10.897,10.79,10.8147,100575.0
2011-12-01 10:30:00,13.14,13.15,13.04,13.05,104400.0,10.8147,10.823,10.7324,10.7406,104400.0
2011-12-01 11:00:00,13.05,13.1,12.97,12.97,81900.0,10.7406,10.7818,10.6748,10.6748,81900.0
2011-12-01 11:30:00,12.96,13.07,12.93,13.04,108000.0,10.6666,10.7571,10.6419,10.7324,108000.0
2011-12-01 12:00:00,13.04,13.08,13.01,13.08,67950.0,10.7324,10.7653,10.7077,10.7653,67950.0
2011-12-01 12:30:00,13.08,13.09,13.0,13.0,64125.0,10.7653,10.7736,10.6995,10.6995,64125.0
2011-12-01 13:00:00,13.01,13.13,13.0,13.13,79425.0,10.7077,10.8065,10.6995,10.8065,79425.0
2011-12-01 13:30:00,13.12,13.24,13.1,13.24,104175.0,10.7983,10.897,10.7818,10.897,104175.0
2011-12-01 14:00:00,13.23,13.23,13.15,13.17,67950.0,10.8888,10.8888,10.823,10.8394,67950.0
2011-12-01 14:30:00,13.17,13.18,13.11,13.14,109800.0,10.8394,10.8476,10.79,10.8147,109800.0
2011-12-01 15:00:00,13.14,13.18,13.11,13.16,137925.0,10.8147,10.8476,10.79,10.8312,137925.0
2011-12-01 15:30:00,13.16,13.16,13.02,13.07,380025.0,10.8312,10.8312,10.716,10.7571,380025.0
2011-12-02 09:30:00,13.28,13.37,13.22,13.36,241650.0,10.9299,11.004,10.8806,10.9958,241650.0
2011-12-02 10:00:00,13.37,13.58,13.37,13.49,128700.0,11.004,11.1769,11.004,11.1028,128700.0
2011-12-02 10:30:00,13.5,13.52,13.4,13.42,123750.0,11.111,11.1275,11.0287,11.0452,123750.0
2011-12-02 11:00:00,13.42,13.44,13.31,13.36,183600.0,11.0452,11.0616,10.9546,10.9958,183600.0
2011-12-02 11:30:00,13.36,13.42,13.24,13.29,112500.0,10.9958,11.0452,10.897,10.9382,112500.0
2011-12-02 12:00:00,13.29,13.34,13.25,13.29,87300.0,10.9382,10.9793,10.9053,10.9382,87300.0
2011-12-02 12:30:00,13.28,13.32,13.27,13.3,61200.0,10.9299,10.9629,10.9217,10.9464,61200.0
2011-12-02 13:00:00,13.3,13.34,13.26,13.32,46350.0,10.9464,10.9793,10.9135,10.9629,46350.0
2011-12-02 13:30:00,13.32,13.36,13.29,13.32,83475.0,10.9629,10.9958,10.9382,10.9629,83475.0
2011-12-02 14:00:00,13.32,13.34,13.23,13.29,107325.0,10.9629,10.9793,10.8888,10.9382,107325.0
2011-12-02 14:30:00,13.28,13.29,13.19,13.21,127800.0,10.9299,10.9382,10.8559,10.8723,127800.0
2011-12-02 15:00:00,13.22,13.26,13.18,13.2,175950.0,10.8806,10.9135,10.8476,10.8641,175950.0
2011-12-02 15:30:00,13.2,13.23,13.11,13.16,317025.0,10.8641,10.8888,10.79,10.8312,317025.0
2011-12-05 09:30:00,13.46,13.58,13.39,13.44,231750.0,11.0781,11.1769,11.0205,11.0616,231750.0
2011-12-05 10:00:00,13.45,13.5,13.36,13.44,368100.0,11.0699,11.111,10.9958,11.0616,368100.0
2011-12-05 10:30:00,13.44,13.48,13.4,13.48,137250.0,11.0616,11.0946,11.0287,11.0946,137250.0
2011-12-05 11:00:00,13.48,13.58,13.47,13.57,546525.0,11.0946,11.1769,11.0863,11.1686,546525.0
2011-12-05 11:30:00,13.58,13.62,13.56,13.58,108450.0,11.1769,11.2098,11.1604,11.1769,108450.0
2011-12-05 12:00:00,13.59,13.68,13.58,13.68,90675.0,11.1851,11.2592,11.1769,11.2592,90675.0
2011-12-05 12:30:00,13.68,13.72,13.67,13.7,86400.0,11.2592,11.2921,11.2509,11.2756,86400.0
2011-12-05 13:00:00,13.69,13.7,13.62,13.66,62325.0,11.2674,11.2756,11.2098,11.2427,62325.0
2011-12-05 13:30:00,13.65,13.74,13.55,13.59,236250.0,11.2345,11.3085,11.1522,11.1851,236250.0
2011-12-05 14:00:00,13.59,13.62,13.48,13.61,290700.0,11.1851,11.2098,11.0946,11.2015,290700.0
2011-12-05 14:30:00,13.61,13.64,13.55,13.63,210150.0,11.2015,11.2262,11.1522,11.218,210150.0
2011-12-05 15:00:00,13.63,13.64,13.54,13.61,541800.0,11.218,11.2262,11.1439,11.2015,541800.0
2011-12-05 15:30:00,13.6,13.71,13.55,13.71,746775.0,11.1933,11.2839,11.1522,11.2839,746775.0
2011-12-06 09:30:00,13.68,13.71,13.51,13.6,319950.0,11.2592,11.2839,11.1192,11.1933,319950.0
2011-12-06 10:00:00,13.6,13.71,13.55,13.7,111150.0,11.1933,11.2839,11.1522,11.2756,111150.0
2011-12-06 10:30:00,13.71,13.72,13.6,13.6,96525.0,11.2839,11.2921,11.1933,11.1933,96525.0
2011-12-06 11:00:00,13.61,13.68,13.59,13.63,82800.0,11.2015,11.2592,11.1851,11.218,82800.0
2011-12-06 11:30:00,13.63,13.68,13.55,13.67,101925.0,11.218,11.2592,11.1522,11.2509,101925.0
2011-12-06 12:00:00,13.67,13.68,13.6,13.64,88875.0,11.2509,11.2592,11.1933,11.2262,88875.0
2011-12-06 12:30:00,13.64,13.68,13.63,13.67,67725.0,11.2262,11.2592,11.218,11.2509,67725.0
2011-12-06 13:00:00,13.67,13.71,13.62,13.7,96525.0,11.2509,11.2839,11.2098,11.2756,96525.0
2011-12-06 13:30:00,13.7,13.71,13.61,13.61,98325.0,11.2756,11.2839,11.2015,11.2015,98325.0
2011-12-06 14:00:00,13.62,13.67,13.6,13.67,122400.0,11.2098,11.2509,11.1933,11.2509,122400.0
2011-12-06 14:30:00,13.66,13.82,13.64,13.78,158175.0,11.2427,11.3744,11.2262,11.3415,158175.0
2011-12-06 15:00:00,13.79,13.85,13.74,13.75,144000.0,11.3497,11.3991,11.3085,11.3168,144000.0
2011-12-06 15:30:00,13.75,13.81,13.73,13.75,439425.0,11.3168,11.3662,11.3003,11.3168,439425.0
2011-12-07 09:30:00,13.58,13.59,13.39,13.5,93375.0,11.1769,11.1851,11.0205,11.111,93375.0
2011-12-07 10:00:00,13.5,13.5,13.34,13.36,50625.0,11.111,11.111,10.9793,10.9958,50625.0
2011-12-07 10:30:00,13.36,13.49,13.33,13.45,105075.0,10.9958,11.1028,10.9711,11.0699,105075.0
2011-12-07 11:00:00,13.46,13.6,13.45,13.6,49275.0,11.0781,11.1933,11.0699,11.1933,49275.0
2011-12-07 11:30:00,13.6,13.66,13.59,13.64,39600.0,11.1933,11.2427,11.1851,11.2262,39600.0
2011-12-07 12:00:00,13.64,13.73,13.61,13.73,44100.0,11.2262,11.3003,11.2015,11.3003,44100.0
2011-12-07 12:30:00,13.72,13.81,13.69,13.79,182025.0,11.2921,11.3662,11.2674,11.3497,182025.0
2011-12-07 13:00:00,13.78,13.78,13.67,13.72,39600.0,11.3415,11.3415,11.2509,11.2921,39600.0
2011-12-07 13:30:00,13.72,13.73,13.68,13.7,87075.0,11.2921,11.3003,11.2592,11.2756,87075.0
2011-12-07 14:00:00,13.7,13.71,13.62,13.67,58500.0,11.2756,11.2839,11.2098,11.2509,58500.0
2011-12-07 14:30:00,13.68,13.68,13.61,13.62,91800.0,11.2592,11.2592,11.2015,11.2098,91800.0
2011-12-07 15:00:00,13.63,13.76,13.62,13.74,106875.0,11.218,11.325,11.2098,11.3085,106875.0
2011-12-07 15:30:00,13.75,13.91,13.73,13.84,261675.0,11.3168,11.4485,11.3003,11.3908,261675.0
2011-12-08 09:30:00,13.65,13.67,13.56,13.56,90900.0,11.2345,11.2509,11.1604,11.1604,90900.0
2011-12-08 10:00:00,13.56,13.56,13.42,13.48,83025.0,11.1604,11.1604,11.0452,11.0946,83025.0
2011-12-08 10:30:00,13.48,13.58,13.47,13.49,93150.0,11.0946,11.1769,11.0863,11.1028,93150.0
2011-12-08 11:00:00,13.48,13.49,13.4,13.42,78525.0,11.0946,11.1028,11.0287,11.0452,78525.0
2011-12-08 11:30:00,13.42,13.53,13.4,13.5,152550.0,11.0452,11.1357,11.0287,11.111,152550.0
2011-12-08 12:00:00,13.49,13.54,13.42,13.45,42300.0,11.1028,11.1439,11.0452,11.0699,42300.0
2011-12-08 12:30:00,13.45,13.48,13.41,13.48,43200.0,11.0699,11.0946,11.0369,11.0946,43200.0
2011-12-08 13:00:00,13.48,13.48,13.38,13.42,49050.0,11.0946,11.0946,11.0122,11.0452,49050.0
2011-12-08 13:30:00,13.42,13.44,13.38,13.42,40950.0,11.0452,11.0616,11.0122,11.0452,40950.0
2011-12-08 14:00:00,13.41,13.43,13.35,13.36,110475.0,11.0369,11.0534,10.9876,10.9958,110475.0
2011-12-08 14:30:00,13.36,13.38,13.28,13.29,120600.0,10.9958,11.0122,10.9299,10.9382,120600.0
2011-12-08 15:00:00,13.29,13.41,13.25,13.38,126900.0,10.9382,11.0369,10.9053,11.0122,126900.0
2011-12-08 15:30:00,13.39,13.46,13.2,13.27,399375.0,11.0205,11.0781,10.8641,10.9217,399375.0
2011-12-09 09:30:00,13.31,13.48,13.28,13.42,371700.0,10.9546,11.0946,10.9299,11.0452,371700.0
2011-12-09 10:00:00,13.43,13.56,13.43,13.5,42975.0,11.0534,11.1604,11.0534,11.111,42975.0
2011-12-09 10:30:00,13.51,13.56,13.44,13.55,49950.0,11.1192,11.1604,11.0616,11.1522,49950.0
2011-12-09 11:00:00,13.56,13.61,13.55,13.6,40725.0,11.1604,11.2015,11.1522,11.1933,40725.0
2011-12-09 11:30:00,13.6,13.68,13.6,13.62,172800.0,11.1933,11.2592,11.1933,11.2098,172800.0
2011-12-09 12:00:00,13.64,13.65,13.61,13.62,14850.0,11.2262,11.2345,11.2015,11.2098,14850.0
2011-12-09 12:30:00,13.61,13.65,13.58,13.59,37125.0,11.2015,11.2345,11.1769,11.1851,37125.0
2011-12-09 13:00:00,13.6,13.61,13.53,13.58,45225.0,11.1933,11.2015,11.1357,11.1769,45225.0
2011-12-09 13:30:00,13.59,13.62,13.59,13.59,26325.0,11.1851,11.2098,11.1851,11.1851,26325.0
2011-12-09 14:00:00,13.59,13.62,13.56,13.61,30375.0,11.1851,11.2098,11.1604,11.2015,30375.0
2011-12-09 14:30:00,13.62,13.66,13.62,13.64,36675.0,11.2098,11.2427,11.2098,11.2262,36675.0
2011-12-09 15:00:00,13.64,13.65,13.59,13.65,61650.0,11.2262,11.2345,11.1851,11.2345,61650.0
2011-12-09 15:30:00,13.65,13.69,13.6,13.64,201150.0,11.2345,11.2674,11.1933,11.2262,201150.0
2011-12-12 09:30:00,13.37,13.37,13.15,13.22,152325.0,11.004,11.004,10.823,10.8806,152325.0
2011-12-12 10:00:00,13.2,13.21,13.08,13.15,75375.0,10.8641,10.8723,10.7653,10.823,75375.0
2011-12-12 10:30:00,13.15,13.21,13.14,13.2,119025.0,10.823,10.8723,10.8147,10.8641,119025.0
2011-12-12 11:00:00,13.2,13.28,13.17,13.25,339300.0,10.8641,10.9299,10.8394,10.9053,339300.0
2011-12-12 11:30:00,13.26,13.26,13.16,13.17,77625.0,10.9135,10.9135,10.8312,10.8394,77625.0
2011-12-12 12:00:00,13.17,13.2,13.16,13.17,44775.0,10.8394,10.8641,10.8312,10.8394,44775.0
2011-12-12 12:30:00,13.16,13.2,13.16,13.19,43200.0,10.8312,10.8641,10.8312,10.8559,43200.0
2011-12-12 13:00:00,13.19,13.24,13.16,13.24,123300.0,10.8559,10.897,10.8312,10.897,123300.0
2011-12-12 13:30:00,13.23,13.23,13.16,13.16,86850.0,10.8888,10.8888,10.8312,10.8312,86850.0
2011-12-12 14:00:00,13.16,13.21,13.15,13.18,114525.0,10.8312,10.8723,10.823,10.8476,114525.0
2011-12-12 14:30:00,13.17,13.19,13.14,13.19,119025.0,10.8394,10.8559,10.8147,10.8559,119025.0
2011-12-12 15:00:00,13.19,13.23,13.13,13.23,103275.0,10.8559,10.8888,10.8065,10.8888,103275.0
2011-12-12 15:30:00,13.22,13.31,13.2,13.28,240075.0,10.8806,10.9546,10.8641,10.9299,240075.0
2011-12-13 09:30:00,13.42,13.51,13.35,13.42,262575.0,11.0452,11.1192,10.9876,11.0452,262575.0
2011-12-13 10:00:00,13.42,13.45,13.39,13.39,67275.0,11.0452,11.0699,11.0205,11.0205,67275.0
2011-12-13 10:30:00,13.39,13.4,13.3,13.35,216225.0,11.0205,11.0287,10.9464,10.9876,216225.0
2011-12-13 11:00:00,13.33,13.33,13.22,13.27,195975.0,10.9711,10.9711,10.8806,10.9217,195975.0
2011-12-13 11:30:00,13.27,13.36,13.27,13.36,43875.0,10.9217,10.9958,10.9217,10.9958,43875.0
2011-12-13 12:00:00,13.36,13.38,13.32,13.33,22275.0,10.9958,11.0122,10.9629,10.9711,22275.0
2011-12-13 12:30:00,13.33,13.4,13.32,13.38,143550.0,10.9711,11.0287,10.9629,11.0122,143550.0
2011-12-13 13:00:00,13.39,13.39,13.33,13.34,26100.0,11.0205,11.0205,10.9711,10.9793,26100.0
2011-12-13 13:30:00,13.33,13.36,13.32,13.34,49950.0,10.9711,10.9958,10.9629,10.9793,49950.0
2011-12-13 14:00:00,13.34,13.36,13.22,13.28,190350.0,10.9793,10.9958,10.8806,10.9299,190350.0
2011-12-13 14:30:00,13.28,13.28,13.08,13.13,132750.0,10.9299,10.9299,10.7653,10.8065,132750.0
2011-12-13 15:00:00,13.13,13.19,12.99,13.01,135900.0,10.8065,10.8559,10.6913,10.7077,135900.0
2011-12-13 15:30:00,13.02,13.07,12.9,13.06,414000.0,10.716,10.7571,10.6172,10.7489,414000.0
2011-12-14 09:30:00,12.94,12.96,12.78,12.89,278100.0,10.6501,10.6666,10.5184,10.609,278100.0
2011-12-14 10:00:00,12.88,12.9,12.76,12.9,95850.0,10.6007,10.6172,10.502,10.6172,95850.0
2011-12-14 10:30:00,12.9,12.93,12.87,12.91,167175.0,10.6172,10.6419,10.5925,10.6254,167175.0
2011-12-14 11:00:00,12.91,12.92,12.88,12.91,101925.0,10.6254,10.6337,10.6007,10.6254,101925.0
2011-12-14 11:30:00,12.91,12.93,12.88,12.9,126000.0,10.6254,10.6419,10.6007,10.6172,126000.0
2011-12-14 12:00:00,12.89,12.93,12.88,12.91,71775.0,10.609,10.6419,10.6007,10.6254,71775.0
2011-12-14 12:30:00,12.93,12.96,12.91,12.93,54675.0,10.6419,10.6666,10.6254,10.6419,54675.0
2011-12-14 13:00:00,12.93,12.98,12.91,12.97,70425.0,10.6419,10.683,10.6254,10.6748,70425.0
2011-12-14 13:30:00,12.96,12.98,12.92,12.95,120600.0,10.6666,10.683,10.6337,10.6583,120600.0
2011-12-14 14:00:00,12.94,12.99,12.92,12.99,86850.0,10.6501,10.6913,10.6337,10.6913,86850.0
2011-12-14 14:30:00,12.98,12.98,12.9,12.93,99225.0,10.683,10.683,10.6172,10.6419,99225.0
2011-12-14 15:00:00,12.93,12.96,12.9,12.94,125550.0,10.6419,10.6666,10.6172,10.6501,125550.0
2011-12-14 15:30:00,12.96,12.96,12.91,12.95,335475.0,10.6666,10.6666,10.6254,10.6583,335475.0
2011-12-15 09:30:00,13.18,13.18,13.08,13.11,90000.0,10.8476,10.8476,10.7653,10.79,90000.0
2011-12-15 10:00:00,13.12,13.16,13.01,13.02,148275.0,10.7983,10.8312,10.7077,10.716,148275.0
2011-12-15 10:30:00,13.02,13.03,12.91,12.96,76275.0,10.716,10.7242,10.6254,10.6666,76275.0
2011-12-15 11:00:00,12.96,12.98,12.92,12.97,113850.0,10.6666,10.683,10.6337,10.6748,113850.0
2011-12-15 11:30:00,12.98,13.0,12.93,12.95,46575.0,10.683,10.6995,10.6419,10.6583,46575.0
2011-12-15 12:00:00,12.95,13.0,12.94,12.99,109125.0,10.6583,10.6995,10.6501,10.6913,109125.0
2011-12-15 12:30:00,13.0,13.04,13.0,13.01,37125.0,10.6995,10.7324,10.6995,10.7077,37125.0
2011-12-15 13:00:00,13.01,13.02,12.95,12.96,43650.0,10.7077,10.716,10.6583,10.6666,43650.0
2011-12-15 13:30:00,12.95,13.0,12.88,12.96,74925.0,10.6583,10.6995,10.6007,10.6666,74925.0
2011-12-15 14:00:00,12.97,13.0,12.94,12.95,34200.0,10.6748,10.6995,10.6501,10.6583,34200.0
2011-12-15 14:30:00,12.95,12.97,12.92,12.94,37800.0,10.6583,10.6748,10.6337,10.6501,37800.0
2011-12-15 15:00:00,12.93,13.0,12.93,12.96,84150.0,10.6419,10.6995,10.6419,10.6666,84150.0
2011-12-15 15:30:00,12.96,12.98,12.9,12.92,153450.0,10.6666,10.683,10.6172,10.6337,153450.0
2011-12-16 09:30:00,13.06,13.19,13.01,13.16,379350.0,10.7489,10.8559,10.7077,10.8312,379350.0
2011-12-16 10:00:00,13.17,13.27,13.17,13.23,56025.0,10.8394,10.9217,10.8394,10.8888,56025.0
2011-12-16 10:30:00,13.23,13.27,13.2,13.21,78525.0,10.8888,10.9217,10.8641,10.8723,78525.0
2011-12-16 11:00:00,13.23,13.24,13.2,13.22,67950.0,10.8888,10.897,10.8641,10.8806,67950.0
2011-12-16 11:30:00,13.22,13.23,13.1,13.11,63675.0,10.8806,10.8888,10.7818,10.79,63675.0
2011-12-16 12:00:00,13.1,13.14,13.06,13.09,150750.0,10.7818,10.8147,10.7489,10.7736,150750.0
2011-12-16 12:30:00,13.08,13.12,13.01,13.1,144225.0,10.7653,10.7983,10.7077,10.7818,144225.0
2011-12-16 13:00:00,13.1,13.16,13.1,13.14,110025.0,10.7818,10.8312,10.7818,10.8147,110025.0
2011-12-16 13:30:00,13.14,13.16,13.09,13.1,81000.0,10.8147,10.8312,10.7736,10.7818,81000.0
2011-12-16 14:00:00,13.1,13.12,13.08,13.11,84600.0,10.7818,10.7983,10.7653,10.79,84600.0
2011-12-16 14:30:00,13.1,13.15,13.08,13.12,81000.0,10.7818,10.823,10.7653,10.7983,81000.0
2011-12-16 15:00:00,13.12,13.15,13.1,13.11,105075.0,10.7983,10.823,10.7818,10.79,105075.0
2011-12-16 15:30:00,13.11,13.15,13.08,13.13,296775.0,10.79,10.823,10.7653,10.8065,296775.0
2011-12-19 09:30:00,13.19,13.27,13.12,13.15,191475.0,10.8559,10.9217,10.7983,10.823,191475.0
2011-12-19 10:00:00,13.15,13.15,13.1,13.12,153900.0,10.823,10.823,10.7818,10.7983,153900.0
2011-12-19 10:30:00,13.14,13.18,13.01,13.02,47700.0,10.8147,10.8476,10.7077,10.716,47700.0
2011-12-19 11:00:00,13.03,13.03,12.87,12.91,74925.0,10.7242,10.7242,10.5925,10.6254,74925.0
2011-12-19 11:30:00,12.91,12.93,12.83,12.89,94725.0,10.6254,10.6419,10.5596,10.609,94725.0
2011-12-19 12:00:00,12.89,12.97,12.88,12.97,49050.0,10.609,10.6748,10.6007,10.6748,49050.0
2011-12-19 12:30:00,12.96,13.01,12.94,13.01,42075.0,10.6666,10.7077,10.6501,10.7077,42075.0
2011-12-19 13:00:00,13.01,13.03,12.94,13.0,214200.0,10.7077,10.7242,10.6501,10.6995,214200.0
2011-12-19 13:30:00,13.0,13.06,12.98,13.02,85050.0,10.6995,10.7489,10.683,10.716,85050.0
2011-12-19 14:00:00,13.01,13.03,12.97,13.0,87975.0,10.7077,10.7242,10.6748,10.6995,87975.0
2011-12-19 14:30:00,13.01,13.02,12.98,13.01,67050.0,10.7077,10.716,10.683,10.7077,67050.0
2011-12-19 15:00:00,13.01,13.01,12.87,12.88,163350.0,10.7077,10.7077,10.5925,10.6007,163350.0
2011-12-19 15:30:00,12.88,12.91,12.83,12.86,441000.0,10.6007,10.6254,10.5596,10.5843,441000.0
2011-12-20 09:30:00,13.22,13.32,13.17,13.27,189000.0,10.8806,10.9629,10.8394,10.9217,189000.0
2011-12-20 10:00:00,13.28,13.39,13.24,13.38,67500.0,10.9299,11.0205,10.897,11.0122,67500.0
2011-12-20 10:30:00,13.38,13.41,13.34,13.4,227700.0,11.0122,11.0369,10.9793,11.0287,227700.0
2011-12-20 11:00:00,13.4,13.53,13.4,13.46,56250.0,11.0287,11.1357,11.0287,11.0781,56250.0
2011-12-20 11:30:00,13.47,13.5,13.4,13.44,148050.0,11.0863,11.111,11.0287,11.0616,148050.0
2011-12-20 12:00:00,13.44,13.46,13.41,13.46,24075.0,11.0616,11.0781,11.0369,11.0781,24075.0
2011-12-20 12:30:00,13.45,13.45,13.4,13.43,20700.0,11.0699,11.0699,11.0287,11.0534,20700.0
2011-12-20 13:00:00,13.44,13.48,13.4,13.47,270675.0,11.0616,11.0946,11.0287,11.0863,270675.0
2011-12-20 13:30:00,13.47,13.51,13.47,13.49,73350.0,11.0863,11.1192,11.0863,11.1028,73350.0
2011-12-20 14:00:00,13.49,13.5,13.43,13.47,38475.0,11.1028,11.111,11.0534,11.0863,38475.0
2011-12-20 14:30:00,13.48,13.55,13.48,13.51,78975.0,11.0946,11.1522,11.0946,11.1192,78975.0
2011-12-20 15:00:00,13.52,13.54,13.48,13.51,97200.0,11.1275,11.1439,11.0946,11.1192,97200.0
2011-12-20 15:30:00,13.52,13.56,13.48,13.52,406575.0,11.1275,11.1604,11.0946,11.1275,406575.0
2011-12-21 09:30:00,13.41,13.48,13.27,13.31,228150.0,11.0369,11.0946,10.9217,10.9546,228150.0
2011-12-21 10:00:00,13.31,13.42,13.28,13.35,63000.0,10.9546,11.0452,10.9299,10.9876,63000.0
2011-12-21 10:30:00,13.36,13.37,13.28,13.31,139275.0,10.9958,11.004,10.9299,10.9546,139275.0
2011-12-21 11:00:00,13.31,13.31,13.27,13.29,56025.0,10.9546,10.9546,10.9217,10.9382,56025.0
2011-12-21 11:30:00,13.29,13.36,13.29,13.34,91350.0,10.9382,10.9958,10.9382,10.9793,91350.0
2011-12-21 12:00:00,13.35,13.36,13.27,13.3,48150.0,10.9876,10.9958,10.9217,10.9464,48150.0
2011-12-21 12:30:00,13.31,13.4,13.3,13.39,124425.0,10.9546,11.0287,10.9464,11.0205,124425.0
2011-12-21 13:00:00,13.4,13.44,13.34,13.34,34875.0,11.0287,11.0616,10.9793,10.9793,34875.0
2011-12-21 13:30:00,13.35,13.41,13.32,13.4,27450.0,10.9876,11.0369,10.9629,11.0287,27450.0
2011-12-21 14:00:00,13.41,13.45,13.4,13.43,35550.0,11.0369,11.0699,11.0287,11.0534,35550.0
2011-12-21 14:30:00,13.44,13.49,13.41,13.46,63225.0,11.0616,11.1028,11.0369,11.0781,63225.0
2011-12-21 15:00:00,13.46,13.51,13.44,13.48,98775.0,11.0781,11.1192,11.0616,11.0946,98775.0
2011-12-21 15:30:00,13.48,13.56,13.45,13.52,226800.0,11.0946,11.1604,11.0699,11.1275,226800.0
2011-12-22 09:30:00,13.51,13.72,13.45,13.72,359550.0,11.1192,11.2921,11.0699,11.2921,359550.0
2011-12-22 10:00:00,13.72,13.73,13.64,13.64,89550.0,11.2921,11.3003,11.2262,11.2262,89550.0
2011-12-22 10:30:00,13.64,13.64,13.54,13.58,105975.0,11.2262,11.2262,11.1439,11.1769,105975.0
2011-12-22 11:00:00,13.57,13.61,13.51,13.52,85050.0,11.1686,11.2015,11.1192,11.1275,85050.0
2011-12-22 11:30:00,13.53,13.54,13.47,13.51,106200.0,11.1357,11.1439,11.0863,11.1192,106200.0
2011-12-22 12:00:00,13.52,13.65,13.51,13.65,62775.0,11.1275,11.2345,11.1192,11.2345,62775.0
2011-12-22 12:30:00,13.65,13.65,13.61,13.64,71775.0,11.2345,11.2345,11.2015,11.2262,71775.0
2011-12-22 13:00:00,13.64,13.66,13.62,13.66,33075.0,11.2262,11.2427,11.2098,11.2427,33075.0
2011-12-22 13:30:00,13.66,13.68,13.63,13.63,59850.0,11.2427,11.2592,11.218,11.218,59850.0
2011-12-22 14:00:00,13.62,13.72,13.62,13.72,100575.0,11.2098,11.2921,11.2098,11.2921,100575.0
2011-12-22 14:30:00,13.72,13.72,13.62,13.63,82125.0,11.2921,11.2921,11.2098,11.218,82125.0
2011-12-22 15:00:00,13.63,13.69,13.61,13.67,161550.0,11.218,11.2674,11.2015,11.2509,161550.0
2011-12-22 15:30:00,13.67,13.68,13.6,13.65,189675.0,11.2509,11.2592,11.1933,11.2345,189675.0
2011-12-23 09:30:00,13.69,13.72,13.59,13.64,87075.0,11.2674,11.2921,11.1851,11.2262,87075.0
2011-12-23 10:00:00,13.66,13.66,13.53,13.56,115875.0,11.2427,11.2427,11.1357,11.1604,115875.0
2011-12-23 10:30:00,13.56,13.61,13.56,13.61,43425.0,11.1604,11.2015,11.1604,11.2015,43425.0
2011-12-23 11:00:00,13.62,13.64,13.6,13.63,34425.0,11.2098,11.2262,11.1933,11.218,34425.0
2011-12-23 11:30:00,13.63,13.68,13.62,13.66,36450.0,11.218,11.2592,11.2098,11.2427,36450.0
2011-12-23 12:00:00,13.66,13.68,13.63,13.67,317925.0,11.2427,11.2592,11.218,11.2509,317925.0
2011-12-23 12:30:00,13.66,13.7,13.66,13.7,64800.0,11.2427,11.2756,11.2427,11.2756,64800.0
2011-12-23 13:00:00,13.7,13.7,13.62,13.62,22050.0,11.2756,11.2756,11.2098,11.2098,22050.0
2011-12-23 13:30:00,13.63,13.64,13.61,13.64,15750.0,11.218,11.2262,11.2015,11.2262,15750.0
2011-12-23 14:00:00,13.65,13.67,13.64,13.65,24750.0,11.2345,11.2509,11.2262,11.2345,24750.0
2011-12-23 14:30:00,13.65,13.68,13.65,13.66,19800.0,11.2345,11.2592,11.2345,11.2427,19800.0
2011-12-23 15:00:00,13.66,13.69,13.64,13.64,44550.0,11.2427,11.2674,11.2262,11.2262,44550.0
2011-12-23 15:30:00,13.65,13.71,13.64,13.7,66600.0,11.2345,11.2839,11.2262,11.2756,66600.0
2011-12-27 09:30:00,13.69,13.78,13.66,13.78,71325.0,11.2674,11.3415,11.2427,11.3415,71325.0
2011-12-27 10:00:00,13.78,13.84,13.78,13.84,33750.0,11.3415,11.3908,11.3415,11.3908,33750.0
2011-12-27 10:30:00,13.84,13.88,13.79,13.81,38700.0,11.3908,11.4238,11.3497,11.3662,38700.0
2011-12-27 11:00:00,13.81,13.89,13.81,13.89,27900.0,11.3662,11.432,11.3662,11.432,27900.0
2011-12-27 11:30:00,13.88,13.89,13.81,13.82,20925.0,11.4238,11.432,11.3662,11.3744,20925.0
2011-12-27 12:00:00,13.82,13.86,13.82,13.84,30825.0,11.3744,11.4073,11.3744,11.3908,30825.0
2011-12-27 12:30:00,13.84,13.91,13.83,13.91,222750.0,11.3908,11.4485,11.3826,11.4485,222750.0
2011-12-27 13:00:00,13.89,13.92,13.88,13.92,55125.0,11.432,11.4567,11.4238,11.4567,55125.0
2011-12-27 13:30:00,13.92,13.96,13.92,13.94,20475.0,11.4567,11.4896,11.4567,11.4732,20475.0
2011-12-27 14:00:00,13.94,13.95,13.88,13.9,36450.0,11.4732,11.4814,11.4238,11.4402,36450.0
2011-12-27 14:30:00,13.9,13.91,13.85,13.89,87075.0,11.4402,11.4485,11.3991,11.432,87075.0
2011-12-27 15:00:00,13.89,13.92,13.88,13.9,58050.0,11.432,11.4567,11.4238,11.4402,58050.0
2011-12-27 15:30:00,13.91,13.92,13.88,13.88,291375.0,11.4485,11.4567,11.4238,11.4238,291375.0
2011-12-28 09:30:00,13.84,13.88,13.74,13.77,56925.0,11.3908,11.4238,11.3085,11.3332,56925.0
2011-12-28 10:00:00,13.76,13.87,13.68,13.7,29700.0,11.325,11.4155,11.2592,11.2756,29700.0
2011-12-28 10:30:00,13.69,13.76,13.68,13.72,160650.0,11.2674,11.325,11.2592,11.2921,160650.0
2011-12-28 11:00:00,13.71,13.75,13.71,13.72,103725.0,11.2839,11.3168,11.2839,11.2921,103725.0
2011-12-28 11:30:00,13.72,13.75,13.71,13.73,83925.0,11.2921,11.3168,11.2839,11.3003,83925.0
2011-12-28 12:00:00,13.73,13.77,13.72,13.73,74475.0,11.3003,11.3332,11.2921,11.3003,74475.0
2011-12-28 12:30:00,13.73,13.75,13.72,13.73,49500.0,11.3003,11.3168,11.2921,11.3003,49500.0
2011-12-28 13:00:00,13.72,13.76,13.71,13.74,100800.0,11.2921,11.325,11.2839,11.3085,100800.0
2011-12-28 13:30:00,13.75,13.83,13.74,13.81,27900.0,11.3168,11.3826,11.3085,11.3662,27900.0
2011-12-28 14:00:00,13.8,13.8,13.72,13.74,42075.0,11.3579,11.3579,11.2921,11.3085,42075.0
2011-12-28 14:30:00,13.75,13.76,13.71,13.73,129375.0,11.3168,11.325,11.2839,11.3003,129375.0
2011-12-28 15:00:00,13.72,13.76,13.72,13.73,135000.0,11.2921,11.325,11.2921,11.3003,135000.0
2011-12-28 15:30:00,13.72,13.74,13.68,13.68,205425.0,11.2921,11.3085,11.2592,11.2592,205425.0
2011-12-29 09:30:00,13.7,13.82,13.65,13.78,76050.0,11.3223,11.4215,11.281,11.3884,76050.0
2011-12-29 10:00:00,13.78,13.88,13.78,13.87,45900.0,11.3884,11.4711,11.3884,11.4628,45900.0
2011-12-29 10:30:00,13.87,13.91,13.84,13.89,49500.0,11.4628,11.4959,11.438,11.4793,49500.0
2011-12-29 11:00:00,13.89,13.92,13.85,13.9,75150.0,11.4793,11.5041,11.4463,11.4876,75150.0
2011-12-29 11:30:00,13.9,13.96,13.9,13.92,37800.0,11.4876,11.5372,11.4876,11.5041,37800.0
2011-12-29 12:00:00,13.93,13.95,13.91,13.94,41850.0,11.5124,11.5289,11.4959,11.5207,41850.0
2011-12-29 12:30:00,13.95,13.95,13.9,13.91,46125.0,11.5289,11.5289,11.4876,11.4959,46125.0
2011-12-29 13:00:00,13.91,13.95,13.86,13.87,31050.0,11.4959,11.5289,11.4545,11.4628,31050.0
2011-12-29 13:30:00,13.87,13.93,13.87,13.91,32625.0,11.4628,11.5124,11.4628,11.4959,32625.0
2011-12-29 14:00:00,13.91,13.95,13.9,13.9,43425.0,11.4959,11.5289,11.4876,11.4876,43425.0
2011-12-29 14:30:00,13.9,13.92,13.89,13.89,60300.0,11.4876,11.5041,11.4793,11.4793,60300.0
2011-12-29 15:00:00,13.89,13.95,13.89,13.95,72450.0,11.4793,11.5289,11.4793,11.5289,72450.0
2011-12-29 15:30:00,13.95,13.96,13.92,13.95,183150.0,11.5289,11.5372,11.5041,11.5289,183150.0
2011-12-30 09:30:00,13.92,13.93,13.83,13.84,35325.0,11.5041,11.5124,11.4297,11.438,35325.0
2011-12-30 10:00:00,13.83,13.87,13.75,13.76,105750.0,11.4297,11.4628,11.3636,11.3719,105750.0
2011-12-30 10:30:00,13.75,13.79,13.74,13.76,55125.0,11.3636,11.3967,11.3554,11.3719,55125.0
2011-12-30 11:00:00,13.76,13.77,13.69,13.69,163800.0,11.3719,11.3802,11.314,11.314,163800.0
2011-12-30 11:30:00,13.69,13.76,13.69,13.75,27225.0,11.314,11.3719,11.314,11.3636,27225.0
2011-12-30 12:00:00,13.74,13.78,13.74,13.78,22950.0,11.3554,11.3884,11.3554,11.3884,22950.0
2011-12-30 12:30:00,13.78,13.83,13.78,13.82,24075.0,11.3884,11.4297,11.3884,11.4215,24075.0
2011-12-30 13:00:00,13.83,13.84,13.82,13.84,18900.0,11.4297,11.438,11.4215,11.438,18900.0
2011-12-30 13:30:00,13.83,13.86,13.83,13.85,13725.0,11.4297,11.4545,11.4297,11.4463,13725.0
2011-12-30 14:00:00,13.84,13.85,13.77,13.8,35775.0,11.438,11.4463,11.3802,11.4049,35775.0
2011-12-30 14:30:00,13.8,13.81,13.8,13.8,19575.0,11.4049,11.4132,11.4049,11.4049,19575.0
2011-12-30 15:00:00,13.8,13.84,13.8,13.83,33750.0,11.4049,11.438,11.4049,11.4297,33750.0
2011-12-30 15:30:00,13.83,13.83,13.76,13.76,192600.0,11.4297,11.4297,11.3719,11.3719,192600.0
2012-01-03 09:30:00,14.16,14.22,14.15,14.21,104850.0,11.7025,11.7521,11.6942,11.7438,104850.0
2012-01-03 10:00:00,14.21,14.39,14.19,14.35,180900.0,11.7438,11.8926,11.7273,11.8595,180900.0
2012-01-03 10:30:00,14.36,14.36,14.29,14.32,70875.0,11.8678,11.8678,11.8099,11.8347,70875.0
2012-01-03 11:00:00,14.32,14.33,14.23,14.23,75600.0,11.8347,11.843,11.7603,11.7603,75600.0
2012-01-03 11:30:00,14.23,14.26,14.21,14.24,92025.0,11.7603,11.7851,11.7438,11.7686,92025.0
2012-01-03 12:00:00,14.23,14.25,14.22,14.24,38250.0,11.7603,11.7768,11.7521,11.7686,38250.0
2012-01-03 12:30:00,14.24,14.24,14.19,14.22,137475.0,11.7686,11.7686,11.7273,11.7521,137475.0
2012-01-03 13:00:00,14.21,14.24,14.2,14.21,74700.0,11.7438,11.7686,11.7355,11.7438,74700.0
2012-01-03 13:30:00,14.21,14.28,14.2,14.26,78525.0,11.7438,11.8016,11.7355,11.7851,78525.0
2012-01-03 14:00:00,14.28,14.32,14.27,14.32,53775.0,11.8016,11.8347,11.7934,11.8347,53775.0
2012-01-03 14:30:00,14.32,14.36,14.28,14.36,57150.0,11.8347,11.8678,11.8016,11.8678,57150.0
2012-01-03 15:00:00,14.35,14.36,14.24,14.27,96075.0,11.8595,11.8678,11.7686,11.7934,96075.0
2012-01-03 15:30:00,14.27,14.28,14.24,14.24,298800.0,11.7934,11.8016,11.7686,11.7686,298800.0
2012-01-04 09:30:00,14.13,14.15,14.05,14.09,74250.0,11.6777,11.6942,11.6116,11.6446,74250.0
2012-01-04 10:00:00,14.11,14.11,14.05,14.07,75825.0,11.6611,11.6611,11.6116,11.6281,75825.0
2012-01-04 10:30:00,14.05,14.14,14.05,14.12,56700.0,11.6116,11.6859,11.6116,11.6694,56700.0
2012-01-04 11:00:00,14.13,14.15,14.11,14.13,44775.0,11.6777,11.6942,11.6611,11.6777,44775.0
2012-01-04 11:30:00,14.12,14.19,14.12,14.19,41625.0,11.6694,11.7273,11.6694,11.7273,41625.0
2012-01-04 12:00:00,14.18,14.3,14.18,14.29,54450.0,11.719,11.8182,11.719,11.8099,54450.0
2012-01-04 12:30:00,14.29,14.29,14.24,14.28,39600.0,11.8099,11.8099,11.7686,11.8016,39600.0
2012-01-04 13:00:00,14.28,14.29,14.27,14.28,46575.0,11.8016,11.8099,11.7934,11.8016,46575.0
2012-01-04 13:30:00,14.28,14.37,14.28,14.35,79875.0,11.8016,11.876,11.8016,11.8595,79875.0
2012-01-04 14:00:00,14.34,14.34,14.28,14.3,61425.0,11.8512,11.8512,11.8016,11.8182,61425.0
2012-01-04 14:30:00,14.3,14.36,14.3,14.33,58500.0,11.8182,11.8678,11.8182,11.843,58500.0
2012-01-04 15:00:00,14.32,14.32,14.26,14.28,83700.0,11.8347,11.8347,11.7851,11.8016,83700.0
2012-01-04 15:30:00,14.28,14.3,14.22,14.22,321975.0,11.8016,11.8182,11.7521,11.7521,321975.0
2012-01-05 09:30:00,14.05,14.16,14.04,14.15,169875.0,11.6116,11.7025,11.6033,11.6942,169875.0
2012-01-05 10:00:00,14.14,14.31,14.11,14.3,147150.0,11.6859,11.8264,11.6611,11.8182,147150.0
2012-01-05 10:30:00,14.3,14.3,14.17,14.24,73575.0,11.8182,11.8182,11.7107,11.7686,73575.0
2012-01-05 11:00:00,14.22,14.38,14.22,14.36,110250.0,11.7521,11.8843,11.7521,11.8678,110250.0
2012-01-05 11:30:00,14.37,14.4,14.34,14.37,60525.0,11.876,11.9008,11.8512,11.876,60525.0
2012-01-05 12:00:00,14.38,14.46,14.37,14.45,97200.0,11.8843,11.9504,11.876,11.9421,97200.0
2012-01-05 12:30:00,14.46,14.59,14.43,14.59,98775.0,11.9504,12.0578,11.9256,12.0578,98775.0
2012-01-05 13:00:00,14.58,14.63,14.56,14.62,83025.0,12.0496,12.0909,12.033,12.0826,83025.0
2012-01-05 13:30:00,14.63,14.69,14.63,14.68,91575.0,12.0909,12.1405,12.0909,12.1322,91575.0
2012-01-05 14:00:00,14.68,14.68,14.61,14.62,115875.0,12.1322,12.1322,12.0744,12.0826,115875.0
2012-01-05 14:30:00,14.62,14.67,14.62,14.63,211275.0,12.0826,12.124,12.0826,12.0909,211275.0
2012-01-05 15:00:00,14.63,14.66,14.56,14.56,160875.0,12.0909,12.1157,12.033,12.033,160875.0
2012-01-05 15:30:00,14.56,14.64,14.53,14.63,239850.0,12.033,12.0992,12.0083,12.0909,239850.0
2012-01-06 09:30:00,14.6,14.6,14.4,14.44,104175.0,12.0661,12.0661,11.9008,11.9339,104175.0
2012-01-06 10:00:00,14.44,14.53,14.43,14.48,65025.0,11.9339,12.0083,11.9256,11.9669,65025.0
2012-01-06 10:30:00,14.48,14.58,14.48,14.51,51750.0,11.9669,12.0496,11.9669,11.9917,51750.0
2012-01-06 11:00:00,14.51,14.57,14.48,14.55,55350.0,11.9917,12.0413,11.9669,12.0248,55350.0
2012-01-06 11:30:00,14.55,14.62,14.55,14.6,32175.0,12.0248,12.0826,12.0248,12.0661,32175.0
2012-01-06 12:00:00,14.58,14.58,14.52,14.54,30600.0,12.0496,12.0496,12.0,12.0165,30600.0
2012-01-06 12:30:00,14.55,14.59,14.54,14.57,34650.0,12.0248,12.0578,12.0165,12.0413,34650.0
2012-01-06 13:00:00,14.57,14.62,14.57,14.61,50625.0,12.0413,12.0826,12.0413,12.0744,50625.0
2012-01-06 13:30:00,14.61,14.68,14.58,14.67,75150.0,12.0744,12.1322,12.0496,12.124,75150.0
2012-01-06 14:00:00,14.66,14.66,14.58,14.59,136125.0,12.1157,12.1157,12.0496,12.0578,136125.0
2012-01-06 14:30:00,14.6,14.63,14.59,14.59,36225.0,12.0661,12.0909,12.0578,12.0578,36225.0
2012-01-06 15:00:00,14.59,14.65,14.59,14.64,71100.0,12.0578,12.1074,12.0578,12.0992,71100.0
2012-01-06 15:30:00,14.63,14.66,14.56,14.58,265275.0,12.0909,12.1157,12.033,12.0496,265275.0
2012-01-09 09:30:00,14.68,14.79,14.64,14.77,109350.0,12.1322,12.2231,12.0992,12.2066,109350.0
2012-01-09 10:00:00,14.77,14.88,14.75,14.88,87750.0,12.2066,12.2975,12.1901,12.2975,87750.0
2012-01-09 10:30:00,14.88,14.91,14.76,14.76,155475.0,12.2975,12.3223,12.1983,12.1983,155475.0
2012-01-09 11:00:00,14.75,14.76,14.63,14.66,121050.0,12.1901,12.1983,12.0909,12.1157,121050.0
2012-01-09 11:30:00,14.66,14.7,14.65,14.68,100575.0,12.1157,12.1487,12.1074,12.1322,100575.0
2012-01-09 12:00:00,14.67,14.75,14.67,14.74,49275.0,12.124,12.1901,12.124,12.1818,49275.0
2012-01-09 12:30:00,14.75,14.76,14.73,14.73,102600.0,12.1901,12.1983,12.1735,12.1735,102600.0
2012-01-09 13:00:00,14.73,14.75,14.69,14.71,51075.0,12.1735,12.1901,12.1405,12.157,51075.0
2012-01-09 13:30:00,14.69,14.72,14.69,14.72,24750.0,12.1405,12.1653,12.1405,12.1653,24750.0
2012-01-09 14:00:00,14.71,14.72,14.68,14.7,146700.0,12.157,12.1653,12.1322,12.1487,146700.0
2012-01-09 14:30:00,14.7,14.72,14.64,14.65,101700.0,12.1487,12.1653,12.0992,12.1074,101700.0
2012-01-09 15:00:00,14.67,14.71,14.66,14.69,142200.0,12.124,12.157,12.1157,12.1405,142200.0
2012-01-09 15:30:00,14.68,14.71,14.61,14.64,331875.0,12.1322,12.157,12.0744,12.0992,331875.0
2012-01-10 09:30:00,14.92,15.11,14.92,15.08,580950.0,12.3306,12.4876,12.3306,12.4628,580950.0
2012-01-10 10:00:00,15.08,15.12,15.05,15.08,377100.0,12.4628,12.4959,12.438,12.4628,377100.0
2012-01-10 10:30:00,15.07,15.1,15.03,15.05,65250.0,12.4545,12.4793,12.4215,12.438,65250.0
2012-01-10 11:00:00,15.05,15.06,14.96,15.01,69075.0,12.438,12.4463,12.3636,12.4049,69075.0
2012-01-10 11:30:00,15.01,15.07,15.0,15.05,40725.0,12.4049,12.4545,12.3967,12.438,40725.0
2012-01-10 12:00:00,15.04,15.08,14.98,15.02,78525.0,12.4297,12.4628,12.3802,12.4132,78525.0
2012-01-10 12:30:00,15.01,15.06,14.99,15.06,70425.0,12.4049,12.4463,12.3884,12.4463,70425.0
2012-01-10 13:00:00,15.05,15.08,15.04,15.08,127350.0,12.438,12.4628,12.4297,12.4628,127350.0
2012-01-10 13:30:00,15.08,15.22,15.08,15.22,192825.0,12.4628,12.5785,12.4628,12.5785,192825.0
2012-01-10 14:00:00,15.23,15.32,15.22,15.31,177525.0,12.5868,12.6611,12.5785,12.6529,177525.0
2012-01-10 14:30:00,15.31,15.31,15.21,15.22,269550.0,12.6529,12.6529,12.5702,12.5785,269550.0
2012-01-10 15:00:00,15.22,15.23,15.15,15.21,95400.0,12.5785,12.5868,12.5207,12.5702,95400.0
2012-01-10 15:30:00,15.22,15.23,15.12,15.2,294075.0,12.5785,12.5868,12.4959,12.562,294075.0
2012-01-11 09:30:00,15.11,15.17,15.03,15.12,105075.0,12.4876,12.5372,12.4215,12.4959,105075.0
2012-01-11 10:00:00,15.12,15.3,15.11,15.27,225000.0,12.4959,12.6446,12.4876,12.6198,225000.0
2012-01-11 10:30:00,15.27,15.44,15.24,15.24,243225.0,12.6198,12.7603,12.595,12.595,243225.0
2012-01-11 11:00:00,15.24,15.46,15.23,15.44,201825.0,12.595,12.7768,12.5868,12.7603,201825.0
2012-01-11 11:30:00,15.43,15.43,15.34,15.34,117225.0,12.7521,12.7521,12.6777,12.6777,117225.0
2012-01-11 12:00:00,15.35,15.44,15.34,15.38,132075.0,12.6859,12.7603,12.6777,12.7107,132075.0
2012-01-11 12:30:00,15.38,15.38,15.32,15.33,57375.0,12.7107,12.7107,12.6611,12.6694,57375.0
2012-01-11 13:00:00,15.33,15.33,15.23,15.23,80100.0,12.6694,12.6694,12.5868,12.5868,80100.0
2012-01-11 13:30:00,15.24,15.25,15.2,15.2,51525.0,12.595,12.6033,12.562,12.562,51525.0
2012-01-11 14:00:00,15.2,15.21,15.11,15.12,75375.0,12.562,12.5702,12.4876,12.4959,75375.0
2012-01-11 14:30:00,15.12,15.13,15.06,15.07,85725.0,12.4959,12.5041,12.4463,12.4545,85725.0
2012-01-11 15:00:00,15.07,15.13,15.06,15.13,138375.0,12.4545,12.5041,12.4463,12.5041,138375.0
2012-01-11 15:30:00,15.12,15.2,15.09,15.19,564525.0,12.4959,12.562,12.4711,12.5537,564525.0
2012-01-12 09:30:00,14.94,14.94,14.52,14.55,620100.0,12.3471,12.3471,12.0,12.0248,620100.0
2012-01-12 10:00:00,14.56,14.56,14.22,14.39,635625.0,12.033,12.033,11.7521,11.8926,635625.0
2012-01-12 10:30:00,14.37,14.44,14.32,14.32,248175.0,11.876,11.9339,11.8347,11.8347,248175.0
2012-01-12 11:00:00,14.32,14.42,14.32,14.4,152100.0,11.8347,11.9173,11.8347,11.9008,152100.0
2012-01-12 11:30:00,14.41,14.44,14.33,14.35,178200.0,11.9091,11.9339,11.843,11.8595,178200.0
2012-01-12 12:00:00,14.36,14.5,14.31,14.5,153225.0,11.8678,11.9835,11.8264,11.9835,153225.0
2012-01-12 12:30:00,14.5,14.61,14.47,14.6,294975.0,11.9835,12.0744,11.9587,12.0661,294975.0
2012-01-12 13:00:00,14.61,14.68,14.59,14.62,248400.0,12.0744,12.1322,12.0578,12.0826,248400.0
2012-01-12 13:30:00,14.62,14.62,14.5,14.56,196650.0,12.0826,12.0826,11.9835,12.033,196650.0
2012-01-12 14:00:00,14.56,14.59,14.52,14.52,207225.0,12.033,12.0578,12.0,12.0,207225.0
2012-01-12 14:30:00,14.52,14.58,14.49,14.57,209700.0,12.0,12.0496,11.9752,12.0413,209700.0
2012-01-12 15:00:00,14.57,14.69,14.56,14.68,239850.0,12.0413,12.1405,12.033,12.1322,239850.0
2012-01-12 15:30:00,14.68,14.69,14.61,14.65,556650.0,12.1322,12.1405,12.0744,12.1074,556650.0
2012-01-13 09:30:00,14.41,14.52,14.36,14.44,248625.0,11.9091,12.0,11.8678,11.9339,248625.0
2012-01-13 10:00:00,14.45,14.46,14.24,14.28,173250.0,11.9421,11.9504,11.7686,11.8016,173250.0
2012-01-13 10:30:00,14.27,14.35,14.23,14.35,162900.0,11.7934,11.8595,11.7603,11.8595,162900.0
2012-01-13 11:00:00,14.35,14.4,14.35,14.39,153000.0,11.8595,11.9008,11.8595,11.8926,153000.0
2012-01-13 11:30:00,14.4,14.43,14.39,14.42,93600.0,11.9008,11.9256,11.8926,11.9173,93600.0
2012-01-13 12:00:00,14.42,14.42,14.32,14.33,191475.0,11.9173,11.9173,11.8347,11.843,191475.0
2012-01-13 12:30:00,14.33,14.4,14.32,14.39,67950.0,11.843,11.9008,11.8347,11.8926,67950.0
2012-01-13 13:00:00,14.39,14.39,14.32,14.36,92250.0,11.8926,11.8926,11.8347,11.8678,92250.0
2012-01-13 13:30:00,14.35,14.35,14.28,14.29,152775.0,11.8595,11.8595,11.8016,11.8099,152775.0
2012-01-13 14:00:00,14.29,14.32,14.28,14.32,114750.0,11.8099,11.8347,11.8016,11.8347,114750.0
2012-01-13 14:30:00,14.32,14.33,14.29,14.33,124200.0,11.8347,11.843,11.8099,11.843,124200.0
2012-01-13 15:00:00,14.33,14.4,14.33,14.39,138600.0,11.843,11.9008,11.843,11.8926,138600.0
2012-01-13 15:30:00,14.39,14.42,14.36,14.4,266400.0,11.8926,11.9173,11.8678,11.9008,266400.0
2012-01-17 09:30:00,14.53,14.59,14.44,14.48,128250.0,12.0083,12.0578,11.9339,11.9669,128250.0
2012-01-17 10:00:00,14.47,14.48,14.42,14.46,94050.0,11.9587,11.9669,11.9173,11.9504,94050.0
2012-01-17 10:30:00,14.45,14.45,14.41,14.44,106650.0,11.9421,11.9421,11.9091,11.9339,106650.0
2012-01-17 11:00:00,14.44,14.48,14.44,14.48,82575.0,11.9339,11.9669,11.9339,11.9669,82575.0
2012-01-17 11:30:00,14.48,14.51,14.44,14.49,212400.0,11.9669,11.9917,11.9339,11.9752,212400.0
2012-01-17 12:00:00,14.48,14.55,14.48,14.54,76725.0,11.9669,12.0248,11.9669,12.0165,76725.0
2012-01-17 12:30:00,14.54,14.55,14.48,14.51,85500.0,12.0165,12.0248,11.9669,11.9917,85500.0
2012-01-17 13:00:00,14.52,14.56,14.51,14.56,63225.0,12.0,12.033,11.9917,12.033,63225.0
2012-01-17 13:30:00,14.56,14.61,14.56,14.6,79200.0,12.033,12.0744,12.033,12.0661,79200.0
2012-01-17 14:00:00,14.61,14.61,14.57,14.58,46575.0,12.0744,12.0744,12.0413,12.0496,46575.0
2012-01-17 14:30:00,14.57,14.58,14.5,14.52,117225.0,12.0413,12.0496,11.9835,12.0,117225.0
2012-01-17 15:00:00,14.52,14.52,14.42,14.48,162000.0,12.0,12.0,11.9173,11.9669,162000.0
2012-01-17 15:30:00,14.48,14.5,14.43,14.44,316350.0,11.9669,11.9835,11.9256,11.9339,316350.0
2012-01-18 09:30:00,14.47,14.51,14.36,14.48,91575.0,11.9587,11.9917,11.8678,11.9669,91575.0
2012-01-18 10:00:00,14.49,14.59,14.49,14.59,97200.0,11.9752,12.0578,11.9752,12.0578,97200.0
2012-01-18 10:30:00,14.59,14.64,14.59,14.6,77175.0,12.0578,12.0992,12.0578,12.0661,77175.0
2012-01-18 11:00:00,14.6,14.6,14.5,14.52,65025.0,12.0661,12.0661,11.9835,12.0,65025.0
2012-01-18 11:30:00,14.51,14.53,14.48,14.51,73575.0,11.9917,12.0083,11.9669,11.9917,73575.0
2012-01-18 12:00:00,14.51,14.58,14.51,14.56,76500.0,11.9917,12.0496,11.9917,12.033,76500.0
2012-01-18 12:30:00,14.57,14.62,14.57,14.61,28350.0,12.0413,12.0826,12.0413,12.0744,28350.0
2012-01-18 13:00:00,14.62,14.63,14.6,14.62,22950.0,12.0826,12.0909,12.0661,12.0826,22950.0
2012-01-18 13:30:00,14.62,14.64,14.59,14.6,41400.0,12.0826,12.0992,12.0578,12.0661,41400.0
2012-01-18 14:00:00,14.6,14.68,14.6,14.68,53325.0,12.0661,12.1322,12.0661,12.1322,53325.0
2012-01-18 14:30:00,14.68,14.68,14.63,14.63,61875.0,12.1322,12.1322,12.0909,12.0909,61875.0
2012-01-18 15:00:00,14.64,14.65,14.6,14.64,77175.0,12.0992,12.1074,12.0661,12.0992,77175.0
2012-01-18 15:30:00,14.64,14.66,14.62,14.65,154800.0,12.0992,12.1157,12.0826,12.1074,154800.0
2012-01-19 09:30:00,14.83,15.09,14.8,15.08,142875.0,12.2562,12.4711,12.2314,12.4628,142875.0
2012-01-19 10:00:00,15.07,15.32,14.97,15.24,465750.0,12.4545,12.6611,12.3719,12.595,465750.0
2012-01-19 10:30:00,15.24,15.28,15.2,15.21,302175.0,12.595,12.6281,12.562,12.5702,302175.0
2012-01-19 11:00:00,15.21,15.36,15.21,15.32,193950.0,12.5702,12.6942,12.5702,12.6611,193950.0
2012-01-19 11:30:00,15.32,15.43,15.32,15.41,99450.0,12.6611,12.7521,12.6611,12.7355,99450.0
2012-01-19 12:00:00,15.41,15.47,15.38,15.47,191475.0,12.7355,12.7851,12.7107,12.7851,191475.0
2012-01-19 12:30:00,15.46,15.52,15.42,15.48,119250.0,12.7768,12.8264,12.7438,12.7934,119250.0
2012-01-19 13:00:00,15.47,15.52,15.47,15.52,100800.0,12.7851,12.8264,12.7851,12.8264,100800.0
2012-01-19 13:30:00,15.52,15.55,15.49,15.5,141525.0,12.8264,12.8512,12.8016,12.8099,141525.0
2012-01-19 14:00:00,15.51,15.56,15.5,15.53,198900.0,12.8182,12.8595,12.8099,12.8347,198900.0
2012-01-19 14:30:00,15.53,15.53,15.29,15.32,429975.0,12.8347,12.8347,12.6364,12.6611,429975.0
2012-01-19 15:00:00,15.32,15.41,15.32,15.37,289125.0,12.6611,12.7355,12.6611,12.7025,289125.0
2012-01-19 15:30:00,15.36,15.42,15.36,15.41,478800.0,12.6942,12.7438,12.6942,12.7355,478800.0
2012-01-20 09:30:00,15.38,15.5,15.26,15.47,114975.0,12.7107,12.8099,12.6116,12.7851,114975.0
2012-01-20 10:00:00,15.47,15.47,15.34,15.37,82125.0,12.7851,12.7851,12.6777,12.7025,82125.0
2012-01-20 10:30:00,15.37,15.37,15.3,15.32,116550.0,12.7025,12.7025,12.6446,12.6611,116550.0
2012-01-20 11:00:00,15.32,15.37,15.32,15.37,122400.0,12.6611,12.7025,12.6611,12.7025,122400.0
2012-01-20 11:30:00,15.38,15.38,15.32,15.37,95850.0,12.7107,12.7107,12.6611,12.7025,95850.0
2012-01-20 12:00:00,15.38,15.4,15.36,15.39,45675.0,12.7107,12.7273,12.6942,12.719,45675.0
2012-01-20 12:30:00,15.39,15.4,15.35,15.36,97875.0,12.719,12.7273,12.6859,12.6942,97875.0
2012-01-20 13:00:00,15.37,15.38,15.35,15.37,97425.0,12.7025,12.7107,12.6859,12.7025,97425.0
2012-01-20 13:30:00,15.37,15.37,15.27,15.28,76725.0,12.7025,12.7025,12.6198,12.6281,76725.0
2012-01-20 14:00:00,15.28,15.31,15.28,15.31,51750.0,12.6281,12.6529,12.6281,12.6529,51750.0
2012-01-20 14:30:00,15.31,15.35,15.28,15.35,130500.0,12.6529,12.6859,12.6281,12.6859,130500.0
2012-01-20 15:00:00,15.35,15.39,15.33,15.38,120375.0,12.6859,12.719,12.6694,12.7107,120375.0
2012-01-20 15:30:00,15.38,15.44,15.36,15.4,240075.0,12.7107,12.7603,12.6942,12.7273,240075.0
2012-01-23 09:30:00,15.39,15.52,15.37,15.52,60750.0,12.719,12.8264,12.7025,12.8264,60750.0
2012-01-23 10:00:00,15.54,15.64,15.52,15.61,193275.0,12.843,12.9256,12.8264,12.9008,193275.0
2012-01-23 10:30:00,15.61,15.62,15.54,15.56,123300.0,12.9008,12.9091,12.843,12.8595,123300.0
2012-01-23 11:00:00,15.56,15.59,15.49,15.52,154800.0,12.8595,12.8843,12.8016,12.8264,154800.0
2012-01-23 11:30:00,15.52,15.52,15.4,15.42,167400.0,12.8264,12.8264,12.7273,12.7438,167400.0
2012-01-23 12:00:00,15.41,15.42,15.36,15.37,180225.0,12.7355,12.7438,12.6942,12.7025,180225.0
2012-01-23 12:30:00,15.37,15.39,15.32,15.33,55350.0,12.7025,12.719,12.6611,12.6694,55350.0
2012-01-23 13:00:00,15.33,15.38,15.33,15.37,30375.0,12.6694,12.7107,12.6694,12.7025,30375.0
2012-01-23 13:30:00,15.38,15.39,15.32,15.33,98550.0,12.7107,12.719,12.6611,12.6694,98550.0
2012-01-23 14:00:00,15.33,15.39,15.31,15.36,183150.0,12.6694,12.719,12.6529,12.6942,183150.0
2012-01-23 14:30:00,15.36,15.38,15.3,15.36,35775.0,12.6942,12.7107,12.6446,12.6942,35775.0
2012-01-23 15:00:00,15.36,15.41,15.34,15.39,53100.0,12.6942,12.7355,12.6777,12.719,53100.0
2012-01-23 15:30:00,15.4,15.4,15.36,15.37,125325.0,12.7273,12.7273,12.6942,12.7025,125325.0
2012-01-24 09:30:00,15.24,15.24,15.01,15.08,170325.0,12.595,12.595,12.4049,12.4628,170325.0
2012-01-24 10:00:00,15.06,15.18,15.06,15.16,119925.0,12.4463,12.5454,12.4463,12.5289,119925.0
2012-01-24 10:30:00,15.14,15.19,15.12,15.16,106425.0,12.5124,12.5537,12.4959,12.5289,106425.0
2012-01-24 11:00:00,15.17,15.23,15.16,15.22,71100.0,12.5372,12.5868,12.5289,12.5785,71100.0
2012-01-24 11:30:00,15.22,15.22,15.15,15.16,37575.0,12.5785,12.5785,12.5207,12.5289,37575.0
2012-01-24 12:00:00,15.16,15.18,15.15,15.15,78300.0,12.5289,12.5454,12.5207,12.5207,78300.0
2012-01-24 12:30:00,15.16,15.22,15.15,15.22,72900.0,12.5289,12.5785,12.5207,12.5785,72900.0
2012-01-24 13:00:00,15.21,15.21,15.15,15.16,30375.0,12.5702,12.5702,12.5207,12.5289,30375.0
2012-01-24 13:30:00,15.16,15.21,15.15,15.2,34650.0,12.5289,12.5702,12.5207,12.562,34650.0
2012-01-24 14:00:00,15.2,15.21,15.18,15.19,63450.0,12.562,12.5702,12.5454,12.5537,63450.0
2012-01-24 14:30:00,15.2,15.22,15.18,15.2,105750.0,12.562,12.5785,12.5454,12.562,105750.0
2012-01-24 15:00:00,15.2,15.3,15.2,15.29,117900.0,12.562,12.6446,12.562,12.6364,117900.0
2012-01-24 15:30:00,15.29,15.29,15.19,15.21,254025.0,12.6364,12.6364,12.5537,12.5702,254025.0
2012-01-25 09:30:00,15.16,15.3,15.04,15.29,99225.0,12.5289,12.6446,12.4297,12.6364,99225.0
2012-01-25 10:00:00,15.29,15.29,15.23,15.26,76500.0,12.6364,12.6364,12.5868,12.6116,76500.0
2012-01-25 10:30:00,15.26,15.37,15.2,15.34,61650.0,12.6116,12.7025,12.562,12.6777,61650.0
2012-01-25 11:00:00,15.33,15.37,15.32,15.35,46575.0,12.6694,12.7025,12.6611,12.6859,46575.0
2012-01-25 11:30:00,15.34,15.36,15.31,15.33,48825.0,12.6777,12.6942,12.6529,12.6694,48825.0
2012-01-25 12:00:00,15.32,15.33,15.24,15.29,61425.0,12.6611,12.6694,12.595,12.6364,61425.0
2012-01-25 12:30:00,15.29,15.33,15.2,15.2,122625.0,12.6364,12.6694,12.562,12.562,122625.0
2012-01-25 13:00:00,15.2,15.28,15.2,15.24,114525.0,12.562,12.6281,12.562,12.595,114525.0
2012-01-25 13:30:00,15.24,15.28,15.21,15.25,106200.0,12.595,12.6281,12.5702,12.6033,106200.0
2012-01-25 14:00:00,15.24,15.24,15.11,15.11,112050.0,12.595,12.595,12.4876,12.4876,112050.0
2012-01-25 14:30:00,15.12,15.2,15.04,15.14,130500.0,12.4959,12.562,12.4297,12.5124,130500.0
2012-01-25 15:00:00,15.13,15.26,15.08,15.24,220950.0,12.5041,12.6116,12.4628,12.595,220950.0
2012-01-25 15:30:00,15.24,15.29,15.2,15.24,231750.0,12.595,12.6364,12.562,12.595,231750.0
2012-01-26 09:30:00,15.16,15.22,14.92,15.04,209925.0,12.5289,12.5785,12.3306,12.4297,209925.0
2012-01-26 10:00:00,15.04,15.11,15.0,15.11,193050.0,12.4297,12.4876,12.3967,12.4876,193050.0
2012-01-26 10:30:00,15.11,15.14,15.06,15.1,134550.0,12.4876,12.5124,12.4463,12.4793,134550.0
2012-01-26 11:00:00,15.09,15.24,15.08,15.23,137250.0,12.4711,12.595,12.4628,12.5868,137250.0
2012-01-26 11:30:00,15.22,15.31,15.19,15.29,65700.0,12.5785,12.6529,12.5537,12.6364,65700.0
2012-01-26 12:00:00,15.29,15.32,15.22,15.23,145350.0,12.6364,12.6611,12.5785,12.5868,145350.0
2012-01-26 12:30:00,15.23,15.27,15.22,15.27,36450.0,12.5868,12.6198,12.5785,12.6198,36450.0
2012-01-26 13:00:00,15.27,15.3,15.24,15.28,78075.0,12.6198,12.6446,12.595,12.6281,78075.0
2012-01-26 13:30:00,15.27,15.32,15.24,15.32,230175.0,12.6198,12.6611,12.595,12.6611,230175.0
2012-01-26 14:00:00,15.31,15.32,15.18,15.24,169425.0,12.6529,12.6611,12.5454,12.595,169425.0
2012-01-26 14:30:00,15.24,15.35,15.24,15.26,104400.0,12.595,12.6859,12.595,12.6116,104400.0
2012-01-26 15:00:00,15.25,15.29,15.24,15.25,180675.0,12.6033,12.6364,12.595,12.6033,180675.0
2012-01-26 15:30:00,15.25,15.31,15.24,15.29,329175.0,12.6033,12.6529,12.595,12.6364,329175.0
2012-01-27 09:30:00,15.2,15.25,15.12,15.24,51075.0,12.562,12.6033,12.4959,12.595,51075.0
2012-01-27 10:00:00,15.24,15.27,15.19,15.24,57150.0,12.595,12.6198,12.5537,12.595,57150.0
2012-01-27 10:30:00,15.24,15.28,15.22,15.27,49500.0,12.595,12.6281,12.5785,12.6198,49500.0
2012-01-27 11:00:00,15.28,15.33,15.26,15.32,72000.0,12.6281,12.6694,12.6116,12.6611,72000.0
2012-01-27 11:30:00,15.32,15.33,15.23,15.27,60975.0,12.6611,12.6694,12.5868,12.6198,60975.0
2012-01-27 12:00:00,15.26,15.29,15.24,15.26,233775.0,12.6116,12.6364,12.595,12.6116,233775.0
2012-01-27 12:30:00,15.26,15.28,15.22,15.24,36450.0,12.6116,12.6281,12.5785,12.595,36450.0
2012-01-27 13:00:00,15.23,15.28,15.23,15.26,193275.0,12.5868,12.6281,12.5868,12.6116,193275.0
2012-01-27 13:30:00,15.26,15.27,15.24,15.27,217125.0,12.6116,12.6198,12.595,12.6198,217125.0
2012-01-27 14:00:00,15.27,15.28,15.2,15.22,61875.0,12.6198,12.6281,12.562,12.5785,61875.0
2012-01-27 14:30:00,15.21,15.26,15.21,15.25,144675.0,12.5702,12.6116,12.5702,12.6033,144675.0
2012-01-27 15:00:00,15.25,15.36,15.24,15.35,125325.0,12.6033,12.6942,12.595,12.6859,125325.0
2012-01-27 15:30:00,15.35,15.35,15.28,15.34,294300.0,12.6859,12.6859,12.6281,12.6777,294300.0
2012-01-30 09:30:00,15.13,15.15,15.05,15.12,119700.0,12.5041,12.5207,12.438,12.4959,119700.0
2012-01-30 10:00:00,15.12,15.13,15.0,15.04,149625.0,12.4959,12.5041,12.3967,12.4297,149625.0
2012-01-30 10:30:00,15.03,15.17,15.03,15.13,81675.0,12.4215,12.5372,12.4215,12.5041,81675.0
2012-01-30 11:00:00,15.13,15.19,15.13,15.18,45675.0,12.5041,12.5537,12.5041,12.5454,45675.0
2012-01-30 11:30:00,15.17,15.25,15.16,15.24,105975.0,12.5372,12.6033,12.5289,12.595,105975.0
2012-01-30 12:00:00,15.24,15.26,15.22,15.24,56925.0,12.595,12.6116,12.5785,12.595,56925.0
2012-01-30 12:30:00,15.23,15.28,15.23,15.28,81000.0,12.5868,12.6281,12.5868,12.6281,81000.0
2012-01-30 13:00:00,15.27,15.29,15.25,15.29,86625.0,12.6198,12.6364,12.6033,12.6364,86625.0
2012-01-30 13:30:00,15.29,15.35,15.28,15.34,82350.0,12.6364,12.6859,12.6281,12.6777,82350.0
2012-01-30 14:00:00,15.34,15.36,15.31,15.34,104625.0,12.6777,12.6942,12.6529,12.6777,104625.0
2012-01-30 14:30:00,15.34,15.39,15.31,15.38,346050.0,12.6777,12.719,12.6529,12.7107,346050.0
2012-01-30 15:00:00,15.38,15.41,15.35,15.4,164925.0,12.7107,12.7355,12.6859,12.7273,164925.0
2012-01-30 15:30:00,15.39,15.4,15.32,15.36,294075.0,12.719,12.7273,12.6611,12.6942,294075.0
2012-01-31 09:30:00,15.51,15.51,15.28,15.33,103050.0,12.8182,12.8182,12.6281,12.6694,103050.0
2012-01-31 10:00:00,15.32,15.36,15.24,15.34,108000.0,12.6611,12.6942,12.595,12.6777,108000.0
2012-01-31 10:30:00,15.34,15.36,15.24,15.25,82575.0,12.6777,12.6942,12.595,12.6033,82575.0
2012-01-31 11:00:00,15.26,15.36,15.26,15.33,168300.0,12.6116,12.6942,12.6116,12.6694,168300.0
2012-01-31 11:30:00,15.33,15.39,15.29,15.38,131400.0,12.6694,12.719,12.6364,12.7107,131400.0
2012-01-31 12:00:00,15.39,15.47,15.37,15.47,136800.0,12.719,12.7851,12.7025,12.7851,136800.0
2012-01-31 12:30:00,15.47,15.48,15.42,15.43,78300.0,12.7851,12.7934,12.7438,12.7521,78300.0
2012-01-31 13:00:00,15.44,15.49,15.43,15.48,112950.0,12.7603,12.8016,12.7521,12.7934,112950.0
2012-01-31 13:30:00,15.49,15.5,15.41,15.44,127575.0,12.8016,12.8099,12.7355,12.7603,127575.0
2012-01-31 14:00:00,15.44,15.49,15.41,15.48,220725.0,12.7603,12.8016,12.7355,12.7934,220725.0
2012-01-31 14:30:00,15.48,15.56,15.47,15.54,177750.0,12.7934,12.8595,12.7851,12.843,177750.0
2012-01-31 15:00:00,15.55,15.55,15.51,15.54,131400.0,12.8512,12.8512,12.8182,12.843,131400.0
2012-01-31 15:30:00,15.54,15.59,15.53,15.56,400950.0,12.843,12.8843,12.8347,12.8595,400950.0
2012-02-01 09:30:00,15.71,15.76,15.58,15.68,189675.0,12.9835,13.0248,12.876,12.9587,189675.0
2012-02-01 10:00:00,15.68,15.84,15.68,15.82,127350.0,12.9587,13.0909,12.9587,13.0744,127350.0
2012-02-01 10:30:00,15.83,15.85,15.76,15.81,97425.0,13.0826,13.0992,13.0248,13.0661,97425.0
2012-02-01 11:00:00,15.81,15.94,15.8,15.84,193275.0,13.0661,13.1735,13.0578,13.0909,193275.0
2012-02-01 11:30:00,15.85,15.87,15.78,15.81,132300.0,13.0992,13.1157,13.0413,13.0661,132300.0
2012-02-01 12:00:00,15.82,15.89,15.82,15.86,74925.0,13.0744,13.1322,13.0744,13.1074,74925.0
2012-02-01 12:30:00,15.87,15.88,15.84,15.88,63225.0,13.1157,13.124,13.0909,13.124,63225.0
2012-02-01 13:00:00,15.88,15.89,15.86,15.89,119250.0,13.124,13.1322,13.1074,13.1322,119250.0
2012-02-01 13:30:00,15.89,15.9,15.84,15.85,154800.0,13.1322,13.1405,13.0909,13.0992,154800.0
2012-02-01 14:00:00,15.86,15.88,15.83,15.87,133425.0,13.1074,13.124,13.0826,13.1157,133425.0
2012-02-01 14:30:00,15.87,15.88,15.8,15.82,132750.0,13.1157,13.124,13.0578,13.0744,132750.0
2012-02-01 15:00:00,15.82,15.91,15.78,15.81,194625.0,13.0744,13.1487,13.0413,13.0661,194625.0
2012-02-01 15:30:00,15.81,15.87,15.8,15.84,495000.0,13.0661,13.1157,13.0578,13.0909,495000.0
2012-02-02 09:30:00,15.82,15.84,15.73,15.8,127125.0,13.0744,13.0909,13.0,13.0578,127125.0
2012-02-02 10:00:00,15.81,15.84,15.8,15.81,103275.0,13.0661,13.0909,13.0578,13.0661,103275.0
2012-02-02 10:30:00,15.8,15.84,15.79,15.83,59850.0,13.0578,13.0909,13.0496,13.0826,59850.0
2012-02-02 11:00:00,15.84,15.84,15.78,15.8,73125.0,13.0909,13.0909,13.0413,13.0578,73125.0
2012-02-02 11:30:00,15.8,15.81,15.75,15.78,74250.0,13.0578,13.0661,13.0165,13.0413,74250.0
2012-02-02 12:00:00,15.79,15.79,15.73,15.77,39375.0,13.0496,13.0496,13.0,13.033,39375.0
2012-02-02 12:30:00,15.76,15.76,15.66,15.7,64575.0,13.0248,13.0248,12.9421,12.9752,64575.0
2012-02-02 13:00:00,15.7,15.72,15.66,15.66,46800.0,12.9752,12.9917,12.9421,12.9421,46800.0
2012-02-02 13:30:00,15.66,15.69,15.64,15.64,101025.0,12.9421,12.9669,12.9256,12.9256,101025.0
2012-02-02 14:00:00,15.63,15.65,15.56,15.58,280800.0,12.9173,12.9339,12.8595,12.876,280800.0
2012-02-02 14:30:00,15.59,15.6,15.51,15.52,117675.0,12.8843,12.8926,12.8182,12.8264,117675.0
2012-02-02 15:00:00,15.53,15.6,15.52,15.55,220050.0,12.8347,12.8926,12.8264,12.8512,220050.0
2012-02-02 15:30:00,15.56,15.56,15.49,15.55,528975.0,12.8595,12.8595,12.8016,12.8512,528975.0
2012-02-03 09:30:00,15.8,15.91,15.79,15.86,98100.0,13.0578,13.1487,13.0496,13.1074,98100.0
2012-02-03 10:00:00,15.86,15.95,15.82,15.93,139500.0,13.1074,13.1818,13.0744,13.1653,139500.0
2012-02-03 10:30:00,15.94,15.96,15.91,15.91,78300.0,13.1735,13.1901,13.1487,13.1487,78300.0
2012-02-03 11:00:00,15.91,16.08,15.91,16.02,218475.0,13.1487,13.2892,13.1487,13.2397,218475.0
2012-02-03 11:30:00,16.02,16.04,15.97,15.98,83025.0,13.2397,13.2562,13.1983,13.2066,83025.0
2012-02-03 12:00:00,15.99,16.02,15.96,15.99,87975.0,13.2149,13.2397,13.1901,13.2149,87975.0
2012-02-03 12:30:00,16.0,16.0,15.93,15.95,66600.0,13.2231,13.2231,13.1653,13.1818,66600.0
2012-02-03 13:00:00,15.94,15.97,15.94,15.96,50400.0,13.1735,13.1983,13.1735,13.1901,50400.0
2012-02-03 13:30:00,15.95,15.96,15.91,15.91,82575.0,13.1818,13.1901,13.1487,13.1487,82575.0
2012-02-03 14:00:00,15.92,15.98,15.92,15.96,76050.0,13.157,13.2066,13.157,13.1901,76050.0
2012-02-03 14:30:00,15.96,15.98,15.93,15.98,77400.0,13.1901,13.2066,13.1653,13.2066,77400.0
2012-02-03 15:00:00,15.98,15.98,15.92,15.96,96525.0,13.2066,13.2066,13.157,13.1901,96525.0
2012-02-03 15:30:00,15.96,16.0,15.94,15.99,248625.0,13.1901,13.2231,13.1735,13.2149,248625.0
2012-02-06 09:30:00,15.86,15.9,15.78,15.83,92925.0,13.1074,13.1405,13.0413,13.0826,92925.0
2012-02-06 10:00:00,15.83,15.85,15.67,15.67,216450.0,13.0826,13.0992,12.9504,12.9504,216450.0
2012-02-06 10:30:00,15.67,15.71,15.64,15.68,166050.0,12.9504,12.9835,12.9256,12.9587,166050.0
2012-02-06 11:00:00,15.69,15.76,15.68,15.76,135900.0,12.9669,13.0248,12.9587,13.0248,135900.0
2012-02-06 11:30:00,15.76,15.77,15.74,15.76,79200.0,13.0248,13.033,13.0083,13.0248,79200.0
2012-02-06 12:00:00,15.77,15.78,15.76,15.77,62325.0,13.033,13.0413,13.0248,13.033,62325.0
2012-02-06 12:30:00,15.77,15.82,15.77,15.81,53775.0,13.033,13.0744,13.033,13.0661,53775.0
2012-02-06 13:00:00,15.81,15.82,15.75,15.76,87525.0,13.0661,13.0744,13.0165,13.0248,87525.0
2012-02-06 13:30:00,15.75,15.77,15.72,15.74,76950.0,13.0165,13.033,12.9917,13.0083,76950.0
2012-02-06 14:00:00,15.74,15.77,15.72,15.72,96750.0,13.0083,13.033,12.9917,12.9917,96750.0
2012-02-06 14:30:00,15.72,15.79,15.72,15.77,146475.0,12.9917,13.0496,12.9917,13.033,146475.0
2012-02-06 15:00:00,15.76,15.8,15.76,15.79,79425.0,13.0248,13.0578,13.0248,13.0496,79425.0
2012-02-06 15:30:00,15.78,15.81,15.76,15.8,157500.0,13.0413,13.0661,13.0248,13.0578,157500.0
2012-02-07 09:30:00,15.73,15.77,15.64,15.7,84600.0,13.0,13.033,12.9256,12.9752,84600.0
2012-02-07 10:00:00,15.69,15.73,15.64,15.71,49725.0,12.9669,13.0,12.9256,12.9835,49725.0
2012-02-07 10:30:00,15.7,15.85,15.69,15.85,44325.0,12.9752,13.0992,12.9669,13.0992,44325.0
2012-02-07 11:00:00,15.84,15.86,15.8,15.84,72675.0,13.0909,13.1074,13.0578,13.0909,72675.0
2012-02-07 11:30:00,15.84,15.84,15.76,15.76,63450.0,13.0909,13.0909,13.0248,13.0248,63450.0
2012-02-07 12:00:00,15.76,15.79,15.76,15.77,28125.0,13.0248,13.0496,13.0248,13.033,28125.0
2012-02-07 12:30:00,15.78,15.78,15.76,15.76,27900.0,13.0413,13.0413,13.0248,13.0248,27900.0
2012-02-07 13:00:00,15.78,15.8,15.76,15.77,23175.0,13.0413,13.0578,13.0248,13.033,23175.0
2012-02-07 13:30:00,15.77,15.78,15.75,15.76,31950.0,13.033,13.0413,13.0165,13.0248,31950.0
2012-02-07 14:00:00,15.76,15.77,15.75,15.75,39150.0,13.0248,13.033,13.0165,13.0165,39150.0
2012-02-07 14:30:00,15.76,15.76,15.67,15.68,55575.0,13.0248,13.0248,12.9504,12.9587,55575.0
2012-02-07 15:00:00,15.68,15.75,15.68,15.74,54900.0,12.9587,13.0165,12.9587,13.0083,54900.0
2012-02-07 15:30:00,15.74,15.76,15.7,15.71,137925.0,13.0083,13.0248,12.9752,12.9835,137925.0
2012-02-08 09:30:00,15.74,15.75,15.64,15.7,113850.0,13.0083,13.0165,12.9256,12.9752,113850.0
2012-02-08 10:00:00,15.71,15.75,15.69,15.73,54225.0,12.9835,13.0165,12.9669,13.0,54225.0
2012-02-08 10:30:00,15.73,15.75,15.63,15.64,78750.0,13.0,13.0165,12.9173,12.9256,78750.0
2012-02-08 11:00:00,15.64,15.67,15.55,15.58,25425.0,12.9256,12.9504,12.8512,12.876,25425.0
2012-02-08 11:30:00,15.58,15.6,15.51,15.56,47700.0,12.876,12.8926,12.8182,12.8595,47700.0
2012-02-08 12:00:00,15.56,15.57,15.54,15.56,25425.0,12.8595,12.8678,12.843,12.8595,25425.0
2012-02-08 12:30:00,15.57,15.6,15.56,15.6,20250.0,12.8678,12.8926,12.8595,12.8926,20250.0
2012-02-08 13:00:00,15.6,15.61,15.58,15.59,22275.0,12.8926,12.9008,12.876,12.8843,22275.0
2012-02-08 13:30:00,15.59,15.6,15.53,15.53,46800.0,12.8843,12.8926,12.8347,12.8347,46800.0
2012-02-08 14:00:00,15.53,15.63,15.53,15.62,62775.0,12.8347,12.9173,12.8347,12.9091,62775.0
2012-02-08 14:30:00,15.62,15.69,15.62,15.65,95850.0,12.9091,12.9669,12.9091,12.9339,95850.0
2012-02-08 15:00:00,15.65,15.67,15.63,15.66,95625.0,12.9339,12.9504,12.9173,12.9421,95625.0
2012-02-08 15:30:00,15.66,15.67,15.59,15.62,266400.0,12.9421,12.9504,12.8843,12.9091,266400.0
2012-02-09 09:30:00,15.69,15.84,15.64,15.69,164700.0,12.9669,13.0909,12.9256,12.9669,164700.0
2012-02-09 10:00:00,15.68,15.7,15.55,15.56,152775.0,12.9587,12.9752,12.8512,12.8595,152775.0
2012-02-09 10:30:00,15.55,15.64,15.53,15.64,87975.0,12.8512,12.9256,12.8347,12.9256,87975.0
2012-02-09 11:00:00,15.64,15.64,15.53,15.54,87975.0,12.9256,12.9256,12.8347,12.843,87975.0
2012-02-09 11:30:00,15.54,15.55,15.44,15.49,88425.0,12.843,12.8512,12.7603,12.8016,88425.0
2012-02-09 12:00:00,15.49,15.56,15.49,15.52,61875.0,12.8016,12.8595,12.8016,12.8264,61875.0
2012-02-09 12:30:00,15.52,15.6,15.52,15.58,47250.0,12.8264,12.8926,12.8264,12.876,47250.0
2012-02-09 13:00:00,15.6,15.64,15.59,15.64,57825.0,12.8926,12.9256,12.8843,12.9256,57825.0
2012-02-09 13:30:00,15.64,15.65,15.59,15.63,54225.0,12.9256,12.9339,12.8843,12.9173,54225.0
2012-02-09 14:00:00,15.62,15.64,15.61,15.62,55125.0,12.9091,12.9256,12.9008,12.9091,55125.0
2012-02-09 14:30:00,15.63,15.64,15.61,15.61,62325.0,12.9173,12.9256,12.9008,12.9008,62325.0
2012-02-09 15:00:00,15.62,15.72,15.6,15.72,292500.0,12.9091,12.9917,12.8926,12.9917,292500.0
2012-02-09 15:30:00,15.71,15.73,15.64,15.68,382050.0,12.9835,13.0,12.9256,12.9587,382050.0
2012-02-10 09:30:00,15.5,15.55,15.39,15.4,135225.0,12.8099,12.8512,12.719,12.7273,135225.0
2012-02-10 10:00:00,15.39,15.4,15.32,15.33,62325.0,12.719,12.7273,12.6611,12.6694,62325.0
2012-02-10 10:30:00,15.33,15.39,15.32,15.36,51525.0,12.6694,12.719,12.6611,12.6942,51525.0
2012-02-10 11:00:00,15.36,15.4,15.35,15.37,51525.0,12.6942,12.7273,12.6859,12.7025,51525.0
2012-02-10 11:30:00,15.36,15.4,15.36,15.37,33075.0,12.6942,12.7273,12.6942,12.7025,33075.0
2012-02-10 12:00:00,15.38,15.4,15.36,15.38,38925.0,12.7107,12.7273,12.6942,12.7107,38925.0
2012-02-10 12:30:00,15.38,15.4,15.37,15.4,32625.0,12.7107,12.7273,12.7025,12.7273,32625.0
2012-02-10 13:00:00,15.39,15.39,15.35,15.35,37575.0,12.719,12.719,12.6859,12.6859,37575.0
2012-02-10 13:30:00,15.35,15.35,15.3,15.32,55125.0,12.6859,12.6859,12.6446,12.6611,55125.0
2012-02-10 14:00:00,15.31,15.34,15.31,15.33,54450.0,12.6529,12.6777,12.6529,12.6694,54450.0
2012-02-10 14:30:00,15.33,15.34,15.3,15.3,56475.0,12.6694,12.6777,12.6446,12.6446,56475.0
2012-02-10 15:00:00,15.3,15.37,15.28,15.37,106650.0,12.6446,12.7025,12.6281,12.7025,106650.0
2012-02-10 15:30:00,15.37,15.38,15.33,15.35,318825.0,12.7025,12.7107,12.6694,12.6859,318825.0
2012-02-13 09:30:00,15.56,15.6,15.47,15.48,184950.0,12.8595,12.8926,12.7851,12.7934,184950.0
2012-02-13 10:00:00,15.48,15.52,15.41,15.42,54900.0,12.7934,12.8264,12.7355,12.7438,54900.0
2012-02-13 10:30:00,15.42,15.45,15.35,15.43,92025.0,12.7438,12.7686,12.6859,12.7521,92025.0
2012-02-13 11:00:00,15.42,15.45,15.42,15.43,51300.0,12.7438,12.7686,12.7438,12.7521,51300.0
2012-02-13 11:30:00,15.43,15.44,15.4,15.44,70425.0,12.7521,12.7603,12.7273,12.7603,70425.0
2012-02-13 12:00:00,15.44,15.46,15.44,15.44,49500.0,12.7603,12.7768,12.7603,12.7603,49500.0
2012-02-13 12:30:00,15.43,15.46,15.41,15.46,36675.0,12.7521,12.7768,12.7355,12.7768,36675.0
2012-02-13 13:00:00,15.46,15.51,15.42,15.5,69075.0,12.7768,12.8182,12.7438,12.8099,69075.0
2012-02-13 13:30:00,15.51,15.56,15.5,15.54,40500.0,12.8182,12.8595,12.8099,12.843,40500.0
2012-02-13 14:00:00,15.54,15.54,15.49,15.49,62100.0,12.843,12.843,12.8016,12.8016,62100.0
2012-02-13 14:30:00,15.49,15.53,15.47,15.52,87975.0,12.8016,12.8347,12.7851,12.8264,87975.0
2012-02-13 15:00:00,15.52,15.53,15.47,15.5,82350.0,12.8264,12.8347,12.7851,12.8099,82350.0
2012-02-13 15:30:00,15.49,15.52,15.46,15.51,225225.0,12.8016,12.8264,12.7768,12.8182,225225.0
2012-02-14 09:30:00,15.0,15.1,14.89,15.0,720000.0,12.3967,12.4793,12.3058,12.3967,720000.0
2012-02-14 10:00:00,15.0,15.16,14.98,15.16,356850.0,12.3967,12.5289,12.3802,12.5289,356850.0
2012-02-14 10:30:00,15.15,15.24,15.06,15.08,248175.0,12.5207,12.595,12.4463,12.4628,248175.0
2012-02-14 11:00:00,15.08,15.23,15.08,15.22,106200.0,12.4628,12.5868,12.4628,12.5785,106200.0
2012-02-14 11:30:00,15.22,15.26,15.12,15.14,184950.0,12.5785,12.6116,12.4959,12.5124,184950.0
2012-02-14 12:00:00,15.14,15.16,15.1,15.14,284850.0,12.5124,12.5289,12.4793,12.5124,284850.0
2012-02-14 12:30:00,15.14,15.2,15.08,15.1,103500.0,12.5124,12.562,12.4628,12.4793,103500.0
2012-02-14 13:00:00,15.1,15.16,15.06,15.15,153450.0,12.4793,12.5289,12.4463,12.5207,153450.0
2012-02-14 13:30:00,15.15,15.22,15.15,15.19,108450.0,12.5207,12.5785,12.5207,12.5537,108450.0
2012-02-14 14:00:00,15.19,15.34,15.19,15.28,499050.0,12.5537,12.6777,12.5537,12.6281,499050.0
2012-02-14 14:30:00,15.28,15.31,15.23,15.29,219600.0,12.6281,12.6529,12.5868,12.6364,219600.0
2012-02-14 15:00:00,15.29,15.43,15.29,15.33,624825.0,12.6364,12.7521,12.6364,12.6694,624825.0
2012-02-14 15:30:00,15.33,15.5,15.32,15.42,909000.0,12.6694,12.8099,12.6611,12.7438,909000.0
2012-02-15 09:30:00,15.51,15.53,15.25,15.45,4291875.0,12.8182,12.8347,12.6033,12.7686,4291875.0
2012-02-15 10:00:00,15.45,15.48,15.38,15.41,1095075.0,12.7686,12.7934,12.7107,12.7355,1095075.0
2012-02-15 10:30:00,15.42,15.48,15.39,15.4,737325.0,12.7438,12.7934,12.719,12.7273,737325.0
2012-02-15 11:00:00,15.4,15.44,15.4,15.44,404775.0,12.7273,12.7603,12.7273,12.7603,404775.0
2012-02-15 11:30:00,15.44,15.49,15.42,15.48,276975.0,12.7603,12.8016,12.7438,12.7934,276975.0
2012-02-15 12:00:00,15.47,15.48,15.45,15.47,192600.0,12.7851,12.7934,12.7686,12.7851,192600.0
2012-02-15 12:30:00,15.47,15.48,15.35,15.36,590175.0,12.7851,12.7934,12.6859,12.6942,590175.0
2012-02-15 13:00:00,15.35,15.43,15.33,15.36,385875.0,12.6859,12.7521,12.6694,12.6942,385875.0
2012-02-15 13:30:00,15.36,15.47,15.33,15.46,526275.0,12.6942,12.7851,12.6694,12.7768,526275.0
2012-02-15 14:00:00,15.46,15.47,15.4,15.44,405225.0,12.7768,12.7851,12.7273,12.7603,405225.0
2012-02-15 14:30:00,15.44,15.45,15.11,15.3,557325.0,12.7603,12.7686,12.4876,12.6446,557325.0
2012-02-15 15:00:00,15.3,15.3,15.17,15.2,1046925.0,12.6446,12.6446,12.5372,12.562,1046925.0
2012-02-15 15:30:00,15.2,15.32,15.18,15.28,2125350.0,12.562,12.6611,12.5454,12.6281,2125350.0
2012-02-16 09:30:00,15.31,15.38,15.28,15.35,283275.0,12.6529,12.7107,12.6281,12.6859,283275.0
2012-02-16 10:00:00,15.35,15.51,15.34,15.44,535500.0,12.6859,12.8182,12.6777,12.7603,535500.0
2012-02-16 10:30:00,15.44,15.48,15.4,15.4,226575.0,12.7603,12.7934,12.7273,12.7273,226575.0
2012-02-16 11:00:00,15.4,15.46,15.38,15.41,254925.0,12.7273,12.7768,12.7107,12.7355,254925.0
2012-02-16 11:30:00,15.41,15.48,15.39,15.47,239850.0,12.7355,12.7934,12.719,12.7851,239850.0
2012-02-16 12:00:00,15.47,15.53,15.47,15.5,172575.0,12.7851,12.8347,12.7851,12.8099,172575.0
2012-02-16 12:30:00,15.51,15.54,15.49,15.53,85275.0,12.8182,12.843,12.8016,12.8347,85275.0
2012-02-16 13:00:00,15.54,15.56,15.5,15.51,98775.0,12.843,12.8595,12.8099,12.8182,98775.0
2012-02-16 13:30:00,15.51,15.52,15.47,15.5,130500.0,12.8182,12.8264,12.7851,12.8099,130500.0
2012-02-16 14:00:00,15.51,15.52,15.44,15.44,195975.0,12.8182,12.8264,12.7603,12.7603,195975.0
2012-02-16 14:30:00,15.44,15.46,15.43,15.45,413550.0,12.7603,12.7768,12.7521,12.7686,413550.0
2012-02-16 15:00:00,15.45,15.46,15.41,15.44,605250.0,12.7686,12.7768,12.7355,12.7603,605250.0
2012-02-16 15:30:00,15.44,15.58,15.42,15.52,528750.0,12.7603,12.876,12.7438,12.8264,528750.0
2012-02-17 09:30:00,15.6,15.64,15.54,15.56,121050.0,12.8926,12.9256,12.843,12.8595,121050.0
2012-02-17 10:00:00,15.57,15.64,15.48,15.64,101250.0,12.8678,12.9256,12.7934,12.9256,101250.0
2012-02-17 10:30:00,15.64,15.66,15.61,15.64,90000.0,12.9256,12.9421,12.9008,12.9256,90000.0
2012-02-17 11:00:00,15.64,15.64,15.59,15.63,159750.0,12.9256,12.9256,12.8843,12.9173,159750.0
2012-02-17 11:30:00,15.64,15.74,15.61,15.74,163125.0,12.9256,13.0083,12.9008,13.0083,163125.0
2012-02-17 12:00:00,15.74,15.76,15.72,15.74,79425.0,13.0083,13.0248,12.9917,13.0083,79425.0
2012-02-17 12:30:00,15.74,15.76,15.74,15.76,69975.0,13.0083,13.0248,13.0083,13.0248,69975.0
2012-02-17 13:00:00,15.76,15.83,15.76,15.82,205425.0,13.0248,13.0826,13.0248,13.0744,205425.0
2012-02-17 13:30:00,15.82,15.84,15.81,15.81,141300.0,13.0744,13.0909,13.0661,13.0661,141300.0
2012-02-17 14:00:00,15.82,15.84,15.8,15.8,142425.0,13.0744,13.0909,13.0578,13.0578,142425.0
2012-02-17 14:30:00,15.8,15.82,15.8,15.81,96075.0,13.0578,13.0744,13.0578,13.0661,96075.0
2012-02-17 15:00:00,15.81,15.81,15.78,15.79,300600.0,13.0661,13.0661,13.0413,13.0496,300600.0
2012-02-17 15:30:00,15.79,15.8,15.75,15.76,449550.0,13.0496,13.0578,13.0165,13.0248,449550.0
2012-02-21 09:30:00,15.79,15.84,15.7,15.72,67950.0,13.0496,13.0909,12.9752,12.9917,67950.0
2012-02-21 10:00:00,15.71,15.85,15.71,15.82,193950.0,12.9835,13.0992,12.9835,13.0744,193950.0
2012-02-21 10:30:00,15.82,15.88,15.82,15.85,137475.0,13.0744,13.124,13.0744,13.0992,137475.0
2012-02-21 11:00:00,15.84,15.84,15.74,15.76,57600.0,13.0909,13.0909,13.0083,13.0248,57600.0
2012-02-21 11:30:00,15.76,15.76,15.72,15.75,64125.0,13.0248,13.0248,12.9917,13.0165,64125.0
2012-02-21 12:00:00,15.75,15.84,15.75,15.83,57150.0,13.0165,13.0909,13.0165,13.0826,57150.0
2012-02-21 12:30:00,15.83,15.84,15.8,15.81,47250.0,13.0826,13.0909,13.0578,13.0661,47250.0
2012-02-21 13:00:00,15.81,15.82,15.78,15.79,38475.0,13.0661,13.0744,13.0413,13.0496,38475.0
2012-02-21 13:30:00,15.79,15.8,15.75,15.75,66600.0,13.0496,13.0578,13.0165,13.0165,66600.0
2012-02-21 14:00:00,15.76,15.78,15.71,15.76,155250.0,13.0248,13.0413,12.9835,13.0248,155250.0
2012-02-21 14:30:00,15.76,15.76,15.65,15.68,95850.0,13.0248,13.0248,12.9339,12.9587,95850.0
2012-02-21 15:00:00,15.68,15.71,15.64,15.67,65700.0,12.9587,12.9835,12.9256,12.9504,65700.0
2012-02-21 15:30:00,15.67,15.71,15.64,15.7,201825.0,12.9504,12.9835,12.9256,12.9752,201825.0
2012-02-22 09:30:00,15.56,15.68,15.5,15.65,144225.0,12.8595,12.9587,12.8099,12.9339,144225.0
2012-02-22 10:00:00,15.64,15.69,15.61,15.62,104625.0,12.9256,12.9669,12.9008,12.9091,104625.0
2012-02-22 10:30:00,15.61,15.66,15.6,15.66,195975.0,12.9008,12.9421,12.8926,12.9421,195975.0
2012-02-22 11:00:00,15.66,15.69,15.57,15.6,86400.0,12.9421,12.9669,12.8678,12.8926,86400.0
2012-02-22 11:30:00,15.59,15.59,15.48,15.51,86175.0,12.8843,12.8843,12.7934,12.8182,86175.0
2012-02-22 12:00:00,15.5,15.5,15.44,15.45,94500.0,12.8099,12.8099,12.7603,12.7686,94500.0
2012-02-22 12:30:00,15.44,15.46,15.43,15.44,63675.0,12.7603,12.7768,12.7521,12.7603,63675.0
2012-02-22 13:00:00,15.43,15.46,15.43,15.44,116100.0,12.7521,12.7768,12.7521,12.7603,116100.0
2012-02-22 13:30:00,15.43,15.46,15.43,15.44,93150.0,12.7521,12.7768,12.7521,12.7603,93150.0
2012-02-22 14:00:00,15.44,15.49,15.44,15.48,97650.0,12.7603,12.8016,12.7603,12.7934,97650.0
2012-02-22 14:30:00,15.48,15.57,15.48,15.56,142875.0,12.7934,12.8678,12.7934,12.8595,142875.0
2012-02-22 15:00:00,15.55,15.6,15.54,15.56,148050.0,12.8512,12.8926,12.843,12.8595,148050.0
2012-02-22 15:30:00,15.56,15.56,15.48,15.51,296100.0,12.8595,12.8595,12.7934,12.8182,296100.0
2012-02-23 09:30:00,15.57,15.57,15.44,15.54,75150.0,12.8678,12.8678,12.7603,12.843,75150.0
2012-02-23 10:00:00,15.52,15.59,15.52,15.57,70425.0,12.8264,12.8843,12.8264,12.8678,70425.0
2012-02-23 10:30:00,15.57,15.67,15.57,15.65,111150.0,12.8678,12.9504,12.8678,12.9339,111150.0
2012-02-23 11:00:00,15.66,15.72,15.64,15.72,88425.0,12.9421,12.9917,12.9256,12.9917,88425.0
2012-02-23 11:30:00,15.72,15.72,15.67,15.7,37575.0,12.9917,12.9917,12.9504,12.9752,37575.0
2012-02-23 12:00:00,15.7,15.75,15.68,15.73,41625.0,12.9752,13.0165,12.9587,13.0,41625.0
2012-02-23 12:30:00,15.74,15.78,15.72,15.73,41175.0,13.0083,13.0413,12.9917,13.0,41175.0
2012-02-23 13:00:00,15.74,15.76,15.71,15.74,36900.0,13.0083,13.0248,12.9835,13.0083,36900.0
2012-02-23 13:30:00,15.74,15.79,15.72,15.77,61425.0,13.0083,13.0496,12.9917,13.033,61425.0
2012-02-23 14:00:00,15.76,15.8,15.76,15.8,44100.0,13.0248,13.0578,13.0248,13.0578,44100.0
2012-02-23 14:30:00,15.8,15.8,15.72,15.72,100125.0,13.0578,13.0578,12.9917,12.9917,100125.0
2012-02-23 15:00:00,15.72,15.76,15.71,15.74,116775.0,12.9917,13.0248,12.9835,13.0083,116775.0
2012-02-23 15:30:00,15.74,15.77,15.71,15.74,302625.0,13.0083,13.033,12.9835,13.0083,302625.0
2012-02-24 09:30:00,15.72,15.74,15.51,15.66,108450.0,12.9917,13.0083,12.8182,12.9421,108450.0
2012-02-24 10:00:00,15.65,15.72,15.64,15.67,81450.0,12.9339,12.9917,12.9256,12.9504,81450.0
2012-02-24 10:30:00,15.67,15.75,15.66,15.72,103500.0,12.9504,13.0165,12.9421,12.9917,103500.0
2012-02-24 11:00:00,15.72,15.82,15.72,15.82,87750.0,12.9917,13.0744,12.9917,13.0744,87750.0
2012-02-24 11:30:00,15.82,15.85,15.78,15.82,111375.0,13.0744,13.0992,13.0413,13.0744,111375.0
2012-02-24 12:00:00,15.81,15.82,15.8,15.81,58725.0,13.0661,13.0744,13.0578,13.0661,58725.0
2012-02-24 12:30:00,15.81,15.84,15.81,15.83,26775.0,13.0661,13.0909,13.0661,13.0826,26775.0
2012-02-24 13:00:00,15.83,15.84,15.77,15.77,59400.0,13.0826,13.0909,13.033,13.033,59400.0
2012-02-24 13:30:00,15.78,15.79,15.73,15.76,60525.0,13.0413,13.0496,13.0,13.0248,60525.0
2012-02-24 14:00:00,15.76,15.77,15.72,15.72,61425.0,13.0248,13.033,12.9917,12.9917,61425.0
2012-02-24 14:30:00,15.72,15.72,15.68,15.72,59850.0,12.9917,12.9917,12.9587,12.9917,59850.0
2012-02-24 15:00:00,15.72,15.75,15.69,15.73,83250.0,12.9917,13.0165,12.9669,13.0,83250.0
2012-02-24 15:30:00,15.73,15.74,15.69,15.73,216225.0,13.0,13.0083,12.9669,13.0,216225.0
2012-02-27 09:30:00,15.59,15.59,15.4,15.48,186975.0,12.8843,12.8843,12.7273,12.7934,186975.0
2012-02-27 10:00:00,15.49,15.56,15.47,15.52,98100.0,12.8016,12.8595,12.7851,12.8264,98100.0
2012-02-27 10:30:00,15.52,15.67,15.52,15.65,117450.0,12.8264,12.9504,12.8264,12.9339,117450.0
2012-02-27 11:00:00,15.66,15.72,15.64,15.68,83025.0,12.9421,12.9917,12.9256,12.9587,83025.0
2012-02-27 11:30:00,15.67,15.7,15.65,15.67,45225.0,12.9504,12.9752,12.9339,12.9504,45225.0
2012-02-27 12:00:00,15.68,15.72,15.68,15.69,57150.0,12.9587,12.9917,12.9587,12.9669,57150.0
2012-02-27 12:30:00,15.69,15.78,15.68,15.72,59400.0,12.9669,13.0413,12.9587,12.9917,59400.0
2012-02-27 13:00:00,15.72,15.74,15.7,15.71,31050.0,12.9917,13.0083,12.9752,12.9835,31050.0
2012-02-27 13:30:00,15.7,15.74,15.67,15.68,104400.0,12.9752,13.0083,12.9504,12.9587,104400.0
2012-02-27 14:00:00,15.68,15.7,15.67,15.69,110700.0,12.9587,12.9752,12.9504,12.9669,110700.0
2012-02-27 14:30:00,15.69,15.7,15.67,15.69,47925.0,12.9669,12.9752,12.9504,12.9669,47925.0
2012-02-27 15:00:00,15.69,15.73,15.6,15.64,354825.0,12.9669,13.0,12.8926,12.9256,354825.0
2012-02-27 15:30:00,15.64,15.72,15.64,15.67,272925.0,12.9256,12.9917,12.9256,12.9504,272925.0
2012-02-28 09:30:00,15.71,15.71,15.44,15.52,153675.0,12.9835,12.9835,12.7603,12.8264,153675.0
2012-02-28 10:00:00,15.52,15.56,15.48,15.56,359550.0,12.8264,12.8595,12.7934,12.8595,359550.0
2012-02-28 10:30:00,15.56,15.65,15.56,15.65,89100.0,12.8595,12.9339,12.8595,12.9339,89100.0
2012-02-28 11:00:00,15.65,15.7,15.62,15.65,102375.0,12.9339,12.9752,12.9091,12.9339,102375.0
2012-02-28 11:30:00,15.65,15.68,15.61,15.68,67050.0,12.9339,12.9587,12.9008,12.9587,67050.0
2012-02-28 12:00:00,15.68,15.71,15.6,15.62,69750.0,12.9587,12.9835,12.8926,12.9091,69750.0
2012-02-28 12:30:00,15.61,15.65,15.6,15.62,109800.0,12.9008,12.9339,12.8926,12.9091,109800.0
2012-02-28 13:00:00,15.62,15.66,15.62,15.63,49950.0,12.9091,12.9421,12.9091,12.9173,49950.0
2012-02-28 13:30:00,15.62,15.62,15.53,15.59,162225.0,12.9091,12.9091,12.8347,12.8843,162225.0
2012-02-28 14:00:00,15.58,15.59,15.55,15.56,106425.0,12.876,12.8843,12.8512,12.8595,106425.0
2012-02-28 14:30:00,15.56,15.6,15.54,15.56,160425.0,12.8595,12.8926,12.843,12.8595,160425.0
2012-02-28 15:00:00,15.56,15.61,15.56,15.57,192600.0,12.8595,12.9008,12.8595,12.8678,192600.0
2012-02-28 15:30:00,15.58,15.64,15.56,15.57,462825.0,12.876,12.9256,12.8595,12.8678,462825.0
2012-02-29 09:30:00,15.62,15.72,15.6,15.69,228600.0,12.9091,12.9917,12.8926,12.9669,228600.0
2012-02-29 10:00:00,15.72,15.79,15.64,15.78,127575.0,12.9917,13.0496,12.9256,13.0413,127575.0
2012-02-29 10:30:00,15.76,15.78,15.62,15.7,205650.0,13.0248,13.0413,12.9091,12.9752,205650.0
2012-02-29 11:00:00,15.71,15.71,15.64,15.64,124650.0,12.9835,12.9835,12.9256,12.9256,124650.0
2012-02-29 11:30:00,15.64,15.77,15.64,15.73,112050.0,12.9256,13.033,12.9256,13.0,112050.0
2012-02-29 12:00:00,15.74,15.78,15.69,15.78,66600.0,13.0083,13.0413,12.9669,13.0413,66600.0
2012-02-29 12:30:00,15.78,15.8,15.73,15.76,69975.0,13.0413,13.0578,13.0,13.0248,69975.0
2012-02-29 13:00:00,15.76,15.79,15.72,15.75,81900.0,13.0248,13.0496,12.9917,13.0165,81900.0
2012-02-29 13:30:00,15.74,15.76,15.72,15.75,125775.0,13.0083,13.0248,12.9917,13.0165,125775.0
2012-02-29 14:00:00,15.75,15.77,15.71,15.72,125325.0,13.0165,13.033,12.9835,12.9917,125325.0
2012-02-29 14:30:00,15.72,15.78,15.67,15.75,232200.0,12.9917,13.0413,12.9504,13.0165,232200.0
2012-02-29 15:00:00,15.75,15.76,15.71,15.76,246150.0,13.0165,13.0248,12.9835,13.0248,246150.0
2012-02-29 15:30:00,15.76,15.79,15.7,15.71,726075.0,13.0248,13.0496,12.9752,12.9835,726075.0
2012-03-01 09:30:00,15.8,15.96,15.75,15.9,141300.0,13.0578,13.1901,13.0165,13.1405,141300.0
2012-03-01 10:00:00,15.91,16.0,15.81,15.98,159975.0,13.1487,13.2231,13.0661,13.2066,159975.0
2012-03-01 10:30:00,15.97,16.01,15.9,16.0,96975.0,13.1983,13.2314,13.1405,13.2231,96975.0
2012-03-01 11:00:00,16.0,16.01,15.95,15.99,81450.0,13.2231,13.2314,13.1818,13.2149,81450.0
2012-03-01 11:30:00,16.0,16.0,15.96,15.98,62775.0,13.2231,13.2231,13.1901,13.2066,62775.0
2012-03-01 12:00:00,15.98,16.09,15.98,16.06,116325.0,13.2066,13.2975,13.2066,13.2727,116325.0
2012-03-01 12:30:00,16.06,16.11,16.05,16.07,59400.0,13.2727,13.314,13.2645,13.281,59400.0
2012-03-01 13:00:00,16.07,16.1,16.04,16.07,70650.0,13.281,13.3058,13.2562,13.281,70650.0
2012-03-01 13:30:00,16.07,16.08,16.03,16.04,81675.0,13.281,13.2892,13.2479,13.2562,81675.0
2012-03-01 14:00:00,16.04,16.05,15.99,15.99,110250.0,13.2562,13.2645,13.2149,13.2149,110250.0
2012-03-01 14:30:00,15.99,16.04,15.97,16.04,102825.0,13.2149,13.2562,13.1983,13.2562,102825.0
2012-03-01 15:00:00,16.04,16.06,15.92,16.0,245025.0,13.2562,13.2727,13.157,13.2231,245025.0
2012-03-01 15:30:00,16.01,16.06,15.96,16.06,325350.0,13.2314,13.2727,13.1901,13.2727,325350.0
2012-03-02 09:30:00,16.02,16.16,15.98,16.16,177975.0,13.2397,13.3554,13.2066,13.3554,177975.0
2012-03-02 10:00:00,16.15,16.17,16.09,16.1,150525.0,13.3471,13.3636,13.2975,13.3058,150525.0
2012-03-02 10:30:00,16.1,16.11,16.02,16.02,96525.0,13.3058,13.314,13.2397,13.2397,96525.0
2012-03-02 11:00:00,16.03,16.03,15.95,15.96,78975.0,13.2479,13.2479,13.1818,13.1901,78975.0
2012-03-02 11:30:00,15.96,15.98,15.89,15.92,104400.0,13.1901,13.2066,13.1322,13.157,104400.0
2012-03-02 12:00:00,15.92,15.94,15.86,15.91,64350.0,13.157,13.1735,13.1074,13.1487,64350.0
2012-03-02 12:30:00,15.91,15.96,15.9,15.9,114975.0,13.1487,13.1901,13.1405,13.1405,114975.0
2012-03-02 13:00:00,15.9,15.92,15.84,15.88,106200.0,13.1405,13.157,13.0909,13.124,106200.0
2012-03-02 13:30:00,15.88,15.91,15.86,15.91,63225.0,13.124,13.1487,13.1074,13.1487,63225.0
2012-03-02 14:00:00,15.89,15.9,15.81,15.82,111150.0,13.1322,13.1405,13.0661,13.0744,111150.0
2012-03-02 14:30:00,15.82,15.87,15.81,15.85,137475.0,13.0744,13.1157,13.0661,13.0992,137475.0
2012-03-02 15:00:00,15.86,15.89,15.86,15.89,191025.0,13.1074,13.1322,13.1074,13.1322,191025.0
2012-03-02 15:30:00,15.89,15.94,15.84,15.86,346950.0,13.1322,13.1735,13.0909,13.1074,346950.0
2012-03-05 09:30:00,15.79,15.84,15.68,15.73,85050.0,13.0496,13.0909,12.9587,13.0,85050.0
2012-03-05 10:00:00,15.74,15.8,15.7,15.72,75600.0,13.0083,13.0578,12.9752,12.9917,75600.0
2012-03-05 10:30:00,15.73,15.8,15.72,15.76,71325.0,13.0,13.0578,12.9917,13.0248,71325.0
2012-03-05 11:00:00,15.76,15.79,15.68,15.77,58275.0,13.0248,13.0496,12.9587,13.033,58275.0
2012-03-05 11:30:00,15.76,15.76,15.71,15.72,69975.0,13.0248,13.0248,12.9835,12.9917,69975.0
2012-03-05 12:00:00,15.72,15.74,15.64,15.67,82125.0,12.9917,13.0083,12.9256,12.9504,82125.0
2012-03-05 12:30:00,15.67,15.68,15.64,15.65,45225.0,12.9504,12.9587,12.9256,12.9339,45225.0
2012-03-05 13:00:00,15.65,15.68,15.63,15.66,44325.0,12.9339,12.9587,12.9173,12.9421,44325.0
2012-03-05 13:30:00,15.66,15.67,15.62,15.62,36000.0,12.9421,12.9504,12.9091,12.9091,36000.0
2012-03-05 14:00:00,15.63,15.64,15.61,15.62,90450.0,12.9173,12.9256,12.9008,12.9091,90450.0
2012-03-05 14:30:00,15.62,15.63,15.59,15.63,168975.0,12.9091,12.9173,12.8843,12.9173,168975.0
2012-03-05 15:00:00,15.63,15.68,15.63,15.68,93150.0,12.9173,12.9587,12.9173,12.9587,93150.0
2012-03-05 15:30:00,15.69,15.69,15.65,15.67,146925.0,12.9669,12.9669,12.9339,12.9504,146925.0
2012-03-06 09:30:00,15.38,15.41,15.24,15.27,148275.0,12.7107,12.7355,12.595,12.6198,148275.0
2012-03-06 10:00:00,15.25,15.29,15.16,15.2,105075.0,12.6033,12.6364,12.5289,12.562,105075.0
2012-03-06 10:30:00,15.2,15.24,15.13,15.18,93825.0,12.562,12.595,12.5041,12.5454,93825.0
2012-03-06 11:00:00,15.18,15.28,15.18,15.24,83475.0,12.5454,12.6281,12.5454,12.595,83475.0
2012-03-06 11:30:00,15.25,15.27,15.19,15.21,92025.0,12.6033,12.6198,12.5537,12.5702,92025.0
2012-03-06 12:00:00,15.2,15.21,15.15,15.17,86400.0,12.562,12.5702,12.5207,12.5372,86400.0
2012-03-06 12:30:00,15.16,15.24,15.16,15.22,51300.0,12.5289,12.595,12.5289,12.5785,51300.0
2012-03-06 13:00:00,15.22,15.24,15.19,15.23,75375.0,12.5785,12.595,12.5537,12.5868,75375.0
2012-03-06 13:30:00,15.24,15.26,15.22,15.25,91800.0,12.595,12.6116,12.5785,12.6033,91800.0
2012-03-06 14:00:00,15.24,15.28,15.23,15.24,101700.0,12.595,12.6281,12.5868,12.595,101700.0
2012-03-06 14:30:00,15.25,15.27,15.2,15.2,56700.0,12.6033,12.6198,12.562,12.562,56700.0
2012-03-06 15:00:00,15.2,15.24,15.2,15.22,80775.0,12.562,12.595,12.562,12.5785,80775.0
2012-03-06 15:30:00,15.21,15.23,15.18,15.2,290700.0,12.5702,12.5868,12.5454,12.562,290700.0
2012-03-07 09:30:00,15.27,15.39,15.18,15.26,121050.0,12.6198,12.719,12.5454,12.6116,121050.0
2012-03-07 10:00:00,15.26,15.31,15.21,15.23,101025.0,12.6116,12.6529,12.5702,12.5868,101025.0
2012-03-07 10:30:00,15.23,15.25,15.16,15.22,100575.0,12.5868,12.6033,12.5289,12.5785,100575.0
2012-03-07 11:00:00,15.22,15.34,15.22,15.34,75600.0,12.5785,12.6777,12.5785,12.6777,75600.0
2012-03-07 11:30:00,15.33,15.4,15.33,15.38,47250.0,12.6694,12.7273,12.6694,12.7107,47250.0
2012-03-07 12:00:00,15.39,15.43,15.38,15.42,89550.0,12.719,12.7521,12.7107,12.7438,89550.0
2012-03-07 12:30:00,15.43,15.46,15.41,15.45,51525.0,12.7521,12.7768,12.7355,12.7686,51525.0
2012-03-07 13:00:00,15.44,15.45,15.43,15.43,64350.0,12.7603,12.7686,12.7521,12.7521,64350.0
2012-03-07 13:30:00,15.43,15.44,15.4,15.42,47700.0,12.7521,12.7603,12.7273,12.7438,47700.0
2012-03-07 14:00:00,15.42,15.44,15.39,15.39,98550.0,12.7438,12.7603,12.719,12.719,98550.0
2012-03-07 14:30:00,15.4,15.42,15.36,15.41,111600.0,12.7273,12.7438,12.6942,12.7355,111600.0
2012-03-07 15:00:00,15.41,15.42,15.33,15.33,97425.0,12.7355,12.7438,12.6694,12.6694,97425.0
2012-03-07 15:30:00,15.33,15.37,15.33,15.35,352350.0,12.6694,12.7025,12.6694,12.6859,352350.0
2012-03-08 09:30:00,15.54,15.54,15.42,15.44,74025.0,12.843,12.843,12.7438,12.7603,74025.0
2012-03-08 10:00:00,15.44,15.46,15.37,15.4,118350.0,12.7603,12.7768,12.7025,12.7273,118350.0
2012-03-08 10:30:00,15.39,15.46,15.39,15.44,57825.0,12.719,12.7768,12.719,12.7603,57825.0
2012-03-08 11:00:00,15.44,15.53,15.44,15.53,52200.0,12.7603,12.8347,12.7603,12.8347,52200.0
2012-03-08 11:30:00,15.52,15.56,15.52,15.55,33975.0,12.8264,12.8595,12.8264,12.8512,33975.0
2012-03-08 12:00:00,15.55,15.57,15.51,15.52,33975.0,12.8512,12.8678,12.8182,12.8264,33975.0
2012-03-08 12:30:00,15.52,15.53,15.46,15.5,45000.0,12.8264,12.8347,12.7768,12.8099,45000.0
2012-03-08 13:00:00,15.5,15.51,15.48,15.49,49050.0,12.8099,12.8182,12.7934,12.8016,49050.0
2012-03-08 13:30:00,15.48,15.51,15.44,15.44,38025.0,12.7934,12.8182,12.7603,12.7603,38025.0
2012-03-08 14:00:00,15.45,15.46,15.41,15.45,48600.0,12.7686,12.7768,12.7355,12.7686,48600.0
2012-03-08 14:30:00,15.46,15.56,15.45,15.54,64125.0,12.7768,12.8595,12.7686,12.843,64125.0
2012-03-08 15:00:00,15.54,15.54,15.51,15.52,49050.0,12.843,12.843,12.8182,12.8264,49050.0
2012-03-08 15:30:00,15.52,15.56,15.49,15.54,177075.0,12.8264,12.8595,12.8016,12.843,177075.0
2012-03-09 09:30:00,15.57,15.64,15.51,15.58,31500.0,12.8678,12.9256,12.8182,12.876,31500.0
2012-03-09 10:00:00,15.57,15.75,15.57,15.74,67500.0,12.8678,13.0165,12.8678,13.0083,67500.0
2012-03-09 10:30:00,15.74,15.8,15.73,15.78,69975.0,13.0083,13.0578,13.0,13.0413,69975.0
2012-03-09 11:00:00,15.79,15.83,15.76,15.77,39825.0,13.0496,13.0826,13.0248,13.033,39825.0
2012-03-09 11:30:00,15.76,15.84,15.75,15.82,46350.0,13.0248,13.0909,13.0165,13.0744,46350.0
2012-03-09 12:00:00,15.82,15.84,15.8,15.84,138150.0,13.0744,13.0909,13.0578,13.0909,138150.0
2012-03-09 12:30:00,15.84,15.85,15.82,15.83,29700.0,13.0909,13.0992,13.0744,13.0826,29700.0
2012-03-09 13:00:00,15.82,15.85,15.81,15.81,32850.0,13.0744,13.0992,13.0661,13.0661,32850.0
2012-03-09 13:30:00,15.82,15.84,15.8,15.8,53325.0,13.0744,13.0909,13.0578,13.0578,53325.0
2012-03-09 14:00:00,15.8,15.81,15.77,15.79,61200.0,13.0578,13.0661,13.033,13.0496,61200.0
2012-03-09 14:30:00,15.79,15.8,15.67,15.7,65700.0,13.0496,13.0578,12.9504,12.9752,65700.0
2012-03-09 15:00:00,15.71,15.75,15.7,15.74,38250.0,12.9835,13.0165,12.9752,13.0083,38250.0
2012-03-09 15:30:00,15.74,15.76,15.71,15.76,128925.0,13.0083,13.0248,12.9835,13.0248,128925.0
2012-03-12 09:30:00,15.79,15.84,15.75,15.76,35775.0,13.0496,13.0909,13.0165,13.0248,35775.0
2012-03-12 10:00:00,15.75,15.79,15.72,15.74,64125.0,13.0165,13.0496,12.9917,13.0083,64125.0
2012-03-12 10:30:00,15.74,15.79,15.65,15.77,120375.0,13.0083,13.0496,12.9339,13.033,120375.0
2012-03-12 11:00:00,15.78,15.78,15.67,15.71,65025.0,13.0413,13.0413,12.9504,12.9835,65025.0
2012-03-12 11:30:00,15.7,15.72,15.66,15.68,37800.0,12.9752,12.9917,12.9421,12.9587,37800.0
2012-03-12 12:00:00,15.67,15.72,15.65,15.69,48150.0,12.9504,12.9917,12.9339,12.9669,48150.0
2012-03-12 12:30:00,15.7,15.71,15.65,15.68,31725.0,12.9752,12.9835,12.9339,12.9587,31725.0
2012-03-12 13:00:00,15.68,15.71,15.66,15.7,37350.0,12.9587,12.9835,12.9421,12.9752,37350.0
2012-03-12 13:30:00,15.71,15.74,15.7,15.71,40275.0,12.9835,13.0083,12.9752,12.9835,40275.0
2012-03-12 14:00:00,15.7,15.72,15.69,15.72,30375.0,12.9752,12.9917,12.9669,12.9917,30375.0
2012-03-12 14:30:00,15.72,15.72,15.7,15.71,33525.0,12.9917,12.9917,12.9752,12.9835,33525.0
2012-03-12 15:00:00,15.71,15.72,15.69,15.72,47025.0,12.9835,12.9917,12.9669,12.9917,47025.0
2012-03-12 15:30:00,15.72,15.75,15.68,15.75,204750.0,12.9917,13.0165,12.9587,13.0165,204750.0
2012-03-13 09:30:00,15.87,15.93,15.81,15.87,44775.0,13.1157,13.1653,13.0661,13.1157,44775.0
2012-03-13 10:00:00,15.86,15.92,15.85,15.9,85050.0,13.1074,13.157,13.0992,13.1405,85050.0
2012-03-13 10:30:00,15.91,15.99,15.91,15.96,107550.0,13.1487,13.2149,13.1487,13.1901,107550.0
2012-03-13 11:00:00,15.96,16.0,15.93,15.97,94275.0,13.1901,13.2231,13.1653,13.1983,94275.0
2012-03-13 11:30:00,15.98,16.05,15.98,15.99,86850.0,13.2066,13.2645,13.2066,13.2149,86850.0
2012-03-13 12:00:00,16.0,16.03,15.99,16.02,45225.0,13.2231,13.2479,13.2149,13.2397,45225.0
2012-03-13 12:30:00,16.02,16.05,16.0,16.03,57600.0,13.2397,13.2645,13.2231,13.2479,57600.0
2012-03-13 13:00:00,16.04,16.06,16.03,16.05,26775.0,13.2562,13.2727,13.2479,13.2645,26775.0
2012-03-13 13:30:00,16.04,16.05,16.01,16.02,32625.0,13.2562,13.2645,13.2314,13.2397,32625.0
2012-03-13 14:00:00,16.03,16.1,16.01,16.09,151875.0,13.2479,13.3058,13.2314,13.2975,151875.0
2012-03-13 14:30:00,16.09,16.12,16.06,16.09,96975.0,13.2975,13.3223,13.2727,13.2975,96975.0
2012-03-13 15:00:00,16.09,16.4,16.08,16.33,287550.0,13.2975,13.5537,13.2892,13.4959,287550.0
2012-03-13 15:30:00,16.33,16.43,16.32,16.42,509850.0,13.4959,13.5785,13.4876,13.5702,509850.0
2012-03-14 09:30:00,16.4,16.44,16.32,16.36,110700.0,13.5537,13.5868,13.4876,13.5206,110700.0
2012-03-14 10:00:00,16.36,16.37,16.24,16.24,95175.0,13.5206,13.5289,13.4215,13.4215,95175.0
2012-03-14 10:30:00,16.24,16.25,16.08,16.08,102825.0,13.4215,13.4297,13.2892,13.2892,102825.0
2012-03-14 11:00:00,16.08,16.14,16.07,16.12,89775.0,13.2892,13.3388,13.281,13.3223,89775.0
2012-03-14 11:30:00,16.11,16.18,16.09,16.18,105750.0,13.314,13.3719,13.2975,13.3719,105750.0
2012-03-14 12:00:00,16.18,16.2,16.16,16.2,75825.0,13.3719,13.3884,13.3554,13.3884,75825.0
2012-03-14 12:30:00,16.2,16.29,16.19,16.29,61425.0,13.3884,13.4628,13.3802,13.4628,61425.0
2012-03-14 13:00:00,16.29,16.37,16.27,16.36,58725.0,13.4628,13.5289,13.4463,13.5206,58725.0
2012-03-14 13:30:00,16.35,16.35,16.23,16.23,70650.0,13.5124,13.5124,13.4132,13.4132,70650.0
2012-03-14 14:00:00,16.24,16.28,16.21,16.25,45675.0,13.4215,13.4545,13.3967,13.4297,45675.0
2012-03-14 14:30:00,16.25,16.28,16.21,16.28,78750.0,13.4297,13.4545,13.3967,13.4545,78750.0
2012-03-14 15:00:00,16.28,16.29,16.22,16.28,151200.0,13.4545,13.4628,13.4049,13.4545,151200.0
2012-03-14 15:30:00,16.28,16.3,16.25,16.29,190575.0,13.4545,13.4711,13.4297,13.4628,190575.0
2012-03-15 09:30:00,16.32,16.33,16.18,16.33,66150.0,13.4876,13.4959,13.3719,13.4959,66150.0
2012-03-15 10:00:00,16.32,16.43,16.28,16.36,105750.0,13.4876,13.5785,13.4545,13.5206,105750.0
2012-03-15 10:30:00,16.37,16.39,16.32,16.34,146700.0,13.5289,13.5454,13.4876,13.5041,146700.0
2012-03-15 11:00:00,16.34,16.44,16.32,16.43,145350.0,13.5041,13.5868,13.4876,13.5785,145350.0
2012-03-15 11:30:00,16.44,16.5,16.42,16.46,120150.0,13.5868,13.6364,13.5702,13.6033,120150.0
2012-03-15 12:00:00,16.47,16.55,16.45,16.52,175275.0,13.6116,13.6777,13.595,13.6529,175275.0
2012-03-15 12:30:00,16.52,16.6,16.52,16.52,142875.0,13.6529,13.719,13.6529,13.6529,142875.0
2012-03-15 13:00:00,16.51,16.53,16.45,16.46,104625.0,13.6446,13.6611,13.595,13.6033,104625.0
2012-03-15 13:30:00,16.46,16.49,16.46,16.48,103950.0,13.6033,13.6281,13.6033,13.6198,103950.0
2012-03-15 14:00:00,16.47,16.49,16.45,16.46,113625.0,13.6116,13.6281,13.595,13.6033,113625.0
2012-03-15 14:30:00,16.45,16.47,16.42,16.44,143100.0,13.595,13.6116,13.5702,13.5868,143100.0
2012-03-15 15:00:00,16.44,16.45,16.41,16.44,194400.0,13.5868,13.595,13.562,13.5868,194400.0
2012-03-15 15:30:00,16.44,16.47,16.4,16.46,292050.0,13.5868,13.6116,13.5537,13.6033,292050.0
2012-03-16 09:30:00,16.5,16.55,16.41,16.45,395100.0,13.6364,13.6777,13.562,13.595,395100.0
2012-03-16 10:00:00,16.45,16.48,16.42,16.44,114525.0,13.595,13.6198,13.5702,13.5868,114525.0
2012-03-16 10:30:00,16.44,16.55,16.43,16.48,64125.0,13.5868,13.6777,13.5785,13.6198,64125.0
2012-03-16 11:00:00,16.49,16.53,16.45,16.49,170325.0,13.6281,13.6611,13.595,13.6281,170325.0
2012-03-16 11:30:00,16.49,16.54,16.46,16.54,80775.0,13.6281,13.6694,13.6033,13.6694,80775.0
2012-03-16 12:00:00,16.55,16.59,16.52,16.58,60975.0,13.6777,13.7107,13.6529,13.7025,60975.0
2012-03-16 12:30:00,16.58,16.6,16.52,16.54,68850.0,13.7025,13.719,13.6529,13.6694,68850.0
2012-03-16 13:00:00,16.53,16.55,16.51,16.51,55350.0,13.6611,13.6777,13.6446,13.6446,55350.0
2012-03-16 13:30:00,16.51,16.52,16.46,16.52,273600.0,13.6446,13.6529,13.6033,13.6529,273600.0
2012-03-16 14:00:00,16.53,16.53,16.48,16.5,94275.0,13.6611,13.6611,13.6198,13.6364,94275.0
2012-03-16 14:30:00,16.5,16.5,16.47,16.47,46350.0,13.6364,13.6364,13.6116,13.6116,46350.0
2012-03-16 15:00:00,16.47,16.49,16.45,16.48,57150.0,13.6116,13.6281,13.595,13.6198,57150.0
2012-03-16 15:30:00,16.49,16.55,16.47,16.51,448200.0,13.6281,13.6777,13.6116,13.6446,448200.0
2012-03-19 09:30:00,16.47,16.58,16.26,16.52,135225.0,13.6116,13.7025,13.438,13.6529,135225.0
2012-03-19 10:00:00,16.55,16.55,16.39,16.45,62550.0,13.6777,13.6777,13.5454,13.595,62550.0
2012-03-19 10:30:00,16.45,16.52,16.45,16.49,41175.0,13.595,13.6529,13.595,13.6281,41175.0
2012-03-19 11:00:00,16.48,16.5,16.44,16.46,54450.0,13.6198,13.6364,13.5868,13.6033,54450.0
2012-03-19 11:30:00,16.46,16.54,16.43,16.54,77850.0,13.6033,13.6694,13.5785,13.6694,77850.0
2012-03-19 12:00:00,16.55,16.56,16.52,16.54,34650.0,13.6777,13.6859,13.6529,13.6694,34650.0
2012-03-19 12:30:00,16.55,16.6,16.53,16.55,56475.0,13.6777,13.719,13.6611,13.6777,56475.0
2012-03-19 13:00:00,16.55,16.61,16.53,16.6,95850.0,13.6777,13.7273,13.6611,13.719,95850.0
2012-03-19 13:30:00,16.62,16.68,16.6,16.65,118125.0,13.7355,13.7851,13.719,13.7603,118125.0
2012-03-19 14:00:00,16.66,16.69,16.63,16.68,93825.0,13.7686,13.7934,13.7438,13.7851,93825.0
2012-03-19 14:30:00,16.67,16.68,16.58,16.59,44325.0,13.7768,13.7851,13.7025,13.7107,44325.0
2012-03-19 15:00:00,16.6,16.62,16.52,16.53,60075.0,13.719,13.7355,13.6529,13.6611,60075.0
2012-03-19 15:30:00,16.53,16.56,16.5,16.53,179550.0,13.6611,13.6859,13.6364,13.6611,179550.0
2012-03-20 09:30:00,16.37,16.52,16.34,16.48,73800.0,13.5289,13.6529,13.5041,13.6198,73800.0
2012-03-20 10:00:00,16.48,16.56,16.45,16.5,80100.0,13.6198,13.6859,13.595,13.6364,80100.0
2012-03-20 10:30:00,16.5,16.65,16.5,16.61,56475.0,13.6364,13.7603,13.6364,13.7273,56475.0
2012-03-20 11:00:00,16.6,16.67,16.6,16.64,111150.0,13.719,13.7768,13.719,13.7521,111150.0
2012-03-20 11:30:00,16.64,16.64,16.5,16.54,45900.0,13.7521,13.7521,13.6364,13.6694,45900.0
2012-03-20 12:00:00,16.55,16.6,16.55,16.55,51300.0,13.6777,13.719,13.6777,13.6777,51300.0
2012-03-20 12:30:00,16.56,16.56,16.5,16.52,45225.0,13.6859,13.6859,13.6364,13.6529,45225.0
2012-03-20 13:00:00,16.52,16.57,16.51,16.57,35550.0,13.6529,13.6942,13.6446,13.6942,35550.0
2012-03-20 13:30:00,16.56,16.59,16.54,16.58,33975.0,13.6859,13.7107,13.6694,13.7025,33975.0
2012-03-20 14:00:00,16.59,16.62,16.56,16.58,37575.0,13.7107,13.7355,13.6859,13.7025,37575.0
2012-03-20 14:30:00,16.57,16.63,16.56,16.63,54900.0,13.6942,13.7438,13.6859,13.7438,54900.0
2012-03-20 15:00:00,16.63,16.65,16.62,16.64,128700.0,13.7438,13.7603,13.7355,13.7521,128700.0
2012-03-20 15:30:00,16.64,16.67,16.54,16.61,221850.0,13.7521,13.7768,13.6694,13.7273,221850.0
2012-03-21 09:30:00,16.66,16.68,16.55,16.62,114525.0,13.7686,13.7851,13.6777,13.7355,114525.0
2012-03-21 10:00:00,16.61,16.62,16.5,16.58,96525.0,13.7273,13.7355,13.6364,13.7025,96525.0
2012-03-21 10:30:00,16.58,16.6,16.52,16.53,70650.0,13.7025,13.719,13.6529,13.6611,70650.0
2012-03-21 11:00:00,16.52,16.6,16.51,16.59,85500.0,13.6529,13.719,13.6446,13.7107,85500.0
2012-03-21 11:30:00,16.59,16.65,16.59,16.6,75825.0,13.7107,13.7603,13.7107,13.719,75825.0
2012-03-21 12:00:00,16.6,16.7,16.6,16.67,70200.0,13.719,13.8016,13.719,13.7768,70200.0
2012-03-21 12:30:00,16.66,16.68,16.64,16.68,78525.0,13.7686,13.7851,13.7521,13.7851,78525.0
2012-03-21 13:00:00,16.68,16.69,16.62,16.67,112275.0,13.7851,13.7934,13.7355,13.7768,112275.0
2012-03-21 13:30:00,16.68,16.7,16.65,16.65,112950.0,13.7851,13.8016,13.7603,13.7603,112950.0
2012-03-21 14:00:00,16.66,16.68,16.61,16.64,113400.0,13.7686,13.7851,13.7273,13.7521,113400.0
2012-03-21 14:30:00,16.64,16.65,16.57,16.59,123300.0,13.7521,13.7603,13.6942,13.7107,123300.0
2012-03-21 15:00:00,16.6,16.64,16.59,16.61,78975.0,13.719,13.7521,13.7107,13.7273,78975.0
2012-03-21 15:30:00,16.62,16.62,16.55,16.56,236250.0,13.7355,13.7355,13.6777,13.6859,236250.0
2012-03-22 09:30:00,16.46,16.48,16.23,16.45,225450.0,13.6033,13.6198,13.4132,13.595,225450.0
2012-03-22 10:00:00,16.46,16.59,16.44,16.48,114075.0,13.6033,13.7107,13.5868,13.6198,114075.0
2012-03-22 10:30:00,16.47,16.48,16.31,16.33,97425.0,13.6116,13.6198,13.4793,13.4959,97425.0
2012-03-22 11:00:00,16.32,16.37,16.28,16.35,97200.0,13.4876,13.5289,13.4545,13.5124,97200.0
2012-03-22 11:30:00,16.35,16.37,16.34,16.37,37800.0,13.5124,13.5289,13.5041,13.5289,37800.0
2012-03-22 12:00:00,16.37,16.38,16.31,16.31,80550.0,13.5289,13.5372,13.4793,13.4793,80550.0
2012-03-22 12:30:00,16.31,16.4,16.29,16.4,90000.0,13.4793,13.5537,13.4628,13.5537,90000.0
2012-03-22 13:00:00,16.4,16.4,16.35,16.36,53550.0,13.5537,13.5537,13.5124,13.5206,53550.0
2012-03-22 13:30:00,16.36,16.39,16.33,16.34,46800.0,13.5206,13.5454,13.4959,13.5041,46800.0
2012-03-22 14:00:00,16.34,16.36,16.31,16.36,72225.0,13.5041,13.5206,13.4793,13.5206,72225.0
2012-03-22 14:30:00,16.36,16.37,16.33,16.35,63675.0,13.5206,13.5289,13.4959,13.5124,63675.0
2012-03-22 15:00:00,16.35,16.37,16.3,16.37,145125.0,13.5124,13.5289,13.4711,13.5289,145125.0
2012-03-22 15:30:00,16.37,16.45,16.36,16.37,375750.0,13.5289,13.595,13.5206,13.5289,375750.0
2012-03-23 09:30:00,16.37,16.48,16.35,16.4,85725.0,13.5289,13.6198,13.5124,13.5537,85725.0
2012-03-23 10:00:00,16.39,16.4,16.3,16.36,84600.0,13.5454,13.5537,13.4711,13.5206,84600.0
2012-03-23 10:30:00,16.37,16.42,16.36,16.39,49500.0,13.5289,13.5702,13.5206,13.5454,49500.0
2012-03-23 11:00:00,16.39,16.48,16.37,16.46,54000.0,13.5454,13.6198,13.5289,13.6033,54000.0
2012-03-23 11:30:00,16.48,16.54,16.48,16.53,124200.0,13.6198,13.6694,13.6198,13.6611,124200.0
2012-03-23 12:00:00,16.52,16.52,16.49,16.51,50625.0,13.6529,13.6529,13.6281,13.6446,50625.0
2012-03-23 12:30:00,16.5,16.6,16.49,16.58,81450.0,13.6364,13.719,13.6281,13.7025,81450.0
2012-03-23 13:00:00,16.58,16.58,16.56,16.57,40500.0,13.7025,13.7025,13.6859,13.6942,40500.0
2012-03-23 13:30:00,16.58,16.6,16.56,16.57,66375.0,13.7025,13.719,13.6859,13.6942,66375.0
2012-03-23 14:00:00,16.57,16.59,16.56,16.59,79650.0,13.6942,13.7107,13.6859,13.7107,79650.0
2012-03-23 14:30:00,16.6,16.65,16.59,16.6,91575.0,13.719,13.7603,13.7107,13.719,91575.0
2012-03-23 15:00:00,16.61,16.62,16.57,16.61,123075.0,13.7273,13.7355,13.6942,13.7273,123075.0
2012-03-23 15:30:00,16.61,16.65,16.59,16.63,262575.0,13.7273,13.7603,13.7107,13.7438,262575.0
2012-03-26 09:30:00,16.78,16.84,16.71,16.8,146250.0,13.8678,13.9173,13.8099,13.8843,146250.0
2012-03-26 10:00:00,16.8,16.91,16.72,16.9,171000.0,13.8843,13.9752,13.8182,13.9669,171000.0
2012-03-26 10:30:00,16.9,16.97,16.89,16.96,114075.0,13.9669,14.0248,13.9587,14.0165,114075.0
2012-03-26 11:00:00,16.96,16.96,16.92,16.95,104400.0,14.0165,14.0165,13.9835,14.0083,104400.0
2012-03-26 11:30:00,16.95,16.95,16.87,16.89,63900.0,14.0083,14.0083,13.9421,13.9587,63900.0
2012-03-26 12:00:00,16.88,16.92,16.88,16.9,79425.0,13.9504,13.9835,13.9504,13.9669,79425.0
2012-03-26 12:30:00,16.89,16.9,16.83,16.83,139725.0,13.9587,13.9669,13.9091,13.9091,139725.0
2012-03-26 13:00:00,16.83,16.89,16.8,16.87,69975.0,13.9091,13.9587,13.8843,13.9421,69975.0
2012-03-26 13:30:00,16.87,16.87,16.83,16.83,130050.0,13.9421,13.9421,13.9091,13.9091,130050.0
2012-03-26 14:00:00,16.84,16.87,16.83,16.84,109800.0,13.9173,13.9421,13.9091,13.9173,109800.0
2012-03-26 14:30:00,16.84,16.84,16.8,16.84,174600.0,13.9173,13.9173,13.8843,13.9173,174600.0
2012-03-26 15:00:00,16.84,16.86,16.81,16.82,204525.0,13.9173,13.9339,13.8926,13.9008,204525.0
2012-03-26 15:30:00,16.81,16.87,16.79,16.87,336375.0,13.8926,13.9421,13.876,13.9421,336375.0
2012-03-27 09:30:00,16.88,16.88,16.74,16.76,108225.0,13.9504,13.9504,13.8347,13.8512,108225.0
2012-03-27 10:00:00,16.75,16.75,16.63,16.65,128475.0,13.843,13.843,13.7438,13.7603,128475.0
2012-03-27 10:30:00,16.66,16.67,16.59,16.6,85050.0,13.7686,13.7768,13.7107,13.719,85050.0
2012-03-27 11:00:00,16.6,16.69,16.6,16.67,60075.0,13.719,13.7934,13.719,13.7768,60075.0
2012-03-27 11:30:00,16.67,16.7,16.66,16.69,39375.0,13.7768,13.8016,13.7686,13.7934,39375.0
2012-03-27 12:00:00,16.69,16.72,16.64,16.64,36900.0,13.7934,13.8182,13.7521,13.7521,36900.0
2012-03-27 12:30:00,16.64,16.66,16.6,16.64,109350.0,13.7521,13.7686,13.719,13.7521,109350.0
2012-03-27 13:00:00,16.64,16.64,16.54,16.56,100575.0,13.7521,13.7521,13.6694,13.6859,100575.0
2012-03-27 13:30:00,16.57,16.59,16.52,16.58,127350.0,13.6942,13.7107,13.6529,13.7025,127350.0
2012-03-27 14:00:00,16.58,16.63,16.57,16.62,229275.0,13.7025,13.7438,13.6942,13.7355,229275.0
2012-03-27 14:30:00,16.62,16.64,16.61,16.63,121050.0,13.7355,13.7521,13.7273,13.7438,121050.0
2012-03-27 15:00:00,16.63,16.67,16.62,16.64,134325.0,13.7438,13.7768,13.7355,13.7521,134325.0
2012-03-27 15:30:00,16.64,16.67,16.6,16.61,437400.0,13.7521,13.7768,13.719,13.7273,437400.0
2012-03-28 09:30:00,16.59,16.68,16.49,16.51,151425.0,13.7107,13.7851,13.6281,13.6446,151425.0
2012-03-28 10:00:00,16.51,16.63,16.51,16.56,73125.0,13.6446,13.7438,13.6446,13.6859,73125.0
2012-03-28 10:30:00,16.56,16.58,16.43,16.46,64800.0,13.6859,13.7025,13.5785,13.6033,64800.0
2012-03-28 11:00:00,16.49,16.49,16.43,16.44,55125.0,13.6281,13.6281,13.5785,13.5868,55125.0
2012-03-28 11:30:00,16.44,16.44,16.26,16.32,201600.0,13.5868,13.5868,13.438,13.4876,201600.0
2012-03-28 12:00:00,16.32,16.41,16.31,16.4,128925.0,13.4876,13.562,13.4793,13.5537,128925.0
2012-03-28 12:30:00,16.4,16.44,16.39,16.44,54000.0,13.5537,13.5868,13.5454,13.5868,54000.0
2012-03-28 13:00:00,16.44,16.46,16.4,16.41,43650.0,13.5868,13.6033,13.5537,13.562,43650.0
2012-03-28 13:30:00,16.42,16.42,16.36,16.39,88650.0,13.5702,13.5702,13.5206,13.5454,88650.0
2012-03-28 14:00:00,16.39,16.39,16.32,16.35,73350.0,13.5454,13.5454,13.4876,13.5124,73350.0
2012-03-28 14:30:00,16.36,16.4,16.33,16.35,202950.0,13.5206,13.5537,13.4959,13.5124,202950.0
2012-03-28 15:00:00,16.36,16.4,16.32,16.36,333675.0,13.5206,13.5537,13.4876,13.5206,333675.0
2012-03-28 15:30:00,16.36,16.44,16.33,16.44,630675.0,13.5206,13.5868,13.4959,13.5868,630675.0
2012-03-29 09:30:00,16.23,16.29,16.17,16.22,109800.0,13.4612,13.511,13.4115,13.453,109800.0
2012-03-29 10:00:00,16.21,16.25,16.17,16.18,140400.0,13.4447,13.4778,13.4115,13.4198,140400.0
2012-03-29 10:30:00,16.17,16.19,16.13,16.16,59625.0,13.4115,13.4281,13.3783,13.4032,59625.0
2012-03-29 11:00:00,16.15,16.18,16.11,16.11,135225.0,13.3949,13.4198,13.3617,13.3617,135225.0
2012-03-29 11:30:00,16.11,16.12,16.06,16.11,31725.0,13.3617,13.37,13.3202,13.3617,31725.0
2012-03-29 12:00:00,16.1,16.11,16.05,16.05,32175.0,13.3534,13.3617,13.312,13.312,32175.0
2012-03-29 12:30:00,16.05,16.14,16.05,16.13,35775.0,13.312,13.3866,13.312,13.3783,35775.0
2012-03-29 13:00:00,16.12,16.13,16.08,16.12,34650.0,13.37,13.3783,13.3368,13.37,34650.0
2012-03-29 13:30:00,16.12,16.16,16.1,16.12,92475.0,13.37,13.4032,13.3534,13.37,92475.0
2012-03-29 14:00:00,16.11,16.17,16.11,16.14,104175.0,13.3617,13.4115,13.3617,13.3866,104175.0
2012-03-29 14:30:00,16.14,16.16,16.12,16.14,56700.0,13.3866,13.4032,13.37,13.3866,56700.0
2012-03-29 15:00:00,16.13,16.18,16.11,16.14,167625.0,13.3783,13.4198,13.3617,13.3866,167625.0
2012-03-29 15:30:00,16.15,16.2,16.13,16.13,295425.0,13.3949,13.4364,13.3783,13.3783,295425.0
2012-03-30 09:30:00,16.28,16.33,16.15,16.17,40050.0,13.5027,13.5442,13.3949,13.4115,40050.0
2012-03-30 10:00:00,16.16,16.2,16.03,16.09,44325.0,13.4032,13.4364,13.2954,13.3451,44325.0
2012-03-30 10:30:00,16.08,16.16,16.05,16.15,97650.0,13.3368,13.4032,13.312,13.3949,97650.0
2012-03-30 11:00:00,16.15,16.27,16.15,16.24,95850.0,13.3949,13.4944,13.3949,13.4695,95850.0
2012-03-30 11:30:00,16.23,16.24,16.18,16.2,39600.0,13.4612,13.4695,13.4198,13.4364,39600.0
2012-03-30 12:00:00,16.2,16.21,16.18,16.19,55350.0,13.4364,13.4447,13.4198,13.4281,55350.0
2012-03-30 12:30:00,16.19,16.22,16.18,16.19,46350.0,13.4281,13.453,13.4198,13.4281,46350.0
2012-03-30 13:00:00,16.19,16.27,16.19,16.26,89325.0,13.4281,13.4944,13.4281,13.4861,89325.0
2012-03-30 13:30:00,16.25,16.28,16.25,16.28,65700.0,13.4778,13.5027,13.4778,13.5027,65700.0
2012-03-30 14:00:00,16.28,16.28,16.26,16.27,57375.0,13.5027,13.5027,13.4861,13.4944,57375.0
2012-03-30 14:30:00,16.27,16.27,16.22,16.23,56925.0,13.4944,13.4944,13.453,13.4612,56925.0
2012-03-30 15:00:00,16.23,16.26,16.2,16.24,140625.0,13.4612,13.4861,13.4364,13.4695,140625.0
2012-03-30 15:30:00,16.24,16.29,16.23,16.23,463050.0,13.4695,13.511,13.4612,13.4612,463050.0
2012-04-02 09:30:00,16.19,16.23,16.1,16.2,127350.0,13.4281,13.4612,13.3534,13.4364,127350.0
2012-04-02 10:00:00,16.22,16.26,16.16,16.16,121500.0,13.453,13.4861,13.4032,13.4032,121500.0
2012-04-02 10:30:00,16.16,16.26,16.16,16.24,190800.0,13.4032,13.4861,13.4032,13.4695,190800.0
2012-04-02 11:00:00,16.24,16.31,16.22,16.28,154350.0,13.4695,13.5276,13.453,13.5027,154350.0
2012-04-02 11:30:00,16.28,16.3,16.24,16.29,86850.0,13.5027,13.5193,13.4695,13.511,86850.0
2012-04-02 12:00:00,16.29,16.36,16.28,16.31,220050.0,13.511,13.5691,13.5027,13.5276,220050.0
2012-04-02 12:30:00,16.32,16.32,16.27,16.28,65925.0,13.5359,13.5359,13.4944,13.5027,65925.0
2012-04-02 13:00:00,16.28,16.31,16.27,16.27,55800.0,13.5027,13.5276,13.4944,13.4944,55800.0
2012-04-02 13:30:00,16.28,16.35,16.28,16.3,95850.0,13.5027,13.5608,13.5027,13.5193,95850.0
2012-04-02 14:00:00,16.3,16.31,16.27,16.28,107775.0,13.5193,13.5276,13.4944,13.5027,107775.0
2012-04-02 14:30:00,16.28,16.35,16.28,16.33,101025.0,13.5027,13.5608,13.5027,13.5442,101025.0
2012-04-02 15:00:00,16.34,16.38,16.28,16.28,148050.0,13.5525,13.5857,13.5027,13.5027,148050.0
2012-04-02 15:30:00,16.28,16.28,16.2,16.24,416025.0,13.5027,13.5027,13.4364,13.4695,416025.0
2012-04-03 09:30:00,16.24,16.35,16.09,16.18,93825.0,13.4695,13.5608,13.3451,13.4198,93825.0
2012-04-03 10:00:00,16.17,16.22,16.11,16.18,68400.0,13.4115,13.453,13.3617,13.4198,68400.0
2012-04-03 10:30:00,16.19,16.21,16.15,16.19,56250.0,13.4281,13.4447,13.3949,13.4281,56250.0
2012-04-03 11:00:00,16.18,16.2,16.12,16.14,73800.0,13.4198,13.4364,13.37,13.3866,73800.0
2012-04-03 11:30:00,16.14,16.16,16.11,16.11,81225.0,13.3866,13.4032,13.3617,13.3617,81225.0
2012-04-03 12:00:00,16.11,16.14,16.07,16.13,66600.0,13.3617,13.3866,13.3285,13.3783,66600.0
2012-04-03 12:30:00,16.14,16.16,16.13,16.15,84150.0,13.3866,13.4032,13.3783,13.3949,84150.0
2012-04-03 13:00:00,16.14,16.16,16.13,16.15,63000.0,13.3866,13.4032,13.3783,13.3949,63000.0
2012-04-03 13:30:00,16.15,16.19,16.14,16.17,63450.0,13.3949,13.4281,13.3866,13.4115,63450.0
2012-04-03 14:00:00,16.16,16.16,16.05,16.11,145800.0,13.4032,13.4032,13.312,13.3617,145800.0
2012-04-03 14:30:00,16.1,16.16,16.06,16.14,156825.0,13.3534,13.4032,13.3202,13.3866,156825.0
2012-04-03 15:00:00,16.14,16.23,16.13,16.18,154575.0,13.3866,13.4612,13.3783,13.4198,154575.0
2012-04-03 15:30:00,16.17,16.31,16.17,16.28,392625.0,13.4115,13.5276,13.4115,13.5027,392625.0
2012-04-04 09:30:00,16.06,16.12,15.95,16.07,128925.0,13.3202,13.37,13.229,13.3285,128925.0
2012-04-04 10:00:00,16.06,16.06,15.92,15.94,109350.0,13.3202,13.3202,13.2041,13.2207,109350.0
2012-04-04 10:30:00,15.95,15.97,15.83,15.85,67500.0,13.229,13.2456,13.1295,13.1461,67500.0
2012-04-04 11:00:00,15.85,15.97,15.85,15.96,119925.0,13.1461,13.2456,13.1461,13.2373,119925.0
2012-04-04 11:30:00,15.96,16.03,15.95,16.02,162675.0,13.2373,13.2954,13.229,13.2871,162675.0
2012-04-04 12:00:00,16.02,16.07,15.99,16.07,53325.0,13.2871,13.3285,13.2622,13.3285,53325.0
2012-04-04 12:30:00,16.05,16.06,16.03,16.04,53550.0,13.312,13.3202,13.2954,13.3037,53550.0
2012-04-04 13:00:00,16.04,16.05,16.02,16.03,61650.0,13.3037,13.312,13.2871,13.2954,61650.0
2012-04-04 13:30:00,16.02,16.07,16.01,16.07,48600.0,13.2871,13.3285,13.2788,13.3285,48600.0
2012-04-04 14:00:00,16.06,16.07,16.0,16.01,117000.0,13.3202,13.3285,13.2705,13.2788,117000.0
2012-04-04 14:30:00,16.01,16.03,15.99,16.0,118125.0,13.2788,13.2954,13.2622,13.2705,118125.0
2012-04-04 15:00:00,16.0,16.03,15.97,15.98,88650.0,13.2705,13.2954,13.2456,13.2539,88650.0
2012-04-04 15:30:00,15.98,16.01,15.93,15.93,436050.0,13.2539,13.2788,13.2124,13.2124,436050.0
2012-04-05 09:30:00,15.88,16.01,15.84,15.9,57600.0,13.171,13.2788,13.1378,13.1875,57600.0
2012-04-05 10:00:00,15.9,15.95,15.89,15.92,51075.0,13.1875,13.229,13.1793,13.2041,51075.0
2012-04-05 10:30:00,15.93,15.99,15.89,15.98,38025.0,13.2124,13.2622,13.1793,13.2539,38025.0
2012-04-05 11:00:00,15.97,16.0,15.95,15.95,65700.0,13.2456,13.2705,13.229,13.229,65700.0
2012-04-05 11:30:00,15.95,15.96,15.91,15.93,39825.0,13.229,13.2373,13.1958,13.2124,39825.0
2012-04-05 12:00:00,15.92,15.93,15.87,15.87,38475.0,13.2041,13.2124,13.1627,13.1627,38475.0
2012-04-05 12:30:00,15.87,15.88,15.84,15.86,33975.0,13.1627,13.171,13.1378,13.1544,33975.0
2012-04-05 13:00:00,15.87,15.89,15.84,15.85,39600.0,13.1627,13.1793,13.1378,13.1461,39600.0
2012-04-05 13:30:00,15.85,15.91,15.84,15.91,148500.0,13.1461,13.1958,13.1378,13.1958,148500.0
2012-04-05 14:00:00,15.9,15.93,15.89,15.9,90000.0,13.1875,13.2124,13.1793,13.1875,90000.0
2012-04-05 14:30:00,15.9,15.95,15.89,15.95,65700.0,13.1875,13.229,13.1793,13.229,65700.0
2012-04-05 15:00:00,15.94,15.95,15.92,15.93,71325.0,13.2207,13.229,13.2041,13.2124,71325.0
2012-04-05 15:30:00,15.93,15.96,15.91,15.92,190800.0,13.2124,13.2373,13.1958,13.2041,190800.0
2012-04-09 09:30:00,15.6,15.6,15.44,15.55,196200.0,12.9387,12.9387,12.806,12.8973,196200.0
2012-04-09 10:00:00,15.54,15.58,15.51,15.54,79200.0,12.889,12.9221,12.8641,12.889,79200.0
2012-04-09 10:30:00,15.54,15.55,15.51,15.54,50850.0,12.889,12.8973,12.8641,12.889,50850.0
2012-04-09 11:00:00,15.53,15.53,15.42,15.44,132525.0,12.8807,12.8807,12.7894,12.806,132525.0
2012-04-09 11:30:00,15.44,15.5,15.44,15.49,55350.0,12.806,12.8558,12.806,12.8475,55350.0
2012-04-09 12:00:00,15.5,15.56,15.48,15.55,60750.0,12.8558,12.9055,12.8392,12.8973,60750.0
2012-04-09 12:30:00,15.55,15.6,15.54,15.57,77175.0,12.8973,12.9387,12.889,12.9138,77175.0
2012-04-09 13:00:00,15.56,15.57,15.51,15.51,42300.0,12.9055,12.9138,12.8641,12.8641,42300.0
2012-04-09 13:30:00,15.52,15.61,15.52,15.6,37125.0,12.8724,12.947,12.8724,12.9387,37125.0
2012-04-09 14:00:00,15.59,15.62,15.56,15.61,48375.0,12.9304,12.9553,12.9055,12.947,48375.0
2012-04-09 14:30:00,15.61,15.65,15.6,15.63,60075.0,12.947,12.9802,12.9387,12.9636,60075.0
2012-04-09 15:00:00,15.64,15.66,15.62,15.62,83250.0,12.9719,12.9885,12.9553,12.9553,83250.0
2012-04-09 15:30:00,15.62,15.65,15.57,15.6,351450.0,12.9553,12.9802,12.9138,12.9387,351450.0
2012-04-10 09:30:00,15.68,15.92,15.68,15.83,378225.0,13.0051,13.2041,13.0051,13.1295,378225.0
2012-04-10 10:00:00,15.82,15.83,15.75,15.81,238275.0,13.1212,13.1295,13.0631,13.1129,238275.0
2012-04-10 10:30:00,15.82,15.87,15.76,15.76,85275.0,13.1212,13.1627,13.0714,13.0714,85275.0
2012-04-10 11:00:00,15.78,15.83,15.74,15.74,99675.0,13.088,13.1295,13.0548,13.0548,99675.0
2012-04-10 11:30:00,15.74,15.74,15.58,15.61,139500.0,13.0548,13.0548,12.9221,12.947,139500.0
2012-04-10 12:00:00,15.61,15.62,15.51,15.57,202950.0,12.947,12.9553,12.8641,12.9138,202950.0
2012-04-10 12:30:00,15.56,15.6,15.53,15.56,78525.0,12.9055,12.9387,12.8807,12.9055,78525.0
2012-04-10 13:00:00,15.57,15.58,15.49,15.52,47700.0,12.9138,12.9221,12.8475,12.8724,47700.0
2012-04-10 13:30:00,15.52,15.52,15.44,15.48,100125.0,12.8724,12.8724,12.806,12.8392,100125.0
2012-04-10 14:00:00,15.48,15.54,15.47,15.52,124875.0,12.8392,12.889,12.8309,12.8724,124875.0
2012-04-10 14:30:00,15.52,15.52,15.46,15.48,124650.0,12.8724,12.8724,12.8226,12.8392,124650.0
2012-04-10 15:00:00,15.48,15.49,15.4,15.42,181575.0,12.8392,12.8475,12.7728,12.7894,181575.0
2012-04-10 15:30:00,15.42,15.51,15.42,15.44,511200.0,12.7894,12.8641,12.7894,12.806,511200.0
2012-04-11 09:30:00,15.68,15.69,15.6,15.63,146475.0,13.0051,13.0134,12.9387,12.9636,146475.0
2012-04-11 10:00:00,15.64,15.77,15.64,15.73,104175.0,12.9719,13.0797,12.9719,13.0465,104175.0
2012-04-11 10:30:00,15.74,15.75,15.68,15.71,70425.0,13.0548,13.0631,13.0051,13.03,70425.0
2012-04-11 11:00:00,15.71,15.71,15.67,15.68,44100.0,13.03,13.03,12.9968,13.0051,44100.0
2012-04-11 11:30:00,15.66,15.7,15.65,15.66,57375.0,12.9885,13.0217,12.9802,12.9885,57375.0
2012-04-11 12:00:00,15.66,15.7,15.65,15.7,39375.0,12.9885,13.0217,12.9802,13.0217,39375.0
2012-04-11 12:30:00,15.7,15.72,15.67,15.72,32175.0,13.0217,13.0383,12.9968,13.0383,32175.0
2012-04-11 13:00:00,15.71,15.72,15.69,15.69,42750.0,13.03,13.0383,13.0134,13.0134,42750.0
2012-04-11 13:30:00,15.7,15.74,15.68,15.72,73350.0,13.0217,13.0548,13.0051,13.0383,73350.0
2012-04-11 14:00:00,15.72,15.72,15.68,15.68,47475.0,13.0383,13.0383,13.0051,13.0051,47475.0
2012-04-11 14:30:00,15.68,15.68,15.62,15.66,76950.0,13.0051,13.0051,12.9553,12.9885,76950.0
2012-04-11 15:00:00,15.66,15.67,15.62,15.64,110700.0,12.9885,12.9968,12.9553,12.9719,110700.0
2012-04-11 15:30:00,15.64,15.72,15.64,15.71,261675.0,12.9719,13.0383,12.9719,13.03,261675.0
2012-04-12 09:30:00,15.76,15.84,15.68,15.82,100125.0,13.0714,13.1378,13.0051,13.1212,100125.0
2012-04-12 10:00:00,15.84,15.86,15.82,15.83,87975.0,13.1378,13.1544,13.1212,13.1295,87975.0
2012-04-12 10:30:00,15.83,15.9,15.83,15.88,68175.0,13.1295,13.1875,13.1295,13.171,68175.0
2012-04-12 11:00:00,15.89,15.94,15.88,15.88,54000.0,13.1793,13.2207,13.171,13.171,54000.0
2012-04-12 11:30:00,15.89,15.9,15.86,15.88,47250.0,13.1793,13.1875,13.1544,13.171,47250.0
2012-04-12 12:00:00,15.89,15.94,15.89,15.92,27450.0,13.1793,13.2207,13.1793,13.2041,27450.0
2012-04-12 12:30:00,15.92,15.94,15.91,15.92,38475.0,13.2041,13.2207,13.1958,13.2041,38475.0
2012-04-12 13:00:00,15.92,15.96,15.92,15.96,29475.0,13.2041,13.2373,13.2041,13.2373,29475.0
2012-04-12 13:30:00,15.96,15.99,15.95,15.97,66375.0,13.2373,13.2622,13.229,13.2456,66375.0
2012-04-12 14:00:00,15.97,16.0,15.96,15.99,45675.0,13.2456,13.2705,13.2373,13.2622,45675.0
2012-04-12 14:30:00,15.99,16.01,15.98,16.0,49725.0,13.2622,13.2788,13.2539,13.2705,49725.0
2012-04-12 15:00:00,16.0,16.01,15.98,15.99,65925.0,13.2705,13.2788,13.2539,13.2622,65925.0
2012-04-12 15:30:00,15.99,16.06,15.99,16.05,253800.0,13.2622,13.3202,13.2622,13.312,253800.0
2012-04-13 09:30:00,16.04,16.04,15.88,15.89,84825.0,13.3037,13.3037,13.171,13.1793,84825.0
2012-04-13 10:00:00,15.89,15.89,15.82,15.84,56250.0,13.1793,13.1793,13.1212,13.1378,56250.0
2012-04-13 10:30:00,15.83,15.84,15.82,15.82,86625.0,13.1295,13.1378,13.1212,13.1212,86625.0
2012-04-13 11:00:00,15.84,15.85,15.79,15.81,98775.0,13.1378,13.1461,13.0963,13.1129,98775.0
2012-04-13 11:30:00,15.81,15.84,15.76,15.76,62775.0,13.1129,13.1378,13.0714,13.0714,62775.0
2012-04-13 12:00:00,15.76,15.77,15.71,15.71,66150.0,13.0714,13.0797,13.03,13.03,66150.0
2012-04-13 12:30:00,15.71,15.75,15.71,15.74,52875.0,13.03,13.0631,13.03,13.0548,52875.0
2012-04-13 13:00:00,15.73,15.76,15.72,15.76,50175.0,13.0465,13.0714,13.0383,13.0714,50175.0
2012-04-13 13:30:00,15.76,15.81,15.75,15.75,77850.0,13.0714,13.1129,13.0631,13.0631,77850.0
2012-04-13 14:00:00,15.75,15.78,15.72,15.74,77850.0,13.0631,13.088,13.0383,13.0548,77850.0
2012-04-13 14:30:00,15.74,15.76,15.67,15.68,85950.0,13.0548,13.0714,12.9968,13.0051,85950.0
2012-04-13 15:00:00,15.67,15.69,15.64,15.65,86625.0,12.9968,13.0134,12.9719,12.9802,86625.0
2012-04-13 15:30:00,15.65,15.67,15.58,15.59,235350.0,12.9802,12.9968,12.9221,12.9304,235350.0
2012-04-16 09:30:00,15.73,15.91,15.64,15.68,115200.0,13.0465,13.1958,12.9719,13.0051,115200.0
2012-04-16 10:00:00,15.68,15.69,15.52,15.54,54900.0,13.0051,13.0134,12.8724,12.889,54900.0
2012-04-16 10:30:00,15.56,15.59,15.5,15.56,36225.0,12.9055,12.9304,12.8558,12.9055,36225.0
2012-04-16 11:00:00,15.55,15.61,15.55,15.56,36225.0,12.8973,12.947,12.8973,12.9055,36225.0
2012-04-16 11:30:00,15.56,15.58,15.53,15.55,111150.0,12.9055,12.9221,12.8807,12.8973,111150.0
2012-04-16 12:00:00,15.55,15.6,15.51,15.53,54225.0,12.8973,12.9387,12.8641,12.8807,54225.0
2012-04-16 12:30:00,15.53,15.61,15.52,15.61,53550.0,12.8807,12.947,12.8724,12.947,53550.0
2012-04-16 13:00:00,15.61,15.61,15.56,15.59,32850.0,12.947,12.947,12.9055,12.9304,32850.0
2012-04-16 13:30:00,15.59,15.7,15.58,15.69,40275.0,12.9304,13.0217,12.9221,13.0134,40275.0
2012-04-16 14:00:00,15.69,15.69,15.6,15.6,61425.0,13.0134,13.0134,12.9387,12.9387,61425.0
2012-04-16 14:30:00,15.6,15.64,15.6,15.6,48600.0,12.9387,12.9719,12.9387,12.9387,48600.0
2012-04-16 15:00:00,15.61,15.64,15.58,15.6,98775.0,12.947,12.9719,12.9221,12.9387,98775.0
2012-04-16 15:30:00,15.59,15.62,15.55,15.6,306675.0,12.9304,12.9553,12.8973,12.9387,306675.0
2012-04-17 09:30:00,15.82,15.88,15.77,15.81,131400.0,13.1212,13.171,13.0797,13.1129,131400.0
2012-04-17 10:00:00,15.81,15.87,15.76,15.84,84150.0,13.1129,13.1627,13.0714,13.1378,84150.0
2012-04-17 10:30:00,15.85,15.88,15.81,15.88,95625.0,13.1461,13.171,13.1129,13.171,95625.0
2012-04-17 11:00:00,15.88,15.95,15.87,15.89,101250.0,13.171,13.229,13.1627,13.1793,101250.0
2012-04-17 11:30:00,15.9,15.91,15.88,15.9,100575.0,13.1875,13.1958,13.171,13.1875,100575.0
2012-04-17 12:00:00,15.9,15.99,15.9,15.98,94500.0,13.1875,13.2622,13.1875,13.2539,94500.0
2012-04-17 12:30:00,15.98,16.01,15.97,16.0,94500.0,13.2539,13.2788,13.2456,13.2705,94500.0
2012-04-17 13:00:00,16.0,16.04,15.99,16.04,124425.0,13.2705,13.3037,13.2622,13.3037,124425.0
2012-04-17 13:30:00,16.04,16.04,16.0,16.03,135450.0,13.3037,13.3037,13.2705,13.2954,135450.0
2012-04-17 14:00:00,16.03,16.04,15.98,16.0,198900.0,13.2954,13.3037,13.2539,13.2705,198900.0
2012-04-17 14:30:00,15.99,16.03,15.97,15.99,153000.0,13.2622,13.2954,13.2456,13.2622,153000.0
2012-04-17 15:00:00,15.99,15.99,15.94,15.99,187650.0,13.2622,13.2622,13.2207,13.2622,187650.0
2012-04-17 15:30:00,15.99,16.0,15.94,15.96,423450.0,13.2622,13.2705,13.2207,13.2373,423450.0
2012-04-18 09:30:00,15.83,15.88,15.72,15.85,206100.0,13.1295,13.171,13.0383,13.1461,206100.0
2012-04-18 10:00:00,15.84,15.86,15.8,15.82,68175.0,13.1378,13.1544,13.1046,13.1212,68175.0
2012-04-18 10:30:00,15.81,15.91,15.81,15.91,62325.0,13.1129,13.1958,13.1129,13.1958,62325.0
2012-04-18 11:00:00,15.91,15.92,15.81,15.84,105075.0,13.1958,13.2041,13.1129,13.1378,105075.0
2012-04-18 11:30:00,15.84,15.85,15.79,15.83,86625.0,13.1378,13.1461,13.0963,13.1295,86625.0
2012-04-18 12:00:00,15.83,15.83,15.74,15.75,59625.0,13.1295,13.1295,13.0548,13.0631,59625.0
2012-04-18 12:30:00,15.75,15.81,15.75,15.8,67275.0,13.0631,13.1129,13.0631,13.1046,67275.0
2012-04-18 13:00:00,15.8,15.83,15.79,15.79,23175.0,13.1046,13.1295,13.0963,13.0963,23175.0
2012-04-18 13:30:00,15.78,15.8,15.74,15.75,69750.0,13.088,13.1046,13.0548,13.0631,69750.0
2012-04-18 14:00:00,15.75,15.81,15.74,15.79,66150.0,13.0631,13.1129,13.0548,13.0963,66150.0
2012-04-18 14:30:00,15.78,15.78,15.74,15.76,67050.0,13.088,13.088,13.0548,13.0714,67050.0
2012-04-18 15:00:00,15.76,15.8,15.75,15.75,78300.0,13.0714,13.1046,13.0631,13.0631,78300.0
2012-04-18 15:30:00,15.76,15.77,15.74,15.75,213750.0,13.0714,13.0797,13.0548,13.0631,213750.0
2012-04-19 09:30:00,15.76,15.86,15.72,15.86,62775.0,13.0714,13.1544,13.0383,13.1544,62775.0
2012-04-19 10:00:00,15.85,15.87,15.69,15.76,101700.0,13.1461,13.1627,13.0134,13.0714,101700.0
2012-04-19 10:30:00,15.76,15.9,15.76,15.86,54900.0,13.0714,13.1875,13.0714,13.1544,54900.0
2012-04-19 11:00:00,15.85,15.9,15.78,15.78,56025.0,13.1461,13.1875,13.088,13.088,56025.0
2012-04-19 11:30:00,15.78,15.81,15.73,15.76,64800.0,13.088,13.1129,13.0465,13.0714,64800.0
2012-04-19 12:00:00,15.77,15.77,15.62,15.68,68850.0,13.0797,13.0797,12.9553,13.0051,68850.0
2012-04-19 12:30:00,15.66,15.72,15.65,15.68,22050.0,12.9885,13.0383,12.9802,13.0051,22050.0
2012-04-19 13:00:00,15.68,15.72,15.64,15.66,45450.0,13.0051,13.0383,12.9719,12.9885,45450.0
2012-04-19 13:30:00,15.67,15.69,15.6,15.61,55125.0,12.9968,13.0134,12.9387,12.947,55125.0
2012-04-19 14:00:00,15.62,15.67,15.62,15.64,82800.0,12.9553,12.9968,12.9553,12.9719,82800.0
2012-04-19 14:30:00,15.62,15.64,15.54,15.62,114975.0,12.9553,12.9719,12.889,12.9553,114975.0
2012-04-19 15:00:00,15.62,15.69,15.58,15.68,169200.0,12.9553,13.0134,12.9221,13.0051,169200.0
2012-04-19 15:30:00,15.67,15.71,15.64,15.65,137475.0,12.9968,13.03,12.9719,12.9802,137475.0
2012-04-20 09:30:00,15.78,15.78,15.64,15.68,60075.0,13.088,13.088,12.9719,13.0051,60075.0
2012-04-20 10:00:00,15.69,15.72,15.66,15.7,41850.0,13.0134,13.0383,12.9885,13.0217,41850.0
2012-04-20 10:30:00,15.7,15.79,15.7,15.78,36900.0,13.0217,13.0963,13.0217,13.088,36900.0
2012-04-20 11:00:00,15.78,15.79,15.74,15.74,18450.0,13.088,13.0963,13.0548,13.0548,18450.0
2012-04-20 11:30:00,15.74,15.75,15.71,15.72,58275.0,13.0548,13.0631,13.03,13.0383,58275.0
2012-04-20 12:00:00,15.73,15.75,15.72,15.73,36000.0,13.0465,13.0631,13.0383,13.0465,36000.0
2012-04-20 12:30:00,15.73,15.73,15.69,15.69,42300.0,13.0465,13.0465,13.0134,13.0134,42300.0
2012-04-20 13:00:00,15.69,15.72,15.67,15.7,43200.0,13.0134,13.0383,12.9968,13.0217,43200.0
2012-04-20 13:30:00,15.71,15.72,15.67,15.69,49725.0,13.03,13.0383,12.9968,13.0134,49725.0
2012-04-20 14:00:00,15.69,15.72,15.63,15.71,45225.0,13.0134,13.0383,12.9636,13.03,45225.0
2012-04-20 14:30:00,15.71,15.72,15.68,15.7,49950.0,13.03,13.0383,13.0051,13.0217,49950.0
2012-04-20 15:00:00,15.69,15.7,15.63,15.65,150300.0,13.0134,13.0217,12.9636,12.9802,150300.0
2012-04-20 15:30:00,15.65,15.65,15.6,15.6,184950.0,12.9802,12.9802,12.9387,12.9387,184950.0
2012-04-23 09:30:00,15.18,15.31,15.03,15.28,201600.0,12.5904,12.6982,12.466,12.6733,201600.0
2012-04-23 10:00:00,15.28,15.29,15.18,15.24,115425.0,12.6733,12.6816,12.5904,12.6401,115425.0
2012-04-23 10:30:00,15.24,15.35,15.22,15.34,55350.0,12.6401,12.7314,12.6235,12.7231,55350.0
2012-04-23 11:00:00,15.33,15.36,15.32,15.35,48600.0,12.7148,12.7397,12.7065,12.7314,48600.0
2012-04-23 11:30:00,15.34,15.4,15.32,15.36,113625.0,12.7231,12.7728,12.7065,12.7397,113625.0
2012-04-23 12:00:00,15.36,15.38,15.33,15.36,47925.0,12.7397,12.7563,12.7148,12.7397,47925.0
2012-04-23 12:30:00,15.36,15.36,15.27,15.31,69975.0,12.7397,12.7397,12.665,12.6982,69975.0
2012-04-23 13:00:00,15.31,15.34,15.28,15.32,30600.0,12.6982,12.7231,12.6733,12.7065,30600.0
2012-04-23 13:30:00,15.32,15.32,15.28,15.29,58950.0,12.7065,12.7065,12.6733,12.6816,58950.0
2012-04-23 14:00:00,15.29,15.36,15.25,15.32,114975.0,12.6816,12.7397,12.6484,12.7065,114975.0
2012-04-23 14:30:00,15.32,15.34,15.29,15.29,117900.0,12.7065,12.7231,12.6816,12.6816,117900.0
2012-04-23 15:00:00,15.29,15.33,15.28,15.33,173925.0,12.6816,12.7148,12.6733,12.7148,173925.0
2012-04-23 15:30:00,15.33,15.38,15.32,15.36,429975.0,12.7148,12.7563,12.7065,12.7397,429975.0
2012-04-24 09:30:00,15.42,15.42,15.28,15.32,182700.0,12.7894,12.7894,12.6733,12.7065,182700.0
2012-04-24 10:00:00,15.32,15.4,15.31,15.37,132975.0,12.7065,12.7728,12.6982,12.748,132975.0
2012-04-24 10:30:00,15.39,15.44,15.36,15.42,143775.0,12.7645,12.806,12.7397,12.7894,143775.0
2012-04-24 11:00:00,15.42,15.48,15.37,15.43,135900.0,12.7894,12.8392,12.748,12.7977,135900.0
2012-04-24 11:30:00,15.44,15.49,15.43,15.46,56475.0,12.806,12.8475,12.7977,12.8226,56475.0
2012-04-24 12:00:00,15.46,15.5,15.45,15.49,33525.0,12.8226,12.8558,12.8143,12.8475,33525.0
2012-04-24 12:30:00,15.49,15.5,15.41,15.41,65700.0,12.8475,12.8558,12.7811,12.7811,65700.0
2012-04-24 13:00:00,15.41,15.46,15.41,15.44,78300.0,12.7811,12.8226,12.7811,12.806,78300.0
2012-04-24 13:30:00,15.44,15.47,15.39,15.41,94050.0,12.806,12.8309,12.7645,12.7811,94050.0
2012-04-24 14:00:00,15.41,15.44,15.38,15.44,94500.0,12.7811,12.806,12.7563,12.806,94500.0
2012-04-24 14:30:00,15.44,15.51,15.44,15.49,78300.0,12.806,12.8641,12.806,12.8475,78300.0
2012-04-24 15:00:00,15.49,15.49,15.43,15.47,138375.0,12.8475,12.8475,12.7977,12.8309,138375.0
2012-04-24 15:30:00,15.46,15.52,15.46,15.52,175050.0,12.8226,12.8724,12.8226,12.8724,175050.0
2012-04-25 09:30:00,15.68,15.87,15.61,15.7,110700.0,13.0051,13.1627,12.947,13.0217,110700.0
2012-04-25 10:00:00,15.7,15.71,15.62,15.62,129825.0,13.0217,13.03,12.9553,12.9553,129825.0
2012-04-25 10:30:00,15.62,15.64,15.56,15.56,73125.0,12.9553,12.9719,12.9055,12.9055,73125.0
2012-04-25 11:00:00,15.56,15.61,15.52,15.6,68175.0,12.9055,12.947,12.8724,12.9387,68175.0
2012-04-25 11:30:00,15.61,15.62,15.59,15.6,59175.0,12.947,12.9553,12.9304,12.9387,59175.0
2012-04-25 12:00:00,15.6,15.66,15.59,15.66,57825.0,12.9387,12.9885,12.9304,12.9885,57825.0
2012-04-25 12:30:00,15.65,15.68,15.6,15.68,57825.0,12.9802,13.0051,12.9387,13.0051,57825.0
2012-04-25 13:00:00,15.67,15.71,15.67,15.68,69300.0,12.9968,13.03,12.9968,13.0051,69300.0
2012-04-25 13:30:00,15.69,15.69,15.64,15.64,192150.0,13.0134,13.0134,12.9719,12.9719,192150.0
2012-04-25 14:00:00,15.63,15.74,15.6,15.68,137025.0,12.9636,13.0548,12.9387,13.0051,137025.0
2012-04-25 14:30:00,15.69,15.7,15.6,15.66,140175.0,13.0134,13.0217,12.9387,12.9885,140175.0
2012-04-25 15:00:00,15.66,15.72,15.65,15.67,85275.0,12.9885,13.0383,12.9802,12.9968,85275.0
2012-04-25 15:30:00,15.67,15.68,15.63,15.66,291600.0,12.9968,13.0051,12.9636,12.9885,291600.0
2012-04-26 09:30:00,15.62,16.4,15.6,16.29,823725.0,12.9553,13.6022,12.9387,13.511,823725.0
2012-04-26 10:00:00,16.3,16.4,16.17,16.22,487800.0,13.5193,13.6022,13.4115,13.453,487800.0
2012-04-26 10:30:00,16.22,16.31,16.2,16.21,301275.0,13.453,13.5276,13.4364,13.4447,301275.0
2012-04-26 11:00:00,16.21,16.35,16.13,16.33,180675.0,13.4447,13.5608,13.3783,13.5442,180675.0
2012-04-26 11:30:00,16.33,16.36,16.31,16.33,218250.0,13.5442,13.5691,13.5276,13.5442,218250.0
2012-04-26 12:00:00,16.33,16.36,16.32,16.34,117225.0,13.5442,13.5691,13.5359,13.5525,117225.0
2012-04-26 12:30:00,16.33,16.38,16.33,16.35,177525.0,13.5442,13.5857,13.5442,13.5608,177525.0
2012-04-26 13:00:00,16.36,16.41,16.33,16.4,239175.0,13.5691,13.6105,13.5442,13.6022,239175.0
2012-04-26 13:30:00,16.4,16.46,16.4,16.44,441225.0,13.6022,13.652,13.6022,13.6354,441225.0
2012-04-26 14:00:00,16.44,16.46,16.4,16.44,263475.0,13.6354,13.652,13.6022,13.6354,263475.0
2012-04-26 14:30:00,16.44,16.44,16.37,16.38,300825.0,13.6354,13.6354,13.5774,13.5857,300825.0
2012-04-26 15:00:00,16.39,16.45,16.36,16.45,421650.0,13.594,13.6437,13.5691,13.6437,421650.0
2012-04-26 15:30:00,16.45,16.45,16.36,16.37,843525.0,13.6437,13.6437,13.5691,13.5774,843525.0
2012-04-27 09:30:00,16.55,16.74,16.25,16.43,343350.0,13.7267,13.8842,13.4778,13.6271,343350.0
2012-04-27 10:00:00,16.43,16.45,16.33,16.45,139275.0,13.6271,13.6437,13.5442,13.6437,139275.0
2012-04-27 10:30:00,16.44,16.48,16.42,16.45,99225.0,13.6354,13.6686,13.6188,13.6437,99225.0
2012-04-27 11:00:00,16.45,16.47,16.42,16.44,210150.0,13.6437,13.6603,13.6188,13.6354,210150.0
2012-04-27 11:30:00,16.44,16.46,16.43,16.46,173925.0,13.6354,13.652,13.6271,13.652,173925.0
2012-04-27 12:00:00,16.46,16.47,16.44,16.45,176625.0,13.652,13.6603,13.6354,13.6437,176625.0
2012-04-27 12:30:00,16.44,16.44,16.43,16.44,73125.0,13.6354,13.6354,13.6271,13.6354,73125.0
2012-04-27 13:00:00,16.44,16.45,16.42,16.44,49050.0,13.6354,13.6437,13.6188,13.6354,49050.0
2012-04-27 13:30:00,16.45,16.48,16.44,16.44,154350.0,13.6437,13.6686,13.6354,13.6354,154350.0
2012-04-27 14:00:00,16.44,16.47,16.44,16.44,102150.0,13.6354,13.6603,13.6354,13.6354,102150.0
2012-04-27 14:30:00,16.44,16.47,16.4,16.4,184275.0,13.6354,13.6603,13.6022,13.6022,184275.0
2012-04-27 15:00:00,16.4,16.43,16.36,16.43,105525.0,13.6022,13.6271,13.5691,13.6271,105525.0
2012-04-27 15:30:00,16.43,16.48,16.41,16.43,306675.0,13.6271,13.6686,13.6105,13.6271,306675.0
2012-04-30 09:30:00,16.39,16.43,16.2,16.22,70200.0,13.594,13.6271,13.4364,13.453,70200.0
2012-04-30 10:00:00,16.21,16.33,16.21,16.28,67725.0,13.4447,13.5442,13.4447,13.5027,67725.0
2012-04-30 10:30:00,16.27,16.29,16.23,16.28,86175.0,13.4944,13.511,13.4612,13.5027,86175.0
2012-04-30 11:00:00,16.28,16.34,16.28,16.31,57375.0,13.5027,13.5525,13.5027,13.5276,57375.0
2012-04-30 11:30:00,16.31,16.32,16.26,16.32,42525.0,13.5276,13.5359,13.4861,13.5359,42525.0
2012-04-30 12:00:00,16.32,16.32,16.28,16.28,40500.0,13.5359,13.5359,13.5027,13.5027,40500.0
2012-04-30 12:30:00,16.28,16.28,16.25,16.26,46350.0,13.5027,13.5027,13.4778,13.4861,46350.0
2012-04-30 13:00:00,16.26,16.26,16.22,16.22,63675.0,13.4861,13.4861,13.453,13.453,63675.0
2012-04-30 13:30:00,16.23,16.24,16.2,16.24,49725.0,13.4612,13.4695,13.4364,13.4695,49725.0
2012-04-30 14:00:00,16.24,16.26,16.21,16.22,63900.0,13.4695,13.4861,13.4447,13.453,63900.0
2012-04-30 14:30:00,16.23,16.27,16.18,16.27,86850.0,13.4612,13.4944,13.4198,13.4944,86850.0
2012-04-30 15:00:00,16.27,16.28,16.24,16.27,132525.0,13.4944,13.5027,13.4695,13.4944,132525.0
2012-04-30 15:30:00,16.27,16.32,16.25,16.28,222750.0,13.4944,13.5359,13.4778,13.5027,222750.0
2012-05-01 09:30:00,16.25,16.33,16.16,16.22,71775.0,13.4778,13.5442,13.4032,13.453,71775.0
2012-05-01 10:00:00,16.21,16.38,16.2,16.38,152550.0,13.4447,13.5857,13.4364,13.5857,152550.0
2012-05-01 10:30:00,16.38,16.44,16.33,16.42,65925.0,13.5857,13.6354,13.5442,13.6188,65925.0
2012-05-01 11:00:00,16.42,16.42,16.37,16.42,48600.0,13.6188,13.6188,13.5774,13.6188,48600.0
2012-05-01 11:30:00,16.42,16.45,16.39,16.45,94950.0,13.6188,13.6437,13.594,13.6437,94950.0
2012-05-01 12:00:00,16.45,16.48,16.44,16.47,70200.0,13.6437,13.6686,13.6354,13.6603,70200.0
2012-05-01 12:30:00,16.47,16.5,16.46,16.49,113625.0,13.6603,13.6852,13.652,13.6769,113625.0
2012-05-01 13:00:00,16.5,16.5,16.45,16.48,74025.0,13.6852,13.6852,13.6437,13.6686,74025.0
2012-05-01 13:30:00,16.48,16.48,16.45,16.47,88200.0,13.6686,13.6686,13.6437,13.6603,88200.0
2012-05-01 14:00:00,16.47,16.48,16.41,16.45,108900.0,13.6603,13.6686,13.6105,13.6437,108900.0
2012-05-01 14:30:00,16.45,16.47,16.42,16.47,114075.0,13.6437,13.6603,13.6188,13.6603,114075.0
2012-05-01 15:00:00,16.47,16.49,16.45,16.48,271575.0,13.6603,13.6769,13.6437,13.6686,271575.0
2012-05-01 15:30:00,16.48,16.48,16.35,16.37,359325.0,13.6686,13.6686,13.5608,13.5774,359325.0
2012-05-02 09:30:00,16.21,16.28,16.1,16.16,66150.0,13.4447,13.5027,13.3534,13.4032,66150.0
2012-05-02 10:00:00,16.17,16.17,16.07,16.1,89325.0,13.4115,13.4115,13.3285,13.3534,89325.0
2012-05-02 10:30:00,16.09,16.13,16.06,16.09,72000.0,13.3451,13.3783,13.3202,13.3451,72000.0
2012-05-02 11:00:00,16.09,16.14,16.09,16.12,80100.0,13.3451,13.3866,13.3451,13.37,80100.0
2012-05-02 11:30:00,16.12,16.2,16.12,16.18,67725.0,13.37,13.4364,13.37,13.4198,67725.0
2012-05-02 12:00:00,16.18,16.23,16.16,16.22,79425.0,13.4198,13.4612,13.4032,13.453,79425.0
2012-05-02 12:30:00,16.22,16.27,16.22,16.23,100575.0,13.453,13.4944,13.453,13.4612,100575.0
2012-05-02 13:00:00,16.24,16.28,16.22,16.23,54225.0,13.4695,13.5027,13.453,13.4612,54225.0
2012-05-02 13:30:00,16.24,16.27,16.22,16.24,82350.0,13.4695,13.4944,13.453,13.4695,82350.0
2012-05-02 14:00:00,16.24,16.31,16.24,16.31,98550.0,13.4695,13.5276,13.4695,13.5276,98550.0
2012-05-02 14:30:00,16.3,16.31,16.26,16.28,115875.0,13.5193,13.5276,13.4861,13.5027,115875.0
2012-05-02 15:00:00,16.28,16.32,16.24,16.3,159075.0,13.5027,13.5359,13.4695,13.5193,159075.0
2012-05-02 15:30:00,16.29,16.44,16.29,16.4,795375.0,13.511,13.6354,13.511,13.6022,795375.0
2012-05-03 09:30:00,16.36,16.43,16.28,16.32,117675.0,13.5691,13.6271,13.5027,13.5359,117675.0
2012-05-03 10:00:00,16.32,16.32,16.15,16.24,171675.0,13.5359,13.5359,13.3949,13.4695,171675.0
2012-05-03 10:30:00,16.24,16.4,16.23,16.4,240075.0,13.4695,13.6022,13.4612,13.6022,240075.0
2012-05-03 11:00:00,16.4,16.46,16.38,16.44,264375.0,13.6022,13.652,13.5857,13.6354,264375.0
2012-05-03 11:30:00,16.44,16.46,16.3,16.32,182475.0,13.6354,13.652,13.5193,13.5359,182475.0
2012-05-03 12:00:00,16.32,16.32,16.28,16.31,85050.0,13.5359,13.5359,13.5027,13.5276,85050.0
2012-05-03 12:30:00,16.31,16.32,16.23,16.24,123975.0,13.5276,13.5359,13.4612,13.4695,123975.0
2012-05-03 13:00:00,16.24,16.31,16.24,16.31,93825.0,13.4695,13.5276,13.4695,13.5276,93825.0
2012-05-03 13:30:00,16.3,16.3,16.19,16.21,193275.0,13.5193,13.5193,13.4281,13.4447,193275.0
2012-05-03 14:00:00,16.2,16.26,16.2,16.26,107775.0,13.4364,13.4861,13.4364,13.4861,107775.0
2012-05-03 14:30:00,16.25,16.32,16.25,16.29,234675.0,13.4778,13.5359,13.4778,13.511,234675.0
2012-05-03 15:00:00,16.29,16.32,16.26,16.26,326025.0,13.511,13.5359,13.4861,13.4861,326025.0
2012-05-03 15:30:00,16.26,16.27,16.19,16.21,545400.0,13.4861,13.4944,13.4281,13.4447,545400.0
2012-05-04 09:30:00,16.2,16.2,16.01,16.02,78750.0,13.4364,13.4364,13.2788,13.2871,78750.0
2012-05-04 10:00:00,16.0,16.07,15.99,16.06,96975.0,13.2705,13.3285,13.2622,13.3202,96975.0
2012-05-04 10:30:00,16.04,16.06,16.01,16.04,44550.0,13.3037,13.3202,13.2788,13.3037,44550.0
2012-05-04 11:00:00,16.04,16.09,16.01,16.07,139725.0,13.3037,13.3451,13.2788,13.3285,139725.0
2012-05-04 11:30:00,16.07,16.09,16.01,16.02,70425.0,13.3285,13.3451,13.2788,13.2871,70425.0
2012-05-04 12:00:00,16.02,16.05,15.99,16.04,80100.0,13.2871,13.312,13.2622,13.3037,80100.0
2012-05-04 12:30:00,16.05,16.06,16.01,16.06,68400.0,13.312,13.3202,13.2788,13.3202,68400.0
2012-05-04 13:00:00,16.06,16.1,16.05,16.09,68175.0,13.3202,13.3534,13.312,13.3451,68175.0
2012-05-04 13:30:00,16.09,16.13,16.09,16.1,89325.0,13.3451,13.3783,13.3451,13.3534,89325.0
2012-05-04 14:00:00,16.11,16.13,16.07,16.13,95175.0,13.3617,13.3783,13.3285,13.3783,95175.0
2012-05-04 14:30:00,16.12,16.15,16.07,16.14,152550.0,13.37,13.3949,13.3285,13.3866,152550.0
2012-05-04 15:00:00,16.14,16.15,16.09,16.1,141525.0,13.3866,13.3949,13.3451,13.3534,141525.0
2012-05-04 15:30:00,16.1,16.15,16.1,16.12,218925.0,13.3534,13.3949,13.3534,13.37,218925.0
2012-05-07 09:30:00,16.01,16.19,15.98,16.07,87975.0,13.2788,13.4281,13.2539,13.3285,87975.0
2012-05-07 10:00:00,16.07,16.08,15.92,15.94,104625.0,13.3285,13.3368,13.2041,13.2207,104625.0
2012-05-07 10:30:00,15.95,15.99,15.92,15.95,57825.0,13.229,13.2622,13.2041,13.229,57825.0
2012-05-07 11:00:00,15.96,16.01,15.96,15.97,80325.0,13.2373,13.2788,13.2373,13.2456,80325.0
2012-05-07 11:30:00,15.97,15.99,15.94,15.96,81450.0,13.2456,13.2622,13.2207,13.2373,81450.0
2012-05-07 12:00:00,15.96,15.97,15.93,15.96,88875.0,13.2373,13.2456,13.2124,13.2373,88875.0
2012-05-07 12:30:00,15.96,16.02,15.96,15.97,68625.0,13.2373,13.2871,13.2373,13.2456,68625.0
2012-05-07 13:00:00,15.99,16.04,15.95,15.98,63675.0,13.2622,13.3037,13.229,13.2539,63675.0
2012-05-07 13:30:00,15.96,16.03,15.96,16.0,39375.0,13.2373,13.2954,13.2373,13.2705,39375.0
2012-05-07 14:00:00,16.0,16.01,15.96,15.97,93150.0,13.2705,13.2788,13.2373,13.2456,93150.0
2012-05-07 14:30:00,15.97,16.02,15.96,16.0,73800.0,13.2456,13.2871,13.2373,13.2705,73800.0
2012-05-07 15:00:00,16.01,16.01,15.96,15.98,93825.0,13.2788,13.2788,13.2373,13.2539,93825.0
2012-05-07 15:30:00,15.97,16.0,15.94,16.0,248400.0,13.2456,13.2705,13.2207,13.2705,248400.0
2012-05-08 09:30:00,15.84,15.98,15.81,15.89,93600.0,13.1378,13.2539,13.1129,13.1793,93600.0
2012-05-08 10:00:00,15.9,15.91,15.79,15.8,50175.0,13.1875,13.1958,13.0963,13.1046,50175.0
2012-05-08 10:30:00,15.8,15.8,15.69,15.76,75825.0,13.1046,13.1046,13.0134,13.0714,75825.0
2012-05-08 11:00:00,15.76,15.78,15.69,15.74,104625.0,13.0714,13.088,13.0134,13.0548,104625.0
2012-05-08 11:30:00,15.73,15.81,15.72,15.78,103500.0,13.0465,13.1129,13.0383,13.088,103500.0
2012-05-08 12:00:00,15.77,15.8,15.72,15.75,27225.0,13.0797,13.1046,13.0383,13.0631,27225.0
2012-05-08 12:30:00,15.74,15.78,15.72,15.74,33300.0,13.0548,13.088,13.0383,13.0548,33300.0
2012-05-08 13:00:00,15.74,15.77,15.73,15.76,27450.0,13.0548,13.0797,13.0465,13.0714,27450.0
2012-05-08 13:30:00,15.76,15.8,15.74,15.79,69300.0,13.0714,13.1046,13.0548,13.0963,69300.0
2012-05-08 14:00:00,15.8,15.8,15.73,15.76,33525.0,13.1046,13.1046,13.0465,13.0714,33525.0
2012-05-08 14:30:00,15.76,15.83,15.75,15.83,100575.0,13.0714,13.1295,13.0631,13.1295,100575.0
2012-05-08 15:00:00,15.83,15.98,15.8,15.94,220500.0,13.1295,13.2539,13.1046,13.2207,220500.0
2012-05-08 15:30:00,15.94,16.0,15.89,15.97,196875.0,13.2207,13.2705,13.1793,13.2456,196875.0
2012-05-09 09:30:00,15.68,15.73,15.62,15.7,107775.0,13.0051,13.0465,12.9553,13.0217,107775.0
2012-05-09 10:00:00,15.69,15.73,15.6,15.62,100350.0,13.0134,13.0465,12.9387,12.9553,100350.0
2012-05-09 10:30:00,15.61,15.71,15.6,15.65,46575.0,12.947,13.03,12.9387,12.9802,46575.0
2012-05-09 11:00:00,15.64,15.8,15.64,15.76,55125.0,12.9719,13.1046,12.9719,13.0714,55125.0
2012-05-09 11:30:00,15.77,15.83,15.72,15.77,45450.0,13.0797,13.1295,13.0383,13.0797,45450.0
2012-05-09 12:00:00,15.74,15.79,15.73,15.76,31725.0,13.0548,13.0963,13.0465,13.0714,31725.0
2012-05-09 12:30:00,15.77,15.77,15.71,15.74,29925.0,13.0797,13.0797,13.03,13.0548,29925.0
2012-05-09 13:00:00,15.76,15.88,15.75,15.81,209475.0,13.0714,13.171,13.0631,13.1129,209475.0
2012-05-09 13:30:00,15.81,15.88,15.8,15.82,58050.0,13.1129,13.171,13.1046,13.1212,58050.0
2012-05-09 14:00:00,15.82,15.84,15.79,15.8,38925.0,13.1212,13.1378,13.0963,13.1046,38925.0
2012-05-09 14:30:00,15.8,15.82,15.75,15.75,108450.0,13.1046,13.1212,13.0631,13.0631,108450.0
2012-05-09 15:00:00,15.75,15.76,15.7,15.72,124200.0,13.0631,13.0714,13.0217,13.0383,124200.0
2012-05-09 15:30:00,15.72,15.78,15.7,15.71,250200.0,13.0383,13.088,13.0217,13.03,250200.0
2012-05-10 09:30:00,15.92,15.93,15.76,15.89,74475.0,13.2041,13.2124,13.0714,13.1793,74475.0
2012-05-10 10:00:00,15.89,15.92,15.83,15.84,58725.0,13.1793,13.2041,13.1295,13.1378,58725.0
2012-05-10 10:30:00,15.85,15.88,15.76,15.8,87300.0,13.1461,13.171,13.0714,13.1046,87300.0
2012-05-10 11:00:00,15.81,15.83,15.75,15.78,65925.0,13.1129,13.1295,13.0631,13.088,65925.0
2012-05-10 11:30:00,15.78,15.85,15.77,15.8,92925.0,13.088,13.1461,13.0797,13.1046,92925.0
2012-05-10 12:00:00,15.78,15.78,15.71,15.76,71325.0,13.088,13.088,13.03,13.0714,71325.0
2012-05-10 12:30:00,15.77,15.82,15.76,15.81,57825.0,13.0797,13.1212,13.0714,13.1129,57825.0
2012-05-10 13:00:00,15.82,15.85,15.79,15.84,75375.0,13.1212,13.1461,13.0963,13.1378,75375.0
2012-05-10 13:30:00,15.85,15.86,15.8,15.8,32400.0,13.1461,13.1544,13.1046,13.1046,32400.0
2012-05-10 14:00:00,15.8,15.86,15.8,15.83,77175.0,13.1046,13.1544,13.1046,13.1295,77175.0
2012-05-10 14:30:00,15.83,15.84,15.79,15.81,85950.0,13.1295,13.1378,13.0963,13.1129,85950.0
2012-05-10 15:00:00,15.81,15.85,15.79,15.8,116325.0,13.1129,13.1461,13.0963,13.1046,116325.0
2012-05-10 15:30:00,15.8,15.83,15.72,15.76,277200.0,13.1046,13.1295,13.0383,13.0714,277200.0
2012-05-11 09:30:00,15.56,15.68,15.38,15.58,171000.0,12.9055,13.0051,12.7563,12.9221,171000.0
2012-05-11 10:00:00,15.59,15.75,15.59,15.7,112050.0,12.9304,13.0631,12.9304,13.0217,112050.0
2012-05-11 10:30:00,15.71,15.8,15.71,15.73,59850.0,13.03,13.1046,13.03,13.0465,59850.0
2012-05-11 11:00:00,15.75,15.84,15.75,15.82,43875.0,13.0631,13.1378,13.0631,13.1212,43875.0
2012-05-11 11:30:00,15.83,15.85,15.78,15.8,49950.0,13.1295,13.1461,13.088,13.1046,49950.0
2012-05-11 12:00:00,15.82,15.84,15.78,15.78,49050.0,13.1212,13.1378,13.088,13.088,49050.0
2012-05-11 12:30:00,15.81,15.86,15.8,15.8,32400.0,13.1129,13.1544,13.1046,13.1046,32400.0
2012-05-11 13:00:00,15.8,15.8,15.73,15.74,56475.0,13.1046,13.1046,13.0465,13.0548,56475.0
2012-05-11 13:30:00,15.74,15.77,15.72,15.73,48150.0,13.0548,13.0797,13.0383,13.0465,48150.0
2012-05-11 14:00:00,15.74,15.75,15.68,15.73,49275.0,13.0548,13.0631,13.0051,13.0465,49275.0
2012-05-11 14:30:00,15.73,15.74,15.68,15.7,61650.0,13.0465,13.0548,13.0051,13.0217,61650.0
2012-05-11 15:00:00,15.71,15.72,15.67,15.7,82125.0,13.03,13.0383,12.9968,13.0217,82125.0
2012-05-11 15:30:00,15.7,15.71,15.6,15.65,273375.0,13.0217,13.03,12.9387,12.9802,273375.0
2012-05-14 09:30:00,15.43,15.5,15.38,15.41,71775.0,12.7977,12.8558,12.7563,12.7811,71775.0
2012-05-14 10:00:00,15.4,15.43,15.37,15.39,49725.0,12.7728,12.7977,12.748,12.7645,49725.0
2012-05-14 10:30:00,15.38,15.5,15.38,15.46,65475.0,12.7563,12.8558,12.7563,12.8226,65475.0
2012-05-14 11:00:00,15.47,15.51,15.41,15.48,41850.0,12.8309,12.8641,12.7811,12.8392,41850.0
2012-05-14 11:30:00,15.48,15.51,15.45,15.48,49050.0,12.8392,12.8641,12.8143,12.8392,49050.0
2012-05-14 12:00:00,15.48,15.51,15.47,15.49,21150.0,12.8392,12.8641,12.8309,12.8475,21150.0
2012-05-14 12:30:00,15.5,15.52,15.49,15.49,33750.0,12.8558,12.8724,12.8475,12.8475,33750.0
2012-05-14 13:00:00,15.49,15.53,15.46,15.5,72675.0,12.8475,12.8807,12.8226,12.8558,72675.0
2012-05-14 13:30:00,15.49,15.55,15.48,15.51,94950.0,12.8475,12.8973,12.8392,12.8641,94950.0
2012-05-14 14:00:00,15.51,15.55,15.5,15.55,23400.0,12.8641,12.8973,12.8558,12.8973,23400.0
2012-05-14 14:30:00,15.54,15.55,15.44,15.46,59850.0,12.889,12.8973,12.806,12.8226,59850.0
2012-05-14 15:00:00,15.46,15.48,15.44,15.46,112050.0,12.8226,12.8392,12.806,12.8226,112050.0
2012-05-14 15:30:00,15.46,15.5,15.44,15.44,315000.0,12.8226,12.8558,12.806,12.806,315000.0
2012-05-15 09:30:00,15.44,15.54,15.44,15.5,101925.0,12.806,12.889,12.806,12.8558,101925.0
2012-05-15 10:00:00,15.52,15.56,15.48,15.55,32625.0,12.8724,12.9055,12.8392,12.8973,32625.0
2012-05-15 10:30:00,15.54,15.54,15.48,15.5,25875.0,12.889,12.889,12.8392,12.8558,25875.0
2012-05-15 11:00:00,15.49,15.49,15.44,15.46,46125.0,12.8475,12.8475,12.806,12.8226,46125.0
2012-05-15 11:30:00,15.46,15.56,15.46,15.52,28800.0,12.8226,12.9055,12.8226,12.8724,28800.0
2012-05-15 12:00:00,15.53,15.56,15.52,15.55,21825.0,12.8807,12.9055,12.8724,12.8973,21825.0
2012-05-15 12:30:00,15.55,15.56,15.5,15.52,76725.0,12.8973,12.9055,12.8558,12.8724,76725.0
2012-05-15 13:00:00,15.53,15.55,15.51,15.53,27450.0,12.8807,12.8973,12.8641,12.8807,27450.0
2012-05-15 13:30:00,15.52,15.52,15.44,15.47,32850.0,12.8724,12.8724,12.806,12.8309,32850.0
2012-05-15 14:00:00,15.48,15.54,15.46,15.52,36900.0,12.8392,12.889,12.8226,12.8724,36900.0
2012-05-15 14:30:00,15.52,15.53,15.47,15.47,33075.0,12.8724,12.8807,12.8309,12.8309,33075.0
2012-05-15 15:00:00,15.47,15.47,15.35,15.35,112500.0,12.8309,12.8309,12.7314,12.7314,112500.0
2012-05-15 15:30:00,15.36,15.41,15.35,15.38,222075.0,12.7397,12.7811,12.7314,12.7563,222075.0
2012-05-16 09:30:00,15.48,15.58,15.42,15.53,138375.0,12.8392,12.9221,12.7894,12.8807,138375.0
2012-05-16 10:00:00,15.54,15.58,15.46,15.54,69075.0,12.889,12.9221,12.8226,12.889,69075.0
2012-05-16 10:30:00,15.55,15.58,15.47,15.48,49050.0,12.8973,12.9221,12.8309,12.8392,49050.0
2012-05-16 11:00:00,15.48,15.5,15.38,15.44,96975.0,12.8392,12.8558,12.7563,12.806,96975.0
2012-05-16 11:30:00,15.45,15.48,15.4,15.46,99900.0,12.8143,12.8392,12.7728,12.8226,99900.0
2012-05-16 12:00:00,15.47,15.47,15.39,15.4,34200.0,12.8309,12.8309,12.7645,12.7728,34200.0
2012-05-16 12:30:00,15.41,15.46,15.37,15.37,74700.0,12.7811,12.8226,12.748,12.748,74700.0
2012-05-16 13:00:00,15.38,15.4,15.34,15.35,36450.0,12.7563,12.7728,12.7231,12.7314,36450.0
2012-05-16 13:30:00,15.34,15.35,15.27,15.33,46575.0,12.7231,12.7314,12.665,12.7148,46575.0
2012-05-16 14:00:00,15.34,15.38,15.21,15.22,81225.0,12.7231,12.7563,12.6153,12.6235,81225.0
2012-05-16 14:30:00,15.22,15.24,15.18,15.22,135450.0,12.6235,12.6401,12.5904,12.6235,135450.0
2012-05-16 15:00:00,15.23,15.23,15.13,15.13,181800.0,12.6318,12.6318,12.5489,12.5489,181800.0
2012-05-16 15:30:00,15.13,15.17,15.07,15.08,415350.0,12.5489,12.5821,12.4991,12.5074,415350.0
2012-05-17 09:30:00,15.1,15.16,14.95,15.0,165600.0,12.524,12.5738,12.3996,12.4411,165600.0
2012-05-17 10:00:00,14.97,15.04,14.93,15.02,131850.0,12.4162,12.4743,12.383,12.4577,131850.0
2012-05-17 10:30:00,15.02,15.07,14.97,15.01,71100.0,12.4577,12.4991,12.4162,12.4494,71100.0
2012-05-17 11:00:00,15.01,15.03,14.98,15.0,94950.0,12.4494,12.466,12.4245,12.4411,94950.0
2012-05-17 11:30:00,15.0,15.0,14.94,14.99,78300.0,12.4411,12.4411,12.3913,12.4328,78300.0
2012-05-17 12:00:00,14.97,14.97,14.8,14.9,91125.0,12.4162,12.4162,12.2752,12.3581,91125.0
2012-05-17 12:30:00,14.9,14.92,14.87,14.88,54000.0,12.3581,12.3747,12.3333,12.3416,54000.0
2012-05-17 13:00:00,14.88,14.95,14.88,14.92,41850.0,12.3416,12.3996,12.3416,12.3747,41850.0
2012-05-17 13:30:00,14.92,14.93,14.88,14.9,64125.0,12.3747,12.383,12.3416,12.3581,64125.0
2012-05-17 14:00:00,14.9,14.91,14.83,14.88,97425.0,12.3581,12.3664,12.3001,12.3416,97425.0
2012-05-17 14:30:00,14.88,14.89,14.85,14.88,115425.0,12.3416,12.3498,12.3167,12.3416,115425.0
2012-05-17 15:00:00,14.88,14.91,14.84,14.88,160650.0,12.3416,12.3664,12.3084,12.3416,160650.0
2012-05-17 15:30:00,14.87,14.89,14.8,14.8,321975.0,12.3333,12.3498,12.2752,12.2752,321975.0
2012-05-18 09:30:00,14.88,14.88,14.75,14.77,175050.0,12.3416,12.3416,12.2337,12.2503,175050.0
2012-05-18 10:00:00,14.76,14.79,14.62,14.67,190125.0,12.242,12.2669,12.1259,12.1674,190125.0
2012-05-18 10:30:00,14.67,14.81,14.66,14.78,112950.0,12.1674,12.2835,12.1591,12.2586,112950.0
2012-05-18 11:00:00,14.78,14.8,14.7,14.7,58500.0,12.2586,12.2752,12.1923,12.1923,58500.0
2012-05-18 11:30:00,14.71,14.72,14.55,14.62,90000.0,12.2006,12.2088,12.0678,12.1259,90000.0
2012-05-18 12:00:00,14.61,14.65,14.6,14.64,52875.0,12.1176,12.1508,12.1093,12.1425,52875.0
2012-05-18 12:30:00,14.65,14.71,14.65,14.7,95175.0,12.1508,12.2006,12.1508,12.1923,95175.0
2012-05-18 13:00:00,14.69,14.71,14.65,14.68,67050.0,12.184,12.2006,12.1508,12.1757,67050.0
2012-05-18 13:30:00,14.68,14.68,14.62,14.64,102150.0,12.1757,12.1757,12.1259,12.1425,102150.0
2012-05-18 14:00:00,14.64,14.66,14.6,14.61,48825.0,12.1425,12.1591,12.1093,12.1176,48825.0
2012-05-18 14:30:00,14.61,14.61,14.53,14.56,68625.0,12.1176,12.1176,12.0513,12.0761,68625.0
2012-05-18 15:00:00,14.55,14.63,14.52,14.52,112500.0,12.0678,12.1342,12.043,12.043,112500.0
2012-05-18 15:30:00,14.52,14.55,14.48,14.52,264375.0,12.043,12.0678,12.0098,12.043,264375.0
2012-05-21 09:30:00,14.62,14.62,14.46,14.57,213300.0,12.1259,12.1259,11.9932,12.0844,213300.0
2012-05-21 10:00:00,14.56,14.72,14.54,14.71,92925.0,12.0761,12.2088,12.0596,12.2006,92925.0
2012-05-21 10:30:00,14.71,14.78,14.69,14.77,81900.0,12.2006,12.2586,12.184,12.2503,81900.0
2012-05-21 11:00:00,14.77,14.77,14.68,14.69,189000.0,12.2503,12.2503,12.1757,12.184,189000.0
2012-05-21 11:30:00,14.69,14.69,14.64,14.65,124875.0,12.184,12.184,12.1425,12.1508,124875.0
2012-05-21 12:00:00,14.65,14.68,14.61,14.68,148275.0,12.1508,12.1757,12.1176,12.1757,148275.0
2012-05-21 12:30:00,14.67,14.69,14.62,14.62,177300.0,12.1674,12.184,12.1259,12.1259,177300.0
2012-05-21 13:00:00,14.62,14.69,14.6,14.68,79200.0,12.1259,12.184,12.1093,12.1757,79200.0
2012-05-21 13:30:00,14.67,14.74,14.67,14.71,83025.0,12.1674,12.2254,12.1674,12.2006,83025.0
2012-05-21 14:00:00,14.72,14.76,14.68,14.74,124425.0,12.2088,12.242,12.1757,12.2254,124425.0
2012-05-21 14:30:00,14.75,14.81,14.75,14.8,110025.0,12.2337,12.2835,12.2337,12.2752,110025.0
2012-05-21 15:00:00,14.81,14.86,14.81,14.84,168975.0,12.2835,12.325,12.2835,12.3084,168975.0
2012-05-21 15:30:00,14.84,14.88,14.8,14.87,354375.0,12.3084,12.3416,12.2752,12.3333,354375.0
2012-05-22 09:30:00,14.93,15.02,14.93,14.98,90000.0,12.383,12.4577,12.383,12.4245,90000.0
2012-05-22 10:00:00,14.99,15.09,14.98,15.04,95625.0,12.4328,12.5157,12.4245,12.4743,95625.0
2012-05-22 10:30:00,15.05,15.12,15.05,15.11,102600.0,12.4825,12.5406,12.4825,12.5323,102600.0
2012-05-22 11:00:00,15.12,15.18,15.1,15.15,94725.0,12.5406,12.5904,12.524,12.5655,94725.0
2012-05-22 11:30:00,15.15,15.16,15.09,15.1,143100.0,12.5655,12.5738,12.5157,12.524,143100.0
2012-05-22 12:00:00,15.09,15.1,15.04,15.07,98100.0,12.5157,12.524,12.4743,12.4991,98100.0
2012-05-22 12:30:00,15.08,15.08,15.05,15.07,81000.0,12.5074,12.5074,12.4825,12.4991,81000.0
2012-05-22 13:00:00,15.07,15.08,15.0,15.0,67950.0,12.4991,12.5074,12.4411,12.4411,67950.0
2012-05-22 13:30:00,15.0,15.05,14.98,15.0,75375.0,12.4411,12.4825,12.4245,12.4411,75375.0
2012-05-22 14:00:00,15.01,15.06,15.0,15.02,113400.0,12.4494,12.4908,12.4411,12.4577,113400.0
2012-05-22 14:30:00,15.03,15.05,14.98,14.99,156825.0,12.466,12.4825,12.4245,12.4328,156825.0
2012-05-22 15:00:00,14.99,15.0,14.91,14.91,141075.0,12.4328,12.4411,12.3664,12.3664,141075.0
2012-05-22 15:30:00,14.9,14.94,14.81,14.93,371925.0,12.3581,12.3913,12.2835,12.383,371925.0
2012-05-23 09:30:00,14.77,14.86,14.71,14.73,45900.0,12.2503,12.325,12.2006,12.2171,45900.0
2012-05-23 10:00:00,14.76,14.8,14.64,14.66,113400.0,12.242,12.2752,12.1425,12.1591,113400.0
2012-05-23 10:30:00,14.67,14.67,14.61,14.61,111375.0,12.1674,12.1674,12.1176,12.1176,111375.0
2012-05-23 11:00:00,14.61,14.64,14.56,14.62,83925.0,12.1176,12.1425,12.0761,12.1259,83925.0
2012-05-23 11:30:00,14.63,14.65,14.59,14.6,81900.0,12.1342,12.1508,12.101,12.1093,81900.0
2012-05-23 12:00:00,14.6,14.62,14.56,14.56,44325.0,12.1093,12.1259,12.0761,12.0761,44325.0
2012-05-23 12:30:00,14.58,14.64,14.57,14.59,40725.0,12.0927,12.1425,12.0844,12.101,40725.0
2012-05-23 13:00:00,14.61,14.64,14.59,14.63,45000.0,12.1176,12.1425,12.101,12.1342,45000.0
2012-05-23 13:30:00,14.65,14.67,14.63,14.64,76950.0,12.1508,12.1674,12.1342,12.1425,76950.0
2012-05-23 14:00:00,14.66,14.66,14.56,14.6,134550.0,12.1591,12.1591,12.0761,12.1093,134550.0
2012-05-23 14:30:00,14.57,14.73,14.55,14.73,99900.0,12.0844,12.2171,12.0678,12.2171,99900.0
2012-05-23 15:00:00,14.73,14.8,14.7,14.79,138150.0,12.2171,12.2752,12.1923,12.2669,138150.0
2012-05-23 15:30:00,14.8,14.93,14.8,14.91,222975.0,12.2752,12.383,12.2752,12.3664,222975.0
2012-05-24 09:30:00,14.99,15.0,14.84,14.88,256275.0,12.4328,12.4411,12.3084,12.3416,256275.0
2012-05-24 10:00:00,14.88,14.92,14.83,14.89,90000.0,12.3416,12.3747,12.3001,12.3498,90000.0
2012-05-24 10:30:00,14.88,15.01,14.88,14.99,99900.0,12.3416,12.4494,12.3416,12.4328,99900.0
2012-05-24 11:00:00,14.99,15.07,14.96,15.06,62775.0,12.4328,12.4991,12.4079,12.4908,62775.0
2012-05-24 11:30:00,15.05,15.06,14.97,15.0,66825.0,12.4825,12.4908,12.4162,12.4411,66825.0
2012-05-24 12:00:00,15.01,15.03,14.96,15.0,147375.0,12.4494,12.466,12.4079,12.4411,147375.0
2012-05-24 12:30:00,14.99,15.08,14.97,15.05,87975.0,12.4328,12.5074,12.4162,12.4825,87975.0
2012-05-24 13:00:00,15.05,15.09,15.01,15.01,97200.0,12.4825,12.5157,12.4494,12.4494,97200.0
2012-05-24 13:30:00,15.01,15.01,14.92,14.94,82350.0,12.4494,12.4494,12.3747,12.3913,82350.0
2012-05-24 14:00:00,14.94,14.97,14.92,14.96,115425.0,12.3913,12.4162,12.3747,12.4079,115425.0
2012-05-24 14:30:00,14.96,15.0,14.92,14.95,129375.0,12.4079,12.4411,12.3747,12.3996,129375.0
2012-05-24 15:00:00,14.94,15.05,14.93,15.01,204750.0,12.3913,12.4825,12.383,12.4494,204750.0
2012-05-24 15:30:00,15.02,15.11,14.99,15.11,325800.0,12.4577,12.5323,12.4328,12.5323,325800.0
2012-05-25 09:30:00,15.09,15.18,15.06,15.14,114975.0,12.5157,12.5904,12.4908,12.5572,114975.0
2012-05-25 10:00:00,15.13,15.14,15.07,15.12,78525.0,12.5489,12.5572,12.4991,12.5406,78525.0
2012-05-25 10:30:00,15.13,15.14,15.08,15.1,55125.0,12.5489,12.5572,12.5074,12.524,55125.0
2012-05-25 11:00:00,15.09,15.25,15.09,15.24,96300.0,12.5157,12.6484,12.5157,12.6401,96300.0
2012-05-25 11:30:00,15.23,15.23,15.15,15.16,41850.0,12.6318,12.6318,12.5655,12.5738,41850.0
2012-05-25 12:00:00,15.16,15.22,15.14,15.19,63675.0,12.5738,12.6235,12.5572,12.5987,63675.0
2012-05-25 12:30:00,15.19,15.22,15.18,15.2,48150.0,12.5987,12.6235,12.5904,12.607,48150.0
2012-05-25 13:00:00,15.19,15.21,15.18,15.2,37800.0,12.5987,12.6153,12.5904,12.607,37800.0
2012-05-25 13:30:00,15.2,15.2,15.18,15.2,40725.0,12.607,12.607,12.5904,12.607,40725.0
2012-05-25 14:00:00,15.2,15.2,15.12,15.15,100125.0,12.607,12.607,12.5406,12.5655,100125.0
2012-05-25 14:30:00,15.15,15.16,15.09,15.12,76725.0,12.5655,12.5738,12.5157,12.5406,76725.0
2012-05-25 15:00:00,15.12,15.14,15.07,15.1,86850.0,12.5406,12.5572,12.4991,12.524,86850.0
2012-05-25 15:30:00,15.09,15.12,15.06,15.1,298800.0,12.5157,12.5406,12.4908,12.524,298800.0
2012-05-29 09:30:00,15.25,15.32,15.17,15.28,53100.0,12.6484,12.7065,12.5821,12.6733,53100.0
2012-05-29 10:00:00,15.25,15.38,15.24,15.36,86625.0,12.6484,12.7563,12.6401,12.7397,86625.0
2012-05-29 10:30:00,15.37,15.42,15.35,15.37,51975.0,12.748,12.7894,12.7314,12.748,51975.0
2012-05-29 11:00:00,15.37,15.4,15.35,15.36,125100.0,12.748,12.7728,12.7314,12.7397,125100.0
2012-05-29 11:30:00,15.36,15.36,15.27,15.29,101925.0,12.7397,12.7397,12.665,12.6816,101925.0
2012-05-29 12:00:00,15.3,15.3,15.22,15.27,74250.0,12.6899,12.6899,12.6235,12.665,74250.0
2012-05-29 12:30:00,15.27,15.33,15.25,15.31,115650.0,12.665,12.7148,12.6484,12.6982,115650.0
2012-05-29 13:00:00,15.31,15.34,15.29,15.32,119475.0,12.6982,12.7231,12.6816,12.7065,119475.0
2012-05-29 13:30:00,15.32,15.42,15.3,15.41,216450.0,12.7065,12.7894,12.6899,12.7811,216450.0
2012-05-29 14:00:00,15.41,15.41,15.34,15.36,88875.0,12.7811,12.7811,12.7231,12.7397,88875.0
2012-05-29 14:30:00,15.36,15.4,15.35,15.4,47475.0,12.7397,12.7728,12.7314,12.7728,47475.0
2012-05-29 15:00:00,15.4,15.4,15.35,15.36,90225.0,12.7728,12.7728,12.7314,12.7397,90225.0
2012-05-29 15:30:00,15.36,15.41,15.35,15.41,260550.0,12.7397,12.7811,12.7314,12.7811,260550.0
2012-05-30 09:30:00,15.2,15.22,15.08,15.11,67050.0,12.607,12.6235,12.5074,12.5323,67050.0
2012-05-30 10:00:00,15.11,15.12,15.04,15.11,73125.0,12.5323,12.5406,12.4743,12.5323,73125.0
2012-05-30 10:30:00,15.11,15.12,15.05,15.1,61875.0,12.5323,12.5406,12.4825,12.524,61875.0
2012-05-30 11:00:00,15.1,15.19,15.07,15.15,50625.0,12.524,12.5987,12.4991,12.5655,50625.0
2012-05-30 11:30:00,15.16,15.16,15.11,15.12,51975.0,12.5738,12.5738,12.5323,12.5406,51975.0
2012-05-30 12:00:00,15.12,15.12,15.04,15.05,28800.0,12.5406,12.5406,12.4743,12.4825,28800.0
2012-05-30 12:30:00,15.04,15.07,15.03,15.07,34875.0,12.4743,12.4991,12.466,12.4991,34875.0
2012-05-30 13:00:00,15.08,15.09,15.05,15.08,41850.0,12.5074,12.5157,12.4825,12.5074,41850.0
2012-05-30 13:30:00,15.08,15.14,15.08,15.12,36900.0,12.5074,12.5572,12.5074,12.5406,36900.0
2012-05-30 14:00:00,15.13,15.16,15.12,15.13,32625.0,12.5489,12.5738,12.5406,12.5489,32625.0
2012-05-30 14:30:00,15.14,15.14,15.08,15.09,63000.0,12.5572,12.5572,12.5074,12.5157,63000.0
2012-05-30 15:00:00,15.1,15.11,15.03,15.1,73125.0,12.524,12.5323,12.466,12.524,73125.0
2012-05-30 15:30:00,15.1,15.1,15.05,15.05,192825.0,12.524,12.524,12.4825,12.4825,192825.0
2012-05-31 09:30:00,15.03,15.09,14.88,14.9,65250.0,12.466,12.5157,12.3416,12.3581,65250.0
2012-05-31 10:00:00,14.91,14.96,14.9,14.96,36450.0,12.3664,12.4079,12.3581,12.4079,36450.0
2012-05-31 10:30:00,14.96,14.98,14.93,14.97,41175.0,12.4079,12.4245,12.383,12.4162,41175.0
2012-05-31 11:00:00,14.97,14.98,14.92,14.96,60975.0,12.4162,12.4245,12.3747,12.4079,60975.0
2012-05-31 11:30:00,14.97,15.02,14.96,15.0,54000.0,12.4162,12.4577,12.4079,12.4411,54000.0
2012-05-31 12:00:00,14.99,15.15,14.99,15.14,55800.0,12.4328,12.5655,12.4328,12.5572,55800.0
2012-05-31 12:30:00,15.14,15.16,15.08,15.12,94725.0,12.5572,12.5738,12.5074,12.5406,94725.0
2012-05-31 13:00:00,15.11,15.15,15.11,15.13,91125.0,12.5323,12.5655,12.5323,12.5489,91125.0
2012-05-31 13:30:00,15.13,15.14,15.09,15.09,66150.0,12.5489,12.5572,12.5157,12.5157,66150.0
2012-05-31 14:00:00,15.1,15.14,15.08,15.11,60975.0,12.524,12.5572,12.5074,12.5323,60975.0
2012-05-31 14:30:00,15.1,15.16,15.09,15.15,83250.0,12.524,12.5738,12.5157,12.5655,83250.0
2012-05-31 15:00:00,15.14,15.25,15.12,15.23,145575.0,12.5572,12.6484,12.5406,12.6318,145575.0
2012-05-31 15:30:00,15.24,15.3,15.14,15.2,258300.0,12.6401,12.6899,12.5572,12.607,258300.0
2012-06-01 09:30:00,14.8,14.9,14.7,14.79,76050.0,12.2752,12.3581,12.1923,12.2669,76050.0
2012-06-01 10:00:00,14.79,14.84,14.72,14.72,47475.0,12.2669,12.3084,12.2088,12.2088,47475.0
2012-06-01 10:30:00,14.72,14.8,14.71,14.77,48150.0,12.2088,12.2752,12.2006,12.2503,48150.0
2012-06-01 11:00:00,14.77,14.77,14.73,14.75,67500.0,12.2503,12.2503,12.2171,12.2337,67500.0
2012-06-01 11:30:00,14.74,14.77,14.74,14.75,67725.0,12.2254,12.2503,12.2254,12.2337,67725.0
2012-06-01 12:00:00,14.76,14.76,14.72,14.73,72225.0,12.242,12.242,12.2088,12.2171,72225.0
2012-06-01 12:30:00,14.73,14.73,14.68,14.69,69300.0,12.2171,12.2171,12.1757,12.184,69300.0
2012-06-01 13:00:00,14.68,14.7,14.67,14.68,56025.0,12.1757,12.1923,12.1674,12.1757,56025.0
2012-06-01 13:30:00,14.68,14.71,14.64,14.68,125100.0,12.1757,12.2006,12.1425,12.1757,125100.0
2012-06-01 14:00:00,14.67,14.69,14.62,14.67,52200.0,12.1674,12.184,12.1259,12.1674,52200.0
2012-06-01 14:30:00,14.66,14.71,14.64,14.65,70650.0,12.1591,12.2006,12.1425,12.1508,70650.0
2012-06-01 15:00:00,14.65,14.67,14.6,14.64,96750.0,12.1508,12.1674,12.1093,12.1425,96750.0
2012-06-01 15:30:00,14.64,14.65,14.57,14.57,409500.0,12.1425,12.1508,12.0844,12.0844,409500.0
2012-06-04 09:30:00,14.57,14.72,14.51,14.51,93150.0,12.0844,12.2088,12.0347,12.0347,93150.0
2012-06-04 10:00:00,14.5,14.51,14.44,14.49,106650.0,12.0264,12.0347,11.9766,12.0181,106650.0
2012-06-04 10:30:00,14.49,14.49,14.44,14.45,76050.0,12.0181,12.0181,11.9766,11.9849,76050.0
2012-06-04 11:00:00,14.46,14.46,14.38,14.38,73575.0,11.9932,11.9932,11.9268,11.9268,73575.0
2012-06-04 11:30:00,14.39,14.4,14.32,14.33,79650.0,11.9351,11.9434,11.8771,11.8854,79650.0
2012-06-04 12:00:00,14.32,14.34,14.24,14.24,80550.0,11.8771,11.8937,11.8107,11.8107,80550.0
2012-06-04 12:30:00,14.24,14.26,14.21,14.23,85500.0,11.8107,11.8273,11.7858,11.8024,85500.0
2012-06-04 13:00:00,14.24,14.25,14.21,14.22,85950.0,11.8107,11.819,11.7858,11.7941,85950.0
2012-06-04 13:30:00,14.22,14.26,14.2,14.25,151425.0,11.7941,11.8273,11.7776,11.819,151425.0
2012-06-04 14:00:00,14.25,14.31,14.23,14.3,98775.0,11.819,11.8688,11.8024,11.8605,98775.0
2012-06-04 14:30:00,14.3,14.35,14.28,14.3,113400.0,11.8605,11.902,11.8439,11.8605,113400.0
2012-06-04 15:00:00,14.3,14.34,14.28,14.32,111375.0,11.8605,11.8937,11.8439,11.8771,111375.0
2012-06-04 15:30:00,14.32,14.36,14.29,14.35,203400.0,11.8771,11.9103,11.8522,11.902,203400.0
2012-06-05 09:30:00,14.28,14.49,14.23,14.48,34875.0,11.8439,12.0181,11.8024,12.0098,34875.0
2012-06-05 10:00:00,14.52,14.56,14.48,14.5,78300.0,12.043,12.0761,12.0098,12.0264,78300.0
2012-06-05 10:30:00,14.5,14.51,14.39,14.41,79650.0,12.0264,12.0347,11.9351,11.9517,79650.0
2012-06-05 11:00:00,14.42,14.47,14.39,14.44,54900.0,11.96,12.0015,11.9351,11.9766,54900.0
2012-06-05 11:30:00,14.45,14.48,14.4,14.42,76950.0,11.9849,12.0098,11.9434,11.96,76950.0
2012-06-05 12:00:00,14.42,14.49,14.42,14.47,86175.0,11.96,12.0181,11.96,12.0015,86175.0
2012-06-05 12:30:00,14.48,14.52,14.48,14.48,102150.0,12.0098,12.043,12.0098,12.0098,102150.0
2012-06-05 13:00:00,14.48,14.51,14.46,14.48,88425.0,12.0098,12.0347,11.9932,12.0098,88425.0
2012-06-05 13:30:00,14.49,14.54,14.48,14.51,46575.0,12.0181,12.0596,12.0098,12.0347,46575.0
2012-06-05 14:00:00,14.52,14.55,14.5,14.52,88650.0,12.043,12.0678,12.0264,12.043,88650.0
2012-06-05 14:30:00,14.53,14.54,14.5,14.52,67275.0,12.0513,12.0596,12.0264,12.043,67275.0
2012-06-05 15:00:00,14.52,14.55,14.49,14.52,133875.0,12.043,12.0678,12.0181,12.043,133875.0
2012-06-05 15:30:00,14.53,14.57,14.52,14.56,262350.0,12.0513,12.0844,12.043,12.0761,262350.0
2012-06-06 09:30:00,14.67,14.8,14.63,14.76,151200.0,12.1674,12.2752,12.1342,12.242,151200.0
2012-06-06 10:00:00,14.78,14.83,14.75,14.82,128700.0,12.2586,12.3001,12.2337,12.2918,128700.0
2012-06-06 10:30:00,14.82,14.96,14.82,14.86,212175.0,12.2918,12.4079,12.2918,12.325,212175.0
2012-06-06 11:00:00,14.86,14.91,14.84,14.88,140850.0,12.325,12.3664,12.3084,12.3416,140850.0
2012-06-06 11:30:00,14.87,14.92,14.86,14.91,268425.0,12.3333,12.3747,12.325,12.3664,268425.0
2012-06-06 12:00:00,14.91,14.93,14.89,14.9,58275.0,12.3664,12.383,12.3498,12.3581,58275.0
2012-06-06 12:30:00,14.9,14.94,14.89,14.91,86175.0,12.3581,12.3913,12.3498,12.3664,86175.0
2012-06-06 13:00:00,14.91,14.91,14.87,14.88,104850.0,12.3664,12.3664,12.3333,12.3416,104850.0
2012-06-06 13:30:00,14.89,14.89,14.84,14.85,78975.0,12.3498,12.3498,12.3084,12.3167,78975.0
2012-06-06 14:00:00,14.85,14.88,14.83,14.87,93150.0,12.3167,12.3416,12.3001,12.3333,93150.0
2012-06-06 14:30:00,14.87,14.89,14.86,14.88,65475.0,12.3333,12.3498,12.325,12.3416,65475.0
2012-06-06 15:00:00,14.88,14.89,14.86,14.88,76050.0,12.3416,12.3498,12.325,12.3416,76050.0
2012-06-06 15:30:00,14.88,14.96,14.88,14.96,282150.0,12.3416,12.4079,12.3416,12.4079,282150.0
2012-06-07 09:30:00,15.1,15.21,14.96,15.16,168075.0,12.524,12.6153,12.4079,12.5738,168075.0
2012-06-07 10:00:00,15.16,15.18,14.96,15.04,491400.0,12.5738,12.5904,12.4079,12.4743,491400.0
2012-06-07 10:30:00,15.04,15.08,14.92,14.99,142425.0,12.4743,12.5074,12.3747,12.4328,142425.0
2012-06-07 11:00:00,14.99,15.04,14.97,15.03,60975.0,12.4328,12.4743,12.4162,12.466,60975.0
2012-06-07 11:30:00,15.02,15.11,15.0,15.09,77400.0,12.4577,12.5323,12.4411,12.5157,77400.0
2012-06-07 12:00:00,15.08,15.12,15.02,15.12,68625.0,12.5074,12.5406,12.4577,12.5406,68625.0
2012-06-07 12:30:00,15.12,15.15,15.07,15.08,135675.0,12.5406,12.5655,12.4991,12.5074,135675.0
2012-06-07 13:00:00,15.08,15.1,15.05,15.08,151200.0,12.5074,12.524,12.4825,12.5074,151200.0
2012-06-07 13:30:00,15.08,15.09,15.02,15.03,61425.0,12.5074,12.5157,12.4577,12.466,61425.0
2012-06-07 14:00:00,15.03,15.04,15.0,15.02,83250.0,12.466,12.4743,12.4411,12.4577,83250.0
2012-06-07 14:30:00,15.02,15.03,14.98,14.99,88650.0,12.4577,12.466,12.4245,12.4328,88650.0
2012-06-07 15:00:00,14.99,15.0,14.92,14.94,138375.0,12.4328,12.4411,12.3747,12.3913,138375.0
2012-06-07 15:30:00,14.94,14.95,14.86,14.88,175725.0,12.3913,12.3996,12.325,12.3416,175725.0
2012-06-08 09:30:00,14.84,14.84,14.69,14.75,91800.0,12.3084,12.3084,12.184,12.2337,91800.0
2012-06-08 10:00:00,14.75,14.8,14.72,14.75,99450.0,12.2337,12.2752,12.2088,12.2337,99450.0
2012-06-08 10:30:00,14.76,14.83,14.75,14.82,71775.0,12.242,12.3001,12.2337,12.2918,71775.0
2012-06-08 11:00:00,14.83,14.86,14.77,14.77,83475.0,12.3001,12.325,12.2503,12.2503,83475.0
2012-06-08 11:30:00,14.78,14.79,14.72,14.72,131175.0,12.2586,12.2669,12.2088,12.2088,131175.0
2012-06-08 12:00:00,14.73,14.8,14.71,14.79,252675.0,12.2171,12.2752,12.2006,12.2669,252675.0
2012-06-08 12:30:00,14.8,14.86,14.8,14.85,55350.0,12.2752,12.325,12.2752,12.3167,55350.0
2012-06-08 13:00:00,14.85,14.92,14.82,14.82,332775.0,12.3167,12.3747,12.2918,12.2918,332775.0
2012-06-08 13:30:00,14.82,14.85,14.78,14.8,185400.0,12.2918,12.3167,12.2586,12.2752,185400.0
2012-06-08 14:00:00,14.8,14.8,14.77,14.78,157050.0,12.2752,12.2752,12.2503,12.2586,157050.0
2012-06-08 14:30:00,14.78,14.79,14.75,14.75,256725.0,12.2586,12.2669,12.2337,12.2337,256725.0
2012-06-08 15:00:00,14.75,14.76,14.7,14.73,343350.0,12.2337,12.242,12.1923,12.2171,343350.0
2012-06-08 15:30:00,14.72,14.86,14.72,14.84,626850.0,12.2088,12.325,12.2088,12.3084,626850.0
2012-06-11 09:30:00,14.99,15.0,14.89,14.9,95850.0,12.4328,12.4411,12.3498,12.3581,95850.0
2012-06-11 10:00:00,14.88,14.92,14.83,14.84,100575.0,12.3416,12.3747,12.3001,12.3084,100575.0
2012-06-11 10:30:00,14.84,14.88,14.77,14.77,58275.0,12.3084,12.3416,12.2503,12.2503,58275.0
2012-06-11 11:00:00,14.77,14.79,14.73,14.77,120375.0,12.2503,12.2669,12.2171,12.2503,120375.0
2012-06-11 11:30:00,14.78,14.83,14.77,14.82,80100.0,12.2586,12.3001,12.2503,12.2918,80100.0
2012-06-11 12:00:00,14.81,14.81,14.74,14.75,92250.0,12.2835,12.2835,12.2254,12.2337,92250.0
2012-06-11 12:30:00,14.75,14.79,14.74,14.77,70200.0,12.2337,12.2669,12.2254,12.2503,70200.0
2012-06-11 13:00:00,14.78,14.78,14.75,14.76,64800.0,12.2586,12.2586,12.2337,12.242,64800.0
2012-06-11 13:30:00,14.76,14.78,14.72,14.76,90675.0,12.242,12.2586,12.2088,12.242,90675.0
2012-06-11 14:00:00,14.75,14.75,14.69,14.72,101025.0,12.2337,12.2337,12.184,12.2088,101025.0
2012-06-11 14:30:00,14.72,14.75,14.69,14.7,107100.0,12.2088,12.2337,12.184,12.1923,107100.0
2012-06-11 15:00:00,14.7,14.73,14.67,14.69,228825.0,12.1923,12.2171,12.1674,12.184,228825.0
2012-06-11 15:30:00,14.69,14.72,14.6,14.61,381375.0,12.184,12.2088,12.1093,12.1176,381375.0
2012-06-12 09:30:00,14.6,14.72,14.58,14.68,83250.0,12.1093,12.2088,12.0927,12.1757,83250.0
2012-06-12 10:00:00,14.67,14.73,14.59,14.6,150075.0,12.1674,12.2171,12.101,12.1093,150075.0
2012-06-12 10:30:00,14.6,14.67,14.55,14.64,73800.0,12.1093,12.1674,12.0678,12.1425,73800.0
2012-06-12 11:00:00,14.64,14.78,14.64,14.74,84150.0,12.1425,12.2586,12.1425,12.2254,84150.0
2012-06-12 11:30:00,14.74,14.76,14.68,14.69,47700.0,12.2254,12.242,12.1757,12.184,47700.0
2012-06-12 12:00:00,14.69,14.71,14.66,14.7,45000.0,12.184,12.2006,12.1591,12.1923,45000.0
2012-06-12 12:30:00,14.69,14.72,14.69,14.7,45675.0,12.184,12.2088,12.184,12.1923,45675.0
2012-06-12 13:00:00,14.71,14.78,14.7,14.74,166950.0,12.2006,12.2586,12.1923,12.2254,166950.0
2012-06-12 13:30:00,14.74,14.76,14.68,14.68,230850.0,12.2254,12.242,12.1757,12.1757,230850.0
2012-06-12 14:00:00,14.68,14.7,14.64,14.68,175950.0,12.1757,12.1923,12.1425,12.1757,175950.0
2012-06-12 14:30:00,14.68,14.72,14.68,14.68,109800.0,12.1757,12.2088,12.1757,12.1757,109800.0
2012-06-12 15:00:00,14.69,14.74,14.68,14.73,126675.0,12.184,12.2254,12.1757,12.2171,126675.0
2012-06-12 15:30:00,14.73,14.8,14.71,14.79,237150.0,12.2171,12.2752,12.2006,12.2669,237150.0
2012-06-13 09:30:00,14.71,14.73,14.67,14.72,60525.0,12.2006,12.2171,12.1674,12.2088,60525.0
2012-06-13 10:00:00,14.71,14.78,14.71,14.76,43650.0,12.2006,12.2586,12.2006,12.242,43650.0
2012-06-13 10:30:00,14.76,14.84,14.76,14.83,90450.0,12.242,12.3084,12.242,12.3001,90450.0
2012-06-13 11:00:00,14.81,14.82,14.74,14.79,38025.0,12.2835,12.2918,12.2254,12.2669,38025.0
2012-06-13 11:30:00,14.79,14.82,14.76,14.77,72675.0,12.2669,12.2918,12.242,12.2503,72675.0
2012-06-13 12:00:00,14.78,14.78,14.72,14.76,25875.0,12.2586,12.2586,12.2088,12.242,25875.0
2012-06-13 12:30:00,14.76,14.87,14.76,14.81,86400.0,12.242,12.3333,12.242,12.2835,86400.0
2012-06-13 13:00:00,14.81,14.84,14.8,14.84,24525.0,12.2835,12.3084,12.2752,12.3084,24525.0
2012-06-13 13:30:00,14.83,14.84,14.78,14.8,162000.0,12.3001,12.3084,12.2586,12.2752,162000.0
2012-06-13 14:00:00,14.8,14.81,14.76,14.8,54225.0,12.2752,12.2835,12.242,12.2752,54225.0
2012-06-13 14:30:00,14.8,14.8,14.73,14.74,32400.0,12.2752,12.2752,12.2171,12.2254,32400.0
2012-06-13 15:00:00,14.74,14.76,14.64,14.65,79875.0,12.2254,12.242,12.1425,12.1508,79875.0
2012-06-13 15:30:00,14.64,14.69,14.62,14.68,231525.0,12.1425,12.184,12.1259,12.1757,231525.0
2012-06-14 09:30:00,14.69,14.78,14.65,14.78,71325.0,12.184,12.2586,12.1508,12.2586,71325.0
2012-06-14 10:00:00,14.77,14.8,14.74,14.76,44550.0,12.2503,12.2752,12.2254,12.242,44550.0
2012-06-14 10:30:00,14.78,14.81,14.74,14.8,57150.0,12.2586,12.2835,12.2254,12.2752,57150.0
2012-06-14 11:00:00,14.79,14.8,14.75,14.79,156150.0,12.2669,12.2752,12.2337,12.2669,156150.0
2012-06-14 11:30:00,14.79,14.83,14.79,14.8,123300.0,12.2669,12.3001,12.2669,12.2752,123300.0
2012-06-14 12:00:00,14.8,14.84,14.76,14.76,71775.0,12.2752,12.3084,12.242,12.242,71775.0
2012-06-14 12:30:00,14.76,14.78,14.75,14.77,33750.0,12.242,12.2586,12.2337,12.2503,33750.0
2012-06-14 13:00:00,14.77,14.8,14.75,14.76,31725.0,12.2503,12.2752,12.2337,12.242,31725.0
2012-06-14 13:30:00,14.75,14.78,14.74,14.76,21825.0,12.2337,12.2586,12.2254,12.242,21825.0
2012-06-14 14:00:00,14.76,14.78,14.72,14.72,18225.0,12.242,12.2586,12.2088,12.2088,18225.0
2012-06-14 14:30:00,14.72,14.72,14.63,14.63,58275.0,12.2088,12.2088,12.1342,12.1342,58275.0
2012-06-14 15:00:00,14.62,14.81,14.62,14.68,171450.0,12.1259,12.2835,12.1259,12.1757,171450.0
2012-06-14 15:30:00,14.68,14.81,14.67,14.78,871875.0,12.1757,12.2835,12.1674,12.2586,871875.0
2012-06-15 09:30:00,14.84,14.92,14.8,14.91,359775.0,12.3084,12.3747,12.2752,12.3664,359775.0
2012-06-15 10:00:00,14.91,14.96,14.88,14.93,53325.0,12.3664,12.4079,12.3416,12.383,53325.0
2012-06-15 10:30:00,14.93,14.99,14.89,14.98,100125.0,12.383,12.4328,12.3498,12.4245,100125.0
2012-06-15 11:00:00,14.98,15.04,14.98,15.02,39375.0,12.4245,12.4743,12.4245,12.4577,39375.0
2012-06-15 11:30:00,15.02,15.05,15.0,15.0,35775.0,12.4577,12.4825,12.4411,12.4411,35775.0
2012-06-15 12:00:00,15.0,15.01,14.96,14.97,20475.0,12.4411,12.4494,12.4079,12.4162,20475.0
2012-06-15 12:30:00,14.99,14.99,14.94,14.95,58725.0,12.4328,12.4328,12.3913,12.3996,58725.0
2012-06-15 13:00:00,14.96,15.01,14.96,15.0,28350.0,12.4079,12.4494,12.4079,12.4411,28350.0
2012-06-15 13:30:00,14.99,15.04,14.99,15.03,47475.0,12.4328,12.4743,12.4328,12.466,47475.0
2012-06-15 14:00:00,15.03,15.07,15.01,15.06,55350.0,12.466,12.4991,12.4494,12.4908,55350.0
2012-06-15 14:30:00,15.05,15.11,15.05,15.06,66150.0,12.4825,12.5323,12.4825,12.4908,66150.0
2012-06-15 15:00:00,15.07,15.08,15.04,15.04,109350.0,12.4991,12.5074,12.4743,12.4743,109350.0
2012-06-15 15:30:00,15.05,15.09,15.04,15.07,285075.0,12.4825,12.5157,12.4743,12.4991,285075.0
2012-06-18 09:30:00,14.96,15.0,14.82,14.96,49725.0,12.4079,12.4411,12.2918,12.4079,49725.0
2012-06-18 10:00:00,14.96,15.11,14.96,15.11,61650.0,12.4079,12.5323,12.4079,12.5323,61650.0
2012-06-18 10:30:00,15.11,15.14,15.08,15.12,113625.0,12.5323,12.5572,12.5074,12.5406,113625.0
2012-06-18 11:00:00,15.12,15.15,15.11,15.15,113850.0,12.5406,12.5655,12.5323,12.5655,113850.0
2012-06-18 11:30:00,15.15,15.18,15.12,15.18,76050.0,12.5655,12.5904,12.5406,12.5904,76050.0
2012-06-18 12:00:00,15.17,15.18,15.13,15.17,47025.0,12.5821,12.5904,12.5489,12.5821,47025.0
2012-06-18 12:30:00,15.17,15.18,15.11,15.12,76050.0,12.5821,12.5904,12.5323,12.5406,76050.0
2012-06-18 13:00:00,15.12,15.19,15.11,15.18,40950.0,12.5406,12.5987,12.5323,12.5904,40950.0
2012-06-18 13:30:00,15.18,15.24,15.16,15.24,49950.0,12.5904,12.6401,12.5738,12.6401,49950.0
2012-06-18 14:00:00,15.23,15.24,15.17,15.2,59625.0,12.6318,12.6401,12.5821,12.607,59625.0
2012-06-18 14:30:00,15.21,15.23,15.19,15.21,42750.0,12.6153,12.6318,12.5987,12.6153,42750.0
2012-06-18 15:00:00,15.21,15.24,15.19,15.24,114525.0,12.6153,12.6401,12.5987,12.6401,114525.0
2012-06-18 15:30:00,15.23,15.24,15.17,15.2,287100.0,12.6318,12.6401,12.5821,12.607,287100.0
2012-06-19 09:30:00,15.38,15.48,15.28,15.48,116100.0,12.7563,12.8392,12.6733,12.8392,116100.0
2012-06-19 10:00:00,15.48,15.48,15.42,15.43,92250.0,12.8392,12.8392,12.7894,12.7977,92250.0
2012-06-19 10:30:00,15.44,15.47,15.38,15.38,94725.0,12.806,12.8309,12.7563,12.7563,94725.0
2012-06-19 11:00:00,15.39,15.4,15.3,15.32,63000.0,12.7645,12.7728,12.6899,12.7065,63000.0
2012-06-19 11:30:00,15.32,15.33,15.3,15.33,38250.0,12.7065,12.7148,12.6899,12.7148,38250.0
2012-06-19 12:00:00,15.33,15.4,15.33,15.39,50625.0,12.7148,12.7728,12.7148,12.7645,50625.0
2012-06-19 12:30:00,15.39,15.41,15.36,15.4,30150.0,12.7645,12.7811,12.7397,12.7728,30150.0
2012-06-19 13:00:00,15.4,15.44,15.38,15.44,66375.0,12.7728,12.806,12.7563,12.806,66375.0
2012-06-19 13:30:00,15.44,15.5,15.44,15.49,105750.0,12.806,12.8558,12.806,12.8475,105750.0
2012-06-19 14:00:00,15.49,15.49,15.46,15.47,76050.0,12.8475,12.8475,12.8226,12.8309,76050.0
2012-06-19 14:30:00,15.47,15.47,15.43,15.45,118575.0,12.8309,12.8309,12.7977,12.8143,118575.0
2012-06-19 15:00:00,15.45,15.49,15.44,15.47,132300.0,12.8143,12.8475,12.806,12.8309,132300.0
2012-06-19 15:30:00,15.48,15.48,15.4,15.42,374400.0,12.8392,12.8392,12.7728,12.7894,374400.0
2012-06-20 09:30:00,15.4,15.45,15.33,15.4,47700.0,12.7728,12.8143,12.7148,12.7728,47700.0
2012-06-20 10:00:00,15.4,15.44,15.36,15.42,68850.0,12.7728,12.806,12.7397,12.7894,68850.0
2012-06-20 10:30:00,15.41,15.42,15.37,15.37,37125.0,12.7811,12.7894,12.748,12.748,37125.0
2012-06-20 11:00:00,15.38,15.4,15.37,15.37,25425.0,12.7563,12.7728,12.748,12.748,25425.0
2012-06-20 11:30:00,15.38,15.4,15.36,15.37,46800.0,12.7563,12.7728,12.7397,12.748,46800.0
2012-06-20 12:00:00,15.36,15.4,15.35,15.38,39375.0,12.7397,12.7728,12.7314,12.7563,39375.0
2012-06-20 12:30:00,15.38,15.4,15.25,15.4,93825.0,12.7563,12.7728,12.6484,12.7728,93825.0
2012-06-20 13:00:00,15.4,15.48,15.38,15.4,128925.0,12.7728,12.8392,12.7563,12.7728,128925.0
2012-06-20 13:30:00,15.4,15.44,15.36,15.44,42975.0,12.7728,12.806,12.7397,12.806,42975.0
2012-06-20 14:00:00,15.43,15.46,15.35,15.36,112500.0,12.7977,12.8226,12.7314,12.7397,112500.0
2012-06-20 14:30:00,15.37,15.39,15.26,15.29,108225.0,12.748,12.7645,12.6567,12.6816,108225.0
2012-06-20 15:00:00,15.29,15.29,15.23,15.29,87300.0,12.6816,12.6816,12.6318,12.6816,87300.0
2012-06-20 15:30:00,15.29,15.34,15.27,15.34,271350.0,12.6816,12.7231,12.665,12.7231,271350.0
2012-06-21 09:30:00,15.32,15.36,15.24,15.25,60525.0,12.7065,12.7397,12.6401,12.6484,60525.0
2012-06-21 10:00:00,15.24,15.24,15.13,15.14,63225.0,12.6401,12.6401,12.5489,12.5572,63225.0
2012-06-21 10:30:00,15.14,15.2,15.14,15.17,28575.0,12.5572,12.607,12.5572,12.5821,28575.0
2012-06-21 11:00:00,15.16,15.16,15.04,15.07,106425.0,12.5738,12.5738,12.4743,12.4991,106425.0
2012-06-21 11:30:00,15.06,15.07,15.01,15.04,50400.0,12.4908,12.4991,12.4494,12.4743,50400.0
2012-06-21 12:00:00,15.04,15.06,14.93,14.94,40950.0,12.4743,12.4908,12.383,12.3913,40950.0
2012-06-21 12:30:00,14.93,14.96,14.93,14.94,30600.0,12.383,12.4079,12.383,12.3913,30600.0
2012-06-21 13:00:00,14.93,14.95,14.88,14.89,45900.0,12.383,12.3996,12.3416,12.3498,45900.0
2012-06-21 13:30:00,14.88,14.9,14.84,14.87,56475.0,12.3416,12.3581,12.3084,12.3333,56475.0
2012-06-21 14:00:00,14.87,14.88,14.78,14.81,68400.0,12.3333,12.3416,12.2586,12.2835,68400.0
2012-06-21 14:30:00,14.81,14.84,14.8,14.8,99900.0,12.2835,12.3084,12.2752,12.2752,99900.0
2012-06-21 15:00:00,14.8,14.8,14.71,14.74,199125.0,12.2752,12.2752,12.2006,12.2254,199125.0
2012-06-21 15:30:00,14.74,14.75,14.64,14.67,518625.0,12.2254,12.2337,12.1425,12.1674,518625.0
2012-06-22 09:30:00,14.8,14.87,14.74,14.87,120150.0,12.2752,12.3333,12.2254,12.3333,120150.0
2012-06-22 10:00:00,14.87,14.91,14.84,14.84,65475.0,12.3333,12.3664,12.3084,12.3084,65475.0
2012-06-22 10:30:00,14.84,14.88,14.8,14.88,103500.0,12.3084,12.3416,12.2752,12.3416,103500.0
2012-06-22 11:00:00,14.87,14.89,14.86,14.86,66150.0,12.3333,12.3498,12.325,12.325,66150.0
2012-06-22 11:30:00,14.85,14.88,14.85,14.86,69525.0,12.3167,12.3416,12.3167,12.325,69525.0
2012-06-22 12:00:00,14.85,14.87,14.83,14.84,54900.0,12.3167,12.3333,12.3001,12.3084,54900.0
2012-06-22 12:30:00,14.84,14.86,14.84,14.84,40500.0,12.3084,12.325,12.3084,12.3084,40500.0
2012-06-22 13:00:00,14.85,14.85,14.83,14.84,38025.0,12.3167,12.3167,12.3001,12.3084,38025.0
2012-06-22 13:30:00,14.84,14.87,14.82,14.83,56250.0,12.3084,12.3333,12.2918,12.3001,56250.0
2012-06-22 14:00:00,14.84,14.85,14.81,14.83,72675.0,12.3084,12.3167,12.2835,12.3001,72675.0
2012-06-22 14:30:00,14.83,14.87,14.82,14.87,129375.0,12.3001,12.3333,12.2918,12.3333,129375.0
2012-06-22 15:00:00,14.87,14.89,14.86,14.89,177300.0,12.3333,12.3498,12.325,12.3498,177300.0
2012-06-22 15:30:00,14.89,14.95,14.87,14.93,490500.0,12.3498,12.3996,12.3333,12.383,490500.0
2012-06-25 09:30:00,14.69,14.69,14.52,14.6,38475.0,12.184,12.184,12.043,12.1093,38475.0
2012-06-25 10:00:00,14.6,14.62,14.51,14.53,47025.0,12.1093,12.1259,12.0347,12.0513,47025.0
2012-06-25 10:30:00,14.53,14.57,14.52,14.52,22500.0,12.0513,12.0844,12.043,12.043,22500.0
2012-06-25 11:00:00,14.53,14.55,14.49,14.5,36000.0,12.0513,12.0678,12.0181,12.0264,36000.0
2012-06-25 11:30:00,14.5,14.5,14.36,14.36,91350.0,12.0264,12.0264,11.9103,11.9103,91350.0
2012-06-25 12:00:00,14.36,14.41,14.36,14.39,109800.0,11.9103,11.9517,11.9103,11.9351,109800.0
2012-06-25 12:30:00,14.39,14.4,14.37,14.37,49275.0,11.9351,11.9434,11.9186,11.9186,49275.0
2012-06-25 13:00:00,14.37,14.37,14.32,14.37,69750.0,11.9186,11.9186,11.8771,11.9186,69750.0
2012-06-25 13:30:00,14.36,14.47,14.35,14.46,96750.0,11.9103,12.0015,11.902,11.9932,96750.0
2012-06-25 14:00:00,14.46,14.49,14.44,14.45,135225.0,11.9932,12.0181,11.9766,11.9849,135225.0
2012-06-25 14:30:00,14.45,14.45,14.39,14.41,210825.0,11.9849,11.9849,11.9351,11.9517,210825.0
2012-06-25 15:00:00,14.41,14.5,14.4,14.47,168075.0,11.9517,12.0264,11.9434,12.0015,168075.0
2012-06-25 15:30:00,14.47,14.48,14.39,14.4,499950.0,12.0015,12.0098,11.9351,11.9434,499950.0
2012-06-26 09:30:00,14.4,14.5,14.4,14.46,194175.0,11.9434,12.0264,11.9434,11.9932,194175.0
2012-06-26 10:00:00,14.44,14.51,14.42,14.44,70875.0,11.9766,12.0347,11.96,11.9766,70875.0
2012-06-26 10:30:00,14.44,14.51,14.41,14.49,135450.0,11.9766,12.0347,11.9517,12.0181,135450.0
2012-06-26 11:00:00,14.49,14.53,14.41,14.48,54900.0,12.0181,12.0513,11.9517,12.0098,54900.0
2012-06-26 11:30:00,14.48,14.54,14.46,14.54,33975.0,12.0098,12.0596,11.9932,12.0596,33975.0
2012-06-26 12:00:00,14.54,14.59,14.52,14.58,166050.0,12.0596,12.101,12.043,12.0927,166050.0
2012-06-26 12:30:00,14.58,14.64,14.58,14.62,20025.0,12.0927,12.1425,12.0927,12.1259,20025.0
2012-06-26 13:00:00,14.62,14.62,14.59,14.59,28350.0,12.1259,12.1259,12.101,12.101,28350.0
2012-06-26 13:30:00,14.59,14.62,14.58,14.6,37125.0,12.101,12.1259,12.0927,12.1093,37125.0
2012-06-26 14:00:00,14.61,14.66,14.6,14.65,40725.0,12.1176,12.1591,12.1093,12.1508,40725.0
2012-06-26 14:30:00,14.65,14.66,14.6,14.62,66600.0,12.1508,12.1591,12.1093,12.1259,66600.0
2012-06-26 15:00:00,14.62,14.64,14.61,14.64,60300.0,12.1259,12.1425,12.1176,12.1425,60300.0
2012-06-26 15:30:00,14.63,14.64,14.58,14.6,138375.0,12.1342,12.1425,12.0927,12.1093,138375.0
2012-06-27 09:30:00,14.64,14.64,14.52,14.57,77400.0,12.1425,12.1425,12.043,12.0844,77400.0
2012-06-27 10:00:00,14.59,14.66,14.56,14.66,75375.0,12.101,12.1591,12.0761,12.1591,75375.0
2012-06-27 10:30:00,14.64,14.67,14.59,14.62,40275.0,12.1425,12.1674,12.101,12.1259,40275.0
2012-06-27 11:00:00,14.63,14.65,14.61,14.65,32850.0,12.1342,12.1508,12.1176,12.1508,32850.0
2012-06-27 11:30:00,14.64,14.76,14.64,14.74,40500.0,12.1425,12.242,12.1425,12.2254,40500.0
2012-06-27 12:00:00,14.74,14.79,14.73,14.77,33075.0,12.2254,12.2669,12.2171,12.2503,33075.0
2012-06-27 12:30:00,14.77,14.78,14.75,14.75,20700.0,12.2503,12.2586,12.2337,12.2337,20700.0
2012-06-27 13:00:00,14.74,14.76,14.7,14.7,30375.0,12.2254,12.242,12.1923,12.1923,30375.0
2012-06-27 13:30:00,14.69,14.7,14.67,14.69,26100.0,12.184,12.1923,12.1674,12.184,26100.0
2012-06-27 14:00:00,14.69,14.7,14.66,14.66,26325.0,12.184,12.1923,12.1591,12.1591,26325.0
2012-06-27 14:30:00,14.66,14.68,14.65,14.66,42975.0,12.1591,12.1757,12.1508,12.1591,42975.0
2012-06-27 15:00:00,14.66,14.75,14.66,14.73,64800.0,12.1591,12.2337,12.1591,12.2171,64800.0
2012-06-27 15:30:00,14.73,14.76,14.68,14.72,130050.0,12.2171,12.242,12.1757,12.2088,130050.0
2012-06-28 09:30:00,14.61,14.66,14.48,14.56,78525.0,12.1652,12.2068,12.0569,12.1235,78525.0
2012-06-28 10:00:00,14.56,14.59,14.49,14.52,32625.0,12.1235,12.1485,12.0652,12.0902,32625.0
2012-06-28 10:30:00,14.5,14.5,14.43,14.45,26550.0,12.0736,12.0736,12.0153,12.0319,26550.0
2012-06-28 11:00:00,14.44,14.5,14.43,14.49,55800.0,12.0236,12.0736,12.0153,12.0652,55800.0
2012-06-28 11:30:00,14.51,14.53,14.48,14.5,24525.0,12.0819,12.0985,12.0569,12.0736,24525.0
2012-06-28 12:00:00,14.48,14.53,14.47,14.47,170775.0,12.0569,12.0985,12.0486,12.0486,170775.0
2012-06-28 12:30:00,14.47,14.49,14.44,14.48,16650.0,12.0486,12.0652,12.0236,12.0569,16650.0
2012-06-28 13:00:00,14.48,14.48,14.46,14.47,21150.0,12.0569,12.0569,12.0403,12.0486,21150.0
2012-06-28 13:30:00,14.47,14.48,14.43,14.46,25650.0,12.0486,12.0569,12.0153,12.0403,25650.0
2012-06-28 14:00:00,14.47,14.47,14.43,14.45,33075.0,12.0486,12.0486,12.0153,12.0319,33075.0
2012-06-28 14:30:00,14.44,14.46,14.41,14.45,79875.0,12.0236,12.0403,11.9986,12.0319,79875.0
2012-06-28 15:00:00,14.46,14.53,14.45,14.53,94275.0,12.0403,12.0985,12.0319,12.0985,94275.0
2012-06-28 15:30:00,14.53,14.72,14.53,14.72,336825.0,12.0985,12.2568,12.0985,12.2568,336825.0
2012-06-29 09:30:00,15.06,15.14,14.96,15.04,54000.0,12.5399,12.6065,12.4566,12.5232,54000.0
2012-06-29 10:00:00,15.04,15.06,15.01,15.04,73350.0,12.5232,12.5399,12.4982,12.5232,73350.0
2012-06-29 10:30:00,15.04,15.06,14.97,14.99,37575.0,12.5232,12.5399,12.4649,12.4816,37575.0
2012-06-29 11:00:00,15.0,15.05,14.98,15.04,32850.0,12.4899,12.5315,12.4732,12.5232,32850.0
2012-06-29 11:30:00,15.05,15.05,15.01,15.03,66375.0,12.5315,12.5315,12.4982,12.5149,66375.0
2012-06-29 12:00:00,15.03,15.05,15.01,15.05,13275.0,12.5149,12.5315,12.4982,12.5315,13275.0
2012-06-29 12:30:00,15.04,15.06,15.03,15.05,57150.0,12.5232,12.5399,12.5149,12.5315,57150.0
2012-06-29 13:00:00,15.05,15.08,15.04,15.07,33975.0,12.5315,12.5565,12.5232,12.5482,33975.0
2012-06-29 13:30:00,15.06,15.08,15.04,15.04,34200.0,12.5399,12.5565,12.5232,12.5232,34200.0
2012-06-29 14:00:00,15.06,15.12,15.04,15.12,41175.0,12.5399,12.5898,12.5232,12.5898,41175.0
2012-06-29 14:30:00,15.12,15.15,15.08,15.15,81900.0,12.5898,12.6148,12.5565,12.6148,81900.0
2012-06-29 15:00:00,15.15,15.15,15.11,15.11,64575.0,12.6148,12.6148,12.5815,12.5815,64575.0
2012-06-29 15:30:00,15.11,15.24,15.09,15.22,388575.0,12.5815,12.6897,12.5648,12.6731,388575.0
2012-07-02 09:30:00,15.32,15.36,15.18,15.28,117450.0,12.7563,12.7897,12.6398,12.723,117450.0
2012-07-02 10:00:00,15.28,15.3,15.12,15.19,122850.0,12.723,12.7397,12.5898,12.6481,122850.0
2012-07-02 10:30:00,15.19,15.25,15.16,15.24,76500.0,12.6481,12.6981,12.6231,12.6897,76500.0
2012-07-02 11:00:00,15.23,15.24,15.17,15.21,88425.0,12.6814,12.6897,12.6314,12.6648,88425.0
2012-07-02 11:30:00,15.22,15.3,15.22,15.25,67950.0,12.6731,12.7397,12.6731,12.6981,67950.0
2012-07-02 12:00:00,15.24,15.29,15.24,15.27,73575.0,12.6897,12.7314,12.6897,12.7147,73575.0
2012-07-02 12:30:00,15.27,15.35,15.26,15.32,72450.0,12.7147,12.7813,12.7064,12.7563,72450.0
2012-07-02 13:00:00,15.33,15.33,15.27,15.28,62325.0,12.7647,12.7647,12.7147,12.723,62325.0
2012-07-02 13:30:00,15.28,15.28,15.24,15.26,92700.0,12.723,12.723,12.6897,12.7064,92700.0
2012-07-02 14:00:00,15.26,15.3,15.24,15.28,77850.0,12.7064,12.7397,12.6897,12.723,77850.0
2012-07-02 14:30:00,15.28,15.29,15.24,15.25,61650.0,12.723,12.7314,12.6897,12.6981,61650.0
2012-07-02 15:00:00,15.24,15.29,15.24,15.28,108450.0,12.6897,12.7314,12.6897,12.723,108450.0
2012-07-02 15:30:00,15.28,15.33,15.27,15.33,319950.0,12.723,12.7647,12.7147,12.7647,319950.0
2012-07-03 09:30:00,15.3,15.37,15.21,15.32,57375.0,12.7397,12.798,12.6648,12.7563,57375.0
2012-07-03 10:00:00,15.33,15.38,15.31,15.32,65475.0,12.7647,12.8063,12.748,12.7563,65475.0
2012-07-03 10:30:00,15.33,15.37,15.32,15.34,62775.0,12.7647,12.798,12.7563,12.773,62775.0
2012-07-03 11:00:00,15.33,15.45,15.33,15.43,65700.0,12.7647,12.8646,12.7647,12.8479,65700.0
2012-07-03 11:30:00,15.43,15.47,15.4,15.43,69300.0,12.8479,12.8812,12.823,12.8479,69300.0
2012-07-03 12:00:00,15.43,15.44,15.36,15.36,72000.0,12.8479,12.8563,12.7897,12.7897,72000.0
2012-07-03 12:30:00,15.36,15.41,15.35,15.41,118350.0,12.7897,12.8313,12.7813,12.8313,118350.0
2012-07-05 09:30:00,15.3,15.42,15.25,15.26,58950.0,12.7397,12.8396,12.6981,12.7064,58950.0
2012-07-05 10:00:00,15.25,15.26,15.2,15.22,37800.0,12.6981,12.7064,12.6564,12.6731,37800.0
2012-07-05 10:30:00,15.23,15.28,15.22,15.28,31275.0,12.6814,12.723,12.6731,12.723,31275.0
2012-07-05 11:00:00,15.28,15.32,15.27,15.31,16875.0,12.723,12.7563,12.7147,12.748,16875.0
2012-07-05 11:30:00,15.3,15.34,15.28,15.33,90900.0,12.7397,12.773,12.723,12.7647,90900.0
2012-07-05 12:00:00,15.34,15.36,15.32,15.33,28350.0,12.773,12.7897,12.7563,12.7647,28350.0
2012-07-05 12:30:00,15.33,15.36,15.31,15.35,28125.0,12.7647,12.7897,12.748,12.7813,28125.0
2012-07-05 13:00:00,15.36,15.38,15.35,15.37,32850.0,12.7897,12.8063,12.7813,12.798,32850.0
2012-07-05 13:30:00,15.37,15.44,15.35,15.42,114525.0,12.798,12.8563,12.7813,12.8396,114525.0
2012-07-05 14:00:00,15.43,15.44,15.4,15.41,56025.0,12.8479,12.8563,12.823,12.8313,56025.0
2012-07-05 14:30:00,15.41,15.42,15.36,15.37,42300.0,12.8313,12.8396,12.7897,12.798,42300.0
2012-07-05 15:00:00,15.36,15.39,15.35,15.37,72900.0,12.7897,12.8146,12.7813,12.798,72900.0
2012-07-05 15:30:00,15.36,15.38,15.34,15.36,258975.0,12.7897,12.8063,12.773,12.7897,258975.0
2012-07-06 09:30:00,15.13,15.24,15.12,15.16,49500.0,12.5981,12.6897,12.5898,12.6231,49500.0
2012-07-06 10:00:00,15.15,15.19,15.09,15.15,49275.0,12.6148,12.6481,12.5648,12.6148,49275.0
2012-07-06 10:30:00,15.15,15.16,15.09,15.1,27450.0,12.6148,12.6231,12.5648,12.5732,27450.0
2012-07-06 11:00:00,15.09,15.14,15.07,15.08,37800.0,12.5648,12.6065,12.5482,12.5565,37800.0
2012-07-06 11:30:00,15.08,15.1,15.05,15.06,31275.0,12.5565,12.5732,12.5315,12.5399,31275.0
2012-07-06 12:00:00,15.06,15.09,15.04,15.07,58725.0,12.5399,12.5648,12.5232,12.5482,58725.0
2012-07-06 12:30:00,15.06,15.11,15.06,15.08,39600.0,12.5399,12.5815,12.5399,12.5565,39600.0
2012-07-06 13:00:00,15.09,15.12,15.07,15.11,42750.0,12.5648,12.5898,12.5482,12.5815,42750.0
2012-07-06 13:30:00,15.11,15.12,15.08,15.1,38925.0,12.5815,12.5898,12.5565,12.5732,38925.0
2012-07-06 14:00:00,15.09,15.13,15.08,15.13,38250.0,12.5648,12.5981,12.5565,12.5981,38250.0
2012-07-06 14:30:00,15.13,15.16,15.12,15.13,55125.0,12.5981,12.6231,12.5898,12.5981,55125.0
2012-07-06 15:00:00,15.13,15.18,15.12,15.18,121725.0,12.5981,12.6398,12.5898,12.6398,121725.0
2012-07-06 15:30:00,15.18,15.24,15.18,15.19,202500.0,12.6398,12.6897,12.6398,12.6481,202500.0
2012-07-09 09:30:00,15.13,15.16,15.0,15.01,51750.0,12.5981,12.6231,12.4899,12.4982,51750.0
2012-07-09 10:00:00,14.99,15.03,14.95,14.96,79425.0,12.4816,12.5149,12.4483,12.4566,79425.0
2012-07-09 10:30:00,14.96,15.02,14.92,14.97,41625.0,12.4566,12.5066,12.4233,12.4649,41625.0
2012-07-09 11:00:00,14.97,14.98,14.95,14.96,34650.0,12.4649,12.4732,12.4483,12.4566,34650.0
2012-07-09 11:30:00,14.97,14.98,14.91,14.92,25875.0,12.4649,12.4732,12.415,12.4233,25875.0
2012-07-09 12:00:00,14.92,15.0,14.91,14.97,63900.0,12.4233,12.4899,12.415,12.4649,63900.0
2012-07-09 12:30:00,14.97,15.0,14.96,14.98,27225.0,12.4649,12.4899,12.4566,12.4732,27225.0
2012-07-09 13:00:00,14.98,15.03,14.96,15.01,20250.0,12.4732,12.5149,12.4566,12.4982,20250.0
2012-07-09 13:30:00,15.01,15.03,14.98,14.98,38925.0,12.4982,12.5149,12.4732,12.4732,38925.0
2012-07-09 14:00:00,14.99,14.99,14.93,14.93,46575.0,12.4816,12.4816,12.4316,12.4316,46575.0
2012-07-09 14:30:00,14.94,14.96,14.9,14.94,43875.0,12.4399,12.4566,12.4066,12.4399,43875.0
2012-07-09 15:00:00,14.94,15.0,14.93,14.99,92025.0,12.4399,12.4899,12.4316,12.4816,92025.0
2012-07-09 15:30:00,14.99,15.1,14.98,15.07,222525.0,12.4816,12.5732,12.4732,12.5482,222525.0
2012-07-10 09:30:00,15.16,15.23,15.11,15.12,42525.0,12.6231,12.6814,12.5815,12.5898,42525.0
2012-07-10 10:00:00,15.11,15.12,14.98,15.03,58050.0,12.5815,12.5898,12.4732,12.5149,58050.0
2012-07-10 10:30:00,15.03,15.04,14.94,14.97,36900.0,12.5149,12.5232,12.4399,12.4649,36900.0
2012-07-10 11:00:00,14.96,14.97,14.89,14.9,102375.0,12.4566,12.4649,12.3983,12.4066,102375.0
2012-07-10 11:30:00,14.91,14.92,14.88,14.9,56250.0,12.415,12.4233,12.39,12.4066,56250.0
2012-07-10 12:00:00,14.9,14.93,14.89,14.91,47250.0,12.4066,12.4316,12.3983,12.415,47250.0
2012-07-10 12:30:00,14.91,14.94,14.91,14.92,39600.0,12.415,12.4399,12.415,12.4233,39600.0
2012-07-10 13:00:00,14.91,14.91,14.86,14.88,41400.0,12.415,12.415,12.3733,12.39,41400.0
2012-07-10 13:30:00,14.88,14.88,14.81,14.81,87075.0,12.39,12.39,12.3317,12.3317,87075.0
2012-07-10 14:00:00,14.81,14.83,14.8,14.8,76725.0,12.3317,12.3483,12.3234,12.3234,76725.0
2012-07-10 14:30:00,14.8,14.81,14.74,14.76,84600.0,12.3234,12.3317,12.2734,12.2901,84600.0
2012-07-10 15:00:00,14.76,14.79,14.72,14.73,74475.0,12.2901,12.315,12.2568,12.2651,74475.0
2012-07-10 15:30:00,14.73,14.79,14.7,14.77,179775.0,12.2651,12.315,12.2401,12.2984,179775.0
2012-07-11 09:30:00,14.81,14.87,14.79,14.86,38700.0,12.3317,12.3817,12.315,12.3733,38700.0
2012-07-11 10:00:00,14.86,14.93,14.83,14.84,17100.0,12.3733,12.4316,12.3483,12.3567,17100.0
2012-07-11 10:30:00,14.84,14.87,14.76,14.8,33975.0,12.3567,12.3817,12.2901,12.3234,33975.0
2012-07-11 11:00:00,14.81,14.86,14.78,14.8,40725.0,12.3317,12.3733,12.3067,12.3234,40725.0
2012-07-11 11:30:00,14.81,14.83,14.77,14.79,83025.0,12.3317,12.3483,12.2984,12.315,83025.0
2012-07-11 12:00:00,14.78,14.84,14.78,14.82,47475.0,12.3067,12.3567,12.3067,12.34,47475.0
2012-07-11 12:30:00,14.83,14.89,14.83,14.88,22950.0,12.3483,12.3983,12.3483,12.39,22950.0
2012-07-11 13:00:00,14.88,14.88,14.81,14.85,34200.0,12.39,12.39,12.3317,12.365,34200.0
2012-07-11 13:30:00,14.86,14.89,14.85,14.87,20025.0,12.3733,12.3983,12.365,12.3817,20025.0
2012-07-11 14:00:00,14.87,14.89,14.76,14.8,58500.0,12.3817,12.3983,12.2901,12.3234,58500.0
2012-07-11 14:30:00,14.78,14.79,14.73,14.77,48150.0,12.3067,12.315,12.2651,12.2984,48150.0
2012-07-11 15:00:00,14.77,14.8,14.75,14.78,45900.0,12.2984,12.3234,12.2817,12.3067,45900.0
2012-07-11 15:30:00,14.78,14.88,14.77,14.87,117900.0,12.3067,12.39,12.2984,12.3817,117900.0
2012-07-12 09:30:00,14.81,14.81,14.62,14.67,65025.0,12.3317,12.3317,12.1735,12.2151,65025.0
2012-07-12 10:00:00,14.67,14.69,14.65,14.66,45450.0,12.2151,12.2318,12.1985,12.2068,45450.0
2012-07-12 10:30:00,14.68,14.68,14.62,14.64,29925.0,12.2234,12.2234,12.1735,12.1901,29925.0
2012-07-12 11:00:00,14.64,14.69,14.64,14.67,29925.0,12.1901,12.2318,12.1901,12.2151,29925.0
2012-07-12 11:30:00,14.68,14.7,14.66,14.69,42975.0,12.2234,12.2401,12.2068,12.2318,42975.0
2012-07-12 12:00:00,14.69,14.71,14.68,14.7,30825.0,12.2318,12.2484,12.2234,12.2401,30825.0
2012-07-12 12:30:00,14.71,14.71,14.67,14.69,60750.0,12.2484,12.2484,12.2151,12.2318,60750.0
2012-07-12 13:00:00,14.69,14.8,14.68,14.76,32850.0,12.2318,12.3234,12.2234,12.2901,32850.0
2012-07-12 13:30:00,14.76,14.81,14.75,14.76,16875.0,12.2901,12.3317,12.2817,12.2901,16875.0
2012-07-12 14:00:00,14.76,14.8,14.74,14.78,28800.0,12.2901,12.3234,12.2734,12.3067,28800.0
2012-07-12 14:30:00,14.78,14.83,14.77,14.83,32625.0,12.3067,12.3483,12.2984,12.3483,32625.0
2012-07-12 15:00:00,14.82,14.87,14.8,14.84,49725.0,12.34,12.3817,12.3234,12.3567,49725.0
2012-07-12 15:30:00,14.84,14.87,14.78,14.78,110025.0,12.3567,12.3817,12.3067,12.3067,110025.0
2012-07-13 09:30:00,14.84,14.96,14.84,14.94,38475.0,12.3567,12.4566,12.3567,12.4399,38475.0
2012-07-13 10:00:00,14.95,15.0,14.93,14.97,36000.0,12.4483,12.4899,12.4316,12.4649,36000.0
2012-07-13 10:30:00,14.98,15.02,14.97,14.99,46125.0,12.4732,12.5066,12.4649,12.4816,46125.0
2012-07-13 11:00:00,15.0,15.01,14.98,14.99,27000.0,12.4899,12.4982,12.4732,12.4816,27000.0
2012-07-13 11:30:00,14.99,15.03,14.98,15.0,30600.0,12.4816,12.5149,12.4732,12.4899,30600.0
2012-07-13 12:00:00,15.02,15.05,15.02,15.04,25875.0,12.5066,12.5315,12.5066,12.5232,25875.0
2012-07-13 12:30:00,15.05,15.08,15.04,15.08,34875.0,12.5315,12.5565,12.5232,12.5565,34875.0
2012-07-13 13:00:00,15.07,15.08,15.04,15.06,58050.0,12.5482,12.5565,12.5232,12.5399,58050.0
2012-07-13 13:30:00,15.06,15.08,15.04,15.06,24525.0,12.5399,12.5565,12.5232,12.5399,24525.0
2012-07-13 14:00:00,15.06,15.08,15.02,15.04,40500.0,12.5399,12.5565,12.5066,12.5232,40500.0
2012-07-13 14:30:00,15.04,15.07,15.03,15.06,106200.0,12.5232,12.5482,12.5149,12.5399,106200.0
2012-07-13 15:00:00,15.06,15.15,15.06,15.09,105525.0,12.5399,12.6148,12.5399,12.5648,105525.0
2012-07-13 15:30:00,15.09,15.15,15.08,15.15,260325.0,12.5648,12.6148,12.5565,12.6148,260325.0
2012-07-16 09:30:00,15.05,15.13,14.97,14.98,17775.0,12.5315,12.5981,12.4649,12.4732,17775.0
2012-07-16 10:00:00,14.99,15.01,14.92,15.01,25875.0,12.4816,12.4982,12.4233,12.4982,25875.0
2012-07-16 10:30:00,15.04,15.08,15.02,15.06,34875.0,12.5232,12.5565,12.5066,12.5399,34875.0
2012-07-16 11:00:00,15.05,15.1,15.04,15.08,47925.0,12.5315,12.5732,12.5232,12.5565,47925.0
2012-07-16 11:30:00,15.08,15.09,15.01,15.02,21150.0,12.5565,12.5648,12.4982,12.5066,21150.0
2012-07-16 12:00:00,15.02,15.05,15.01,15.05,61200.0,12.5066,12.5315,12.4982,12.5315,61200.0
2012-07-16 12:30:00,15.04,15.1,15.04,15.1,74475.0,12.5232,12.5732,12.5232,12.5732,74475.0
2012-07-16 13:00:00,15.09,15.11,15.02,15.03,33525.0,12.5648,12.5815,12.5066,12.5149,33525.0
2012-07-16 13:30:00,15.04,15.08,15.04,15.05,27225.0,12.5232,12.5565,12.5232,12.5315,27225.0
2012-07-16 14:00:00,15.06,15.09,15.04,15.08,31050.0,12.5399,12.5648,12.5232,12.5565,31050.0
2012-07-16 14:30:00,15.08,15.08,15.03,15.05,30375.0,12.5565,12.5565,12.5149,12.5315,30375.0
2012-07-16 15:00:00,15.05,15.06,15.04,15.04,36675.0,12.5315,12.5399,12.5232,12.5232,36675.0
2012-07-16 15:30:00,15.04,15.06,15.01,15.04,97875.0,12.5232,12.5399,12.4982,12.5232,97875.0
2012-07-17 09:30:00,15.21,15.27,15.0,15.06,45675.0,12.6648,12.7147,12.4899,12.5399,45675.0
2012-07-17 10:00:00,15.05,15.11,15.0,15.09,94725.0,12.5315,12.5815,12.4899,12.5648,94725.0
2012-07-17 10:30:00,15.08,15.09,14.94,15.01,87300.0,12.5565,12.5648,12.4399,12.4982,87300.0
2012-07-17 11:00:00,15.02,15.09,15.01,15.05,103050.0,12.5066,12.5648,12.4982,12.5315,103050.0
2012-07-17 11:30:00,15.04,15.1,15.04,15.07,47475.0,12.5232,12.5732,12.5232,12.5482,47475.0
2012-07-17 12:00:00,15.08,15.11,15.07,15.09,31725.0,12.5565,12.5815,12.5482,12.5648,31725.0
2012-07-17 12:30:00,15.08,15.1,15.05,15.05,30825.0,12.5565,12.5732,12.5315,12.5315,30825.0
2012-07-17 13:00:00,15.06,15.11,15.05,15.1,19125.0,12.5399,12.5815,12.5315,12.5732,19125.0
2012-07-17 13:30:00,15.1,15.13,15.09,15.12,13725.0,12.5732,12.5981,12.5648,12.5898,13725.0
2012-07-17 14:00:00,15.12,15.17,15.12,15.15,20025.0,12.5898,12.6314,12.5898,12.6148,20025.0
2012-07-17 14:30:00,15.15,15.17,15.13,15.16,111825.0,12.6148,12.6314,12.5981,12.6231,111825.0
2012-07-17 15:00:00,15.17,15.17,15.1,15.11,124875.0,12.6314,12.6314,12.5732,12.5815,124875.0
2012-07-17 15:30:00,15.1,15.11,15.07,15.1,289125.0,12.5732,12.5815,12.5482,12.5732,289125.0
2012-07-18 09:30:00,15.06,15.18,15.03,15.18,39375.0,12.5399,12.6398,12.5149,12.6398,39375.0
2012-07-18 10:00:00,15.18,15.24,15.13,15.14,54900.0,12.6398,12.6897,12.5981,12.6065,54900.0
2012-07-18 10:30:00,15.14,15.22,15.09,15.22,63900.0,12.6065,12.6731,12.5648,12.6731,63900.0
2012-07-18 11:00:00,15.22,15.22,15.13,15.15,44775.0,12.6731,12.6731,12.5981,12.6148,44775.0
2012-07-18 11:30:00,15.16,15.16,15.1,15.11,46350.0,12.6231,12.6231,12.5732,12.5815,46350.0
2012-07-18 12:00:00,15.11,15.2,15.11,15.19,43200.0,12.5815,12.6564,12.5815,12.6481,43200.0
2012-07-18 12:30:00,15.19,15.19,15.16,15.17,64125.0,12.6481,12.6481,12.6231,12.6314,64125.0
2012-07-18 13:00:00,15.17,15.17,15.13,15.13,41625.0,12.6314,12.6314,12.5981,12.5981,41625.0
2012-07-18 13:30:00,15.13,15.13,15.08,15.1,50400.0,12.5981,12.5981,12.5565,12.5732,50400.0
2012-07-18 14:00:00,15.11,15.13,15.1,15.13,48825.0,12.5815,12.5981,12.5732,12.5981,48825.0
2012-07-18 14:30:00,15.13,15.13,15.05,15.09,92700.0,12.5981,12.5981,12.5315,12.5648,92700.0
2012-07-18 15:00:00,15.1,15.16,15.1,15.13,111600.0,12.5732,12.6231,12.5732,12.5981,111600.0
2012-07-18 15:30:00,15.14,15.15,15.11,15.13,245925.0,12.6065,12.6148,12.5815,12.5981,245925.0
2012-07-19 09:30:00,15.12,15.16,15.08,15.11,49050.0,12.5898,12.6231,12.5565,12.5815,49050.0
2012-07-19 10:00:00,15.1,15.11,15.0,15.06,32400.0,12.5732,12.5815,12.4899,12.5399,32400.0
2012-07-19 10:30:00,15.07,15.13,15.05,15.13,88200.0,12.5482,12.5981,12.5315,12.5981,88200.0
2012-07-19 11:00:00,15.13,15.16,15.12,15.12,47925.0,12.5981,12.6231,12.5898,12.5898,47925.0
2012-07-19 11:30:00,15.12,15.15,15.11,15.13,37350.0,12.5898,12.6148,12.5815,12.5981,37350.0
2012-07-19 12:00:00,15.14,15.16,15.12,15.14,23400.0,12.6065,12.6231,12.5898,12.6065,23400.0
2012-07-19 12:30:00,15.15,15.15,15.1,15.1,15525.0,12.6148,12.6148,12.5732,12.5732,15525.0
2012-07-19 13:00:00,15.1,15.12,15.1,15.11,15300.0,12.5732,12.5898,12.5732,12.5815,15300.0
2012-07-19 13:30:00,15.1,15.11,15.0,15.02,27000.0,12.5732,12.5815,12.4899,12.5066,27000.0
2012-07-19 14:00:00,15.03,15.07,15.01,15.06,70200.0,12.5149,12.5482,12.4982,12.5399,70200.0
2012-07-19 14:30:00,15.06,15.14,15.06,15.09,63225.0,12.5399,12.6065,12.5399,12.5648,63225.0
2012-07-19 15:00:00,15.1,15.14,15.07,15.13,120375.0,12.5732,12.6065,12.5482,12.5981,120375.0
2012-07-19 15:30:00,15.13,15.17,15.12,15.14,220275.0,12.5981,12.6314,12.5898,12.6065,220275.0
2012-07-20 09:30:00,14.99,15.05,14.92,14.96,65025.0,12.4816,12.5315,12.4233,12.4566,65025.0
2012-07-20 10:00:00,14.94,15.04,14.94,15.02,58275.0,12.4399,12.5232,12.4399,12.5066,58275.0
2012-07-20 10:30:00,15.02,15.02,14.96,15.0,96300.0,12.5066,12.5066,12.4566,12.4899,96300.0
2012-07-20 11:00:00,14.98,15.02,14.97,15.02,54450.0,12.4732,12.5066,12.4649,12.5066,54450.0
2012-07-20 11:30:00,15.02,15.02,15.0,15.02,43875.0,12.5066,12.5066,12.4899,12.5066,43875.0
2012-07-20 12:00:00,15.01,15.02,15.0,15.02,49500.0,12.4982,12.5066,12.4899,12.5066,49500.0
2012-07-20 12:30:00,15.0,15.02,14.94,14.95,98775.0,12.4899,12.5066,12.4399,12.4483,98775.0
2012-07-20 13:00:00,14.95,14.95,14.86,14.88,74700.0,12.4483,12.4483,12.3733,12.39,74700.0
2012-07-20 13:30:00,14.89,14.92,14.88,14.91,127125.0,12.3983,12.4233,12.39,12.415,127125.0
2012-07-20 14:00:00,14.92,14.94,14.91,14.91,30150.0,12.4233,12.4399,12.415,12.415,30150.0
2012-07-20 14:30:00,14.91,14.95,14.9,14.95,56025.0,12.415,12.4483,12.4066,12.4483,56025.0
2012-07-20 15:00:00,14.94,14.94,14.92,14.92,51750.0,12.4399,12.4399,12.4233,12.4233,51750.0
2012-07-20 15:30:00,14.91,14.92,14.87,14.88,135450.0,12.415,12.4233,12.3817,12.39,135450.0
2012-07-23 09:30:00,14.56,14.59,14.48,14.49,60075.0,12.1235,12.1485,12.0569,12.0652,60075.0
2012-07-23 10:00:00,14.48,14.49,14.41,14.42,77175.0,12.0569,12.0652,11.9986,12.007,77175.0
2012-07-23 10:30:00,14.43,14.48,14.4,14.43,69300.0,12.0153,12.0569,11.9903,12.0153,69300.0
2012-07-23 11:00:00,14.44,14.46,14.38,14.4,179100.0,12.0236,12.0403,11.9736,11.9903,179100.0
2012-07-23 11:30:00,14.4,14.42,14.38,14.4,96300.0,11.9903,12.007,11.9736,11.9903,96300.0
2012-07-23 12:00:00,14.4,14.45,14.39,14.44,103950.0,11.9903,12.0319,11.982,12.0236,103950.0
2012-07-23 12:30:00,14.45,14.5,14.43,14.47,133650.0,12.0319,12.0736,12.0153,12.0486,133650.0
2012-07-23 13:00:00,14.47,14.5,14.44,14.49,184050.0,12.0486,12.0736,12.0236,12.0652,184050.0
2012-07-23 13:30:00,14.5,14.53,14.5,14.52,90000.0,12.0736,12.0985,12.0736,12.0902,90000.0
2012-07-23 14:00:00,14.53,14.56,14.52,14.53,133875.0,12.0985,12.1235,12.0902,12.0985,133875.0
2012-07-23 14:30:00,14.53,14.58,14.53,14.57,74025.0,12.0985,12.1402,12.0985,12.1319,74025.0
2012-07-23 15:00:00,14.57,14.71,14.54,14.7,142425.0,12.1319,12.2484,12.1069,12.2401,142425.0
2012-07-23 15:30:00,14.7,14.72,14.55,14.63,1536750.0,12.2401,12.2568,12.1152,12.1818,1536750.0
2012-07-24 09:30:00,14.68,14.72,14.64,14.67,120150.0,12.2234,12.2568,12.1901,12.2151,120150.0
2012-07-24 10:00:00,14.68,14.68,14.48,14.49,57150.0,12.2234,12.2234,12.0569,12.0652,57150.0
2012-07-24 10:30:00,14.48,14.56,14.48,14.52,99000.0,12.0569,12.1235,12.0569,12.0902,99000.0
2012-07-24 11:00:00,14.53,14.54,14.49,14.49,103275.0,12.0985,12.1069,12.0652,12.0652,103275.0
2012-07-24 11:30:00,14.48,14.49,14.41,14.47,78525.0,12.0569,12.0652,11.9986,12.0486,78525.0
2012-07-24 12:00:00,14.45,14.47,14.39,14.4,36900.0,12.0319,12.0486,11.982,11.9903,36900.0
2012-07-24 12:30:00,14.4,14.44,14.4,14.43,24075.0,11.9903,12.0236,11.9903,12.0153,24075.0
2012-07-24 13:00:00,14.44,14.45,14.38,14.4,22050.0,12.0236,12.0319,11.9736,11.9903,22050.0
2012-07-24 13:30:00,14.39,14.44,14.38,14.42,26775.0,11.982,12.0236,11.9736,12.007,26775.0
2012-07-24 14:00:00,14.41,14.42,14.37,14.39,65475.0,11.9986,12.007,11.9653,11.982,65475.0
2012-07-24 14:30:00,14.37,14.4,14.36,14.37,45000.0,11.9653,11.9903,11.957,11.9653,45000.0
2012-07-24 15:00:00,14.38,14.44,14.36,14.44,146025.0,11.9736,12.0236,11.957,12.0236,146025.0
2012-07-24 15:30:00,14.44,14.48,14.36,14.48,256275.0,12.0236,12.0569,11.957,12.0569,256275.0
2012-07-25 09:30:00,14.5,14.61,14.34,14.61,216000.0,12.0736,12.1652,11.9403,12.1652,216000.0
2012-07-25 10:00:00,14.6,14.63,14.54,14.58,91575.0,12.1568,12.1818,12.1069,12.1402,91575.0
2012-07-25 10:30:00,14.58,14.64,14.54,14.6,110700.0,12.1402,12.1901,12.1069,12.1568,110700.0
2012-07-25 11:00:00,14.6,14.68,14.57,14.64,94050.0,12.1568,12.2234,12.1319,12.1901,94050.0
2012-07-25 11:30:00,14.64,14.64,14.59,14.62,36450.0,12.1901,12.1901,12.1485,12.1735,36450.0
2012-07-25 12:00:00,14.63,14.64,14.61,14.61,23850.0,12.1818,12.1901,12.1652,12.1652,23850.0
2012-07-25 12:30:00,14.63,14.68,14.62,14.66,54450.0,12.1818,12.2234,12.1735,12.2068,54450.0
2012-07-25 13:00:00,14.67,14.72,14.67,14.7,87750.0,12.2151,12.2568,12.2151,12.2401,87750.0
2012-07-25 13:30:00,14.71,14.76,14.69,14.73,87975.0,12.2484,12.2901,12.2318,12.2651,87975.0
2012-07-25 14:00:00,14.72,14.74,14.69,14.74,76500.0,12.2568,12.2734,12.2318,12.2734,76500.0
2012-07-25 14:30:00,14.74,14.75,14.71,14.72,99900.0,12.2734,12.2817,12.2484,12.2568,99900.0
2012-07-25 15:00:00,14.72,14.72,14.68,14.69,237150.0,12.2568,12.2568,12.2234,12.2318,237150.0
2012-07-25 15:30:00,14.69,14.7,14.57,14.65,416700.0,12.2318,12.2401,12.1319,12.1985,416700.0
2012-07-26 09:30:00,14.48,14.57,14.19,14.33,512550.0,12.0569,12.1319,11.8154,11.932,512550.0
2012-07-26 10:00:00,14.34,14.42,14.22,14.3,396225.0,11.9403,12.007,11.8404,11.907,396225.0
2012-07-26 10:30:00,14.29,14.3,14.0,14.15,524700.0,11.8987,11.907,11.6572,11.7821,524700.0
2012-07-26 11:00:00,14.15,14.21,14.13,14.2,319725.0,11.7821,11.8321,11.7655,11.8238,319725.0
2012-07-26 11:30:00,14.2,14.23,14.07,14.1,281475.0,11.8238,11.8487,11.7155,11.7405,281475.0
2012-07-26 12:00:00,14.1,14.12,14.0,14.02,235125.0,11.7405,11.7572,11.6572,11.6739,235125.0
2012-07-26 12:30:00,14.01,14.06,14.01,14.04,290700.0,11.6656,11.7072,11.6656,11.6905,290700.0
2012-07-26 13:00:00,14.05,14.05,14.0,14.01,322875.0,11.6989,11.6989,11.6572,11.6656,322875.0
2012-07-26 13:30:00,14.01,14.03,13.98,14.0,574425.0,11.6656,11.6822,11.6406,11.6572,574425.0
2012-07-26 14:00:00,14.0,14.0,13.84,13.84,562950.0,11.6572,11.6572,11.524,11.524,562950.0
2012-07-26 14:30:00,13.84,14.0,13.77,13.99,412875.0,11.524,11.6572,11.4657,11.6489,412875.0
2012-07-26 15:00:00,13.98,14.05,13.95,14.0,532575.0,11.6406,11.6989,11.6156,11.6572,532575.0
2012-07-26 15:30:00,14.0,14.13,13.97,14.12,1080225.0,11.6572,11.7655,11.6323,11.7572,1080225.0
2012-07-27 09:30:00,14.25,14.56,14.25,14.47,471150.0,11.8654,12.1235,11.8654,12.0486,471150.0
2012-07-27 10:00:00,14.45,14.61,14.44,14.6,431100.0,12.0319,12.1652,12.0236,12.1568,431100.0
2012-07-27 10:30:00,14.6,14.86,14.6,14.83,298350.0,12.1568,12.3733,12.1568,12.3483,298350.0
2012-07-27 11:00:00,14.84,14.98,14.81,14.84,405450.0,12.3567,12.4732,12.3317,12.3567,405450.0
2012-07-27 11:30:00,14.83,14.96,14.83,14.96,170100.0,12.3483,12.4566,12.3483,12.4566,170100.0
2012-07-27 12:00:00,14.95,15.0,14.79,14.79,237825.0,12.4483,12.4899,12.315,12.315,237825.0
2012-07-27 12:30:00,14.79,14.8,14.75,14.77,90450.0,12.315,12.3234,12.2817,12.2984,90450.0
2012-07-27 13:00:00,14.78,15.0,14.78,14.99,164700.0,12.3067,12.4899,12.3067,12.4816,164700.0
2012-07-27 13:30:00,14.99,15.08,14.92,15.0,148275.0,12.4816,12.5565,12.4233,12.4899,148275.0
2012-07-27 14:00:00,15.0,15.0,14.93,14.93,199800.0,12.4899,12.4899,12.4316,12.4316,199800.0
2012-07-27 14:30:00,14.93,15.04,14.9,15.04,226350.0,12.4316,12.5232,12.4066,12.5232,226350.0
2012-07-27 15:00:00,15.04,15.17,15.03,15.16,301275.0,12.5232,12.6314,12.5149,12.6231,301275.0
2012-07-27 15:30:00,15.17,15.2,15.09,15.13,757125.0,12.6314,12.6564,12.5648,12.5981,757125.0
2012-07-30 09:30:00,15.1,15.22,15.02,15.21,90675.0,12.5732,12.6731,12.5066,12.6648,90675.0
2012-07-30 10:00:00,15.2,15.24,15.15,15.2,87300.0,12.6564,12.6897,12.6148,12.6564,87300.0
2012-07-30 10:30:00,15.2,15.2,15.07,15.07,92475.0,12.6564,12.6564,12.5482,12.5482,92475.0
2012-07-30 11:00:00,15.08,15.12,15.07,15.1,76500.0,12.5565,12.5898,12.5482,12.5732,76500.0
2012-07-30 11:30:00,15.1,15.14,15.09,15.13,41850.0,12.5732,12.6065,12.5648,12.5981,41850.0
2012-07-30 12:00:00,15.13,15.13,15.08,15.09,43875.0,12.5981,12.5981,12.5565,12.5648,43875.0
2012-07-30 12:30:00,15.09,15.15,15.08,15.14,47475.0,12.5648,12.6148,12.5565,12.6065,47475.0
2012-07-30 13:00:00,15.13,15.16,15.12,15.14,45000.0,12.5981,12.6231,12.5898,12.6065,45000.0
2012-07-30 13:30:00,15.14,15.18,15.14,15.15,72450.0,12.6065,12.6398,12.6065,12.6148,72450.0
2012-07-30 14:00:00,15.15,15.17,15.14,15.17,52425.0,12.6148,12.6314,12.6065,12.6314,52425.0
2012-07-30 14:30:00,15.17,15.2,15.16,15.2,89100.0,12.6314,12.6564,12.6231,12.6564,89100.0
2012-07-30 15:00:00,15.2,15.2,15.16,15.19,147600.0,12.6564,12.6564,12.6231,12.6481,147600.0
2012-07-30 15:30:00,15.19,15.2,15.17,15.19,251100.0,12.6481,12.6564,12.6314,12.6481,251100.0
2012-07-31 09:30:00,15.16,15.23,15.14,15.16,72225.0,12.6231,12.6814,12.6065,12.6231,72225.0
2012-07-31 10:00:00,15.19,15.23,15.14,15.18,63900.0,12.6481,12.6814,12.6065,12.6398,63900.0
2012-07-31 10:30:00,15.19,15.19,15.16,15.16,37350.0,12.6481,12.6481,12.6231,12.6231,37350.0
2012-07-31 11:00:00,15.16,15.2,15.14,15.14,57600.0,12.6231,12.6564,12.6065,12.6065,57600.0
2012-07-31 11:30:00,15.14,15.14,15.09,15.09,63675.0,12.6065,12.6065,12.5648,12.5648,63675.0
2012-07-31 12:00:00,15.09,15.1,15.05,15.09,59175.0,12.5648,12.5732,12.5315,12.5648,59175.0
2012-07-31 12:30:00,15.09,15.09,15.03,15.05,47025.0,12.5648,12.5648,12.5149,12.5315,47025.0
2012-07-31 13:00:00,15.04,15.11,15.04,15.1,30375.0,12.5232,12.5815,12.5232,12.5732,30375.0
2012-07-31 13:30:00,15.1,15.1,15.06,15.07,31050.0,12.5732,12.5732,12.5399,12.5482,31050.0
2012-07-31 14:00:00,15.05,15.11,15.05,15.1,27450.0,12.5315,12.5815,12.5315,12.5732,27450.0
2012-07-31 14:30:00,15.1,15.1,15.02,15.02,111375.0,12.5732,12.5732,12.5066,12.5066,111375.0
2012-07-31 15:00:00,15.01,15.02,14.95,14.96,197325.0,12.4982,12.5066,12.4483,12.4566,197325.0
2012-07-31 15:30:00,14.96,15.02,14.93,14.94,535050.0,12.4566,12.5066,12.4316,12.4399,535050.0
2012-08-01 09:30:00,15.04,15.04,14.83,14.86,70875.0,12.5232,12.5232,12.3483,12.3733,70875.0
2012-08-01 10:00:00,14.87,14.95,14.8,14.88,38025.0,12.3817,12.4483,12.3234,12.39,38025.0
2012-08-01 10:30:00,14.9,14.95,14.88,14.92,29250.0,12.4066,12.4483,12.39,12.4233,29250.0
2012-08-01 11:00:00,14.92,14.95,14.84,14.84,22275.0,12.4233,12.4483,12.3567,12.3567,22275.0
2012-08-01 11:30:00,14.86,14.89,14.81,14.85,22050.0,12.3733,12.3983,12.3317,12.365,22050.0
2012-08-01 12:00:00,14.85,14.88,14.83,14.84,43425.0,12.365,12.39,12.3483,12.3567,43425.0
2012-08-01 12:30:00,14.84,14.88,14.84,14.88,11925.0,12.3567,12.39,12.3567,12.39,11925.0
2012-08-01 13:00:00,14.89,14.92,14.87,14.89,14625.0,12.3983,12.4233,12.3817,12.3983,14625.0
2012-08-01 13:30:00,14.88,14.93,14.87,14.87,37800.0,12.39,12.4316,12.3817,12.3817,37800.0
2012-08-01 14:00:00,14.88,14.88,14.78,14.88,64125.0,12.39,12.39,12.3067,12.39,64125.0
2012-08-01 14:30:00,14.84,14.84,14.74,14.76,100350.0,12.3567,12.3567,12.2734,12.2901,100350.0
2012-08-01 15:00:00,14.76,14.82,14.76,14.78,95850.0,12.2901,12.34,12.2901,12.3067,95850.0
2012-08-01 15:30:00,14.78,14.79,14.59,14.59,418275.0,12.3067,12.315,12.1485,12.1485,418275.0
2012-08-02 09:30:00,14.43,14.44,14.19,14.41,206100.0,12.0153,12.0236,11.8154,11.9986,206100.0
2012-08-02 10:00:00,14.41,14.56,14.41,14.54,77850.0,11.9986,12.1235,11.9986,12.1069,77850.0
2012-08-02 10:30:00,14.55,14.55,14.39,14.39,43875.0,12.1152,12.1152,11.982,11.982,43875.0
2012-08-02 11:00:00,14.37,14.43,14.29,14.34,41400.0,11.9653,12.0153,11.8987,11.9403,41400.0
2012-08-02 11:30:00,14.34,14.35,14.28,14.33,40950.0,11.9403,11.9487,11.8904,11.932,40950.0
2012-08-02 12:00:00,14.34,14.36,14.31,14.32,30375.0,11.9403,11.957,11.9154,11.9237,30375.0
2012-08-02 12:30:00,14.32,14.32,14.29,14.31,42075.0,11.9237,11.9237,11.8987,11.9154,42075.0
2012-08-02 13:00:00,14.31,14.33,14.29,14.29,42300.0,11.9154,11.932,11.8987,11.8987,42300.0
2012-08-02 13:30:00,14.29,14.32,14.28,14.29,80550.0,11.8987,11.9237,11.8904,11.8987,80550.0
2012-08-02 14:00:00,14.29,14.3,14.25,14.25,81225.0,11.8987,11.907,11.8654,11.8654,81225.0
2012-08-02 14:30:00,14.26,14.29,14.25,14.27,152775.0,11.8737,11.8987,11.8654,11.8821,152775.0
2012-08-02 15:00:00,14.28,14.34,14.27,14.32,155475.0,11.8904,11.9403,11.8821,11.9237,155475.0
2012-08-02 15:30:00,14.32,14.4,14.32,14.4,188325.0,11.9237,11.9903,11.9237,11.9903,188325.0
2012-08-03 09:30:00,14.64,14.83,14.59,14.81,39600.0,12.1901,12.3483,12.1485,12.3317,39600.0
2012-08-03 10:00:00,14.81,14.9,14.8,14.9,45675.0,12.3317,12.4066,12.3234,12.4066,45675.0
2012-08-03 10:30:00,14.91,14.92,14.83,14.85,53550.0,12.415,12.4233,12.3483,12.365,53550.0
2012-08-03 11:00:00,14.85,14.88,14.8,14.86,35775.0,12.365,12.39,12.3234,12.3733,35775.0
2012-08-03 11:30:00,14.87,14.94,14.86,14.92,39150.0,12.3817,12.4399,12.3733,12.4233,39150.0
2012-08-03 12:00:00,14.92,14.93,14.89,14.92,39375.0,12.4233,12.4316,12.3983,12.4233,39375.0
2012-08-03 12:30:00,14.92,14.92,14.84,14.87,53775.0,12.4233,12.4233,12.3567,12.3817,53775.0
2012-08-03 13:00:00,14.87,14.88,14.84,14.85,47025.0,12.3817,12.39,12.3567,12.365,47025.0
2012-08-03 13:30:00,14.85,14.88,14.83,14.88,47925.0,12.365,12.39,12.3483,12.39,47925.0
2012-08-03 14:00:00,14.87,14.92,14.87,14.88,70650.0,12.3817,12.4233,12.3817,12.39,70650.0
2012-08-03 14:30:00,14.88,14.92,14.88,14.92,53325.0,12.39,12.4233,12.39,12.4233,53325.0
2012-08-03 15:00:00,14.92,14.96,14.92,14.94,88200.0,12.4233,12.4566,12.4233,12.4399,88200.0
2012-08-03 15:30:00,14.94,14.94,14.87,14.94,176400.0,12.4399,12.4399,12.3817,12.4399,176400.0
2012-08-06 09:30:00,14.98,15.06,14.96,15.0,30150.0,12.4732,12.5399,12.4566,12.4899,30150.0
2012-08-06 10:00:00,15.01,15.13,14.99,15.12,102375.0,12.4982,12.5981,12.4816,12.5898,102375.0
2012-08-06 10:30:00,15.13,15.16,15.09,15.11,130725.0,12.5981,12.6231,12.5648,12.5815,130725.0
2012-08-06 11:00:00,15.11,15.14,15.07,15.07,110700.0,12.5815,12.6065,12.5482,12.5482,110700.0
2012-08-06 11:30:00,15.02,15.05,15.01,15.03,34650.0,12.5066,12.5315,12.4982,12.5149,34650.0
2012-08-06 12:00:00,15.02,15.04,14.99,14.99,45000.0,12.5066,12.5232,12.4816,12.4816,45000.0
2012-08-06 12:30:00,14.99,15.06,14.99,15.04,62100.0,12.4816,12.5399,12.4816,12.5232,62100.0
2012-08-06 13:00:00,15.05,15.06,15.03,15.05,18000.0,12.5315,12.5399,12.5149,12.5315,18000.0
2012-08-06 13:30:00,15.04,15.05,15.0,15.04,58050.0,12.5232,12.5315,12.4899,12.5232,58050.0
2012-08-06 14:00:00,15.04,15.05,15.02,15.03,44325.0,12.5232,12.5315,12.5066,12.5149,44325.0
2012-08-06 14:30:00,15.03,15.04,15.02,15.04,59400.0,12.5149,12.5232,12.5066,12.5232,59400.0
2012-08-06 15:00:00,15.04,15.05,15.03,15.04,83475.0,12.5232,12.5315,12.5149,12.5232,83475.0
2012-08-06 15:30:00,15.04,15.06,14.94,14.95,296550.0,12.5232,12.5399,12.4399,12.4483,296550.0
2012-08-07 09:30:00,15.04,15.18,14.8,15.18,42525.0,12.5232,12.6398,12.3234,12.6398,42525.0
2012-08-07 10:00:00,15.18,15.29,15.18,15.28,67500.0,12.6398,12.7314,12.6398,12.723,67500.0
2012-08-07 10:30:00,15.29,15.3,15.23,15.24,41625.0,12.7314,12.7397,12.6814,12.6897,41625.0
2012-08-07 11:00:00,15.24,15.29,15.2,15.28,63675.0,12.6897,12.7314,12.6564,12.723,63675.0
2012-08-07 11:30:00,15.28,15.36,15.28,15.33,49500.0,12.723,12.7897,12.723,12.7647,49500.0
2012-08-07 12:00:00,15.34,15.38,15.32,15.36,56250.0,12.773,12.8063,12.7563,12.7897,56250.0
2012-08-07 12:30:00,15.36,15.38,15.32,15.35,44325.0,12.7897,12.8063,12.7563,12.7813,44325.0
2012-08-07 13:00:00,15.34,15.37,15.31,15.36,74475.0,12.773,12.798,12.748,12.7897,74475.0
2012-08-07 13:30:00,15.36,15.36,15.35,15.35,51300.0,12.7897,12.7897,12.7813,12.7813,51300.0
2012-08-07 14:00:00,15.36,15.36,15.27,15.28,105300.0,12.7897,12.7897,12.7147,12.723,105300.0
2012-08-07 14:30:00,15.27,15.3,15.24,15.28,61650.0,12.7147,12.7397,12.6897,12.723,61650.0
2012-08-07 15:00:00,15.29,15.31,15.21,15.3,106650.0,12.7314,12.748,12.6648,12.7397,106650.0
2012-08-07 15:30:00,15.3,15.38,15.28,15.31,346950.0,12.7397,12.8063,12.723,12.748,346950.0
2012-08-08 09:30:00,15.22,15.46,15.22,15.3,70425.0,12.6731,12.8729,12.6731,12.7397,70425.0
2012-08-08 10:00:00,15.3,15.36,15.28,15.36,46575.0,12.7397,12.7897,12.723,12.7897,46575.0
2012-08-08 10:30:00,15.36,15.37,15.28,15.32,52875.0,12.7897,12.798,12.723,12.7563,52875.0
2012-08-08 11:00:00,15.32,15.41,15.3,15.39,29925.0,12.7563,12.8313,12.7397,12.8146,29925.0
2012-08-08 11:30:00,15.38,15.4,15.24,15.27,61650.0,12.8063,12.823,12.6897,12.7147,61650.0
2012-08-08 12:00:00,15.29,15.32,15.26,15.29,22050.0,12.7314,12.7563,12.7064,12.7314,22050.0
2012-08-08 12:30:00,15.28,15.32,15.25,15.27,28125.0,12.723,12.7563,12.6981,12.7147,28125.0
2012-08-08 13:00:00,15.28,15.3,15.26,15.29,24750.0,12.723,12.7397,12.7064,12.7314,24750.0
2012-08-08 13:30:00,15.28,15.32,15.28,15.3,25875.0,12.723,12.7563,12.723,12.7397,25875.0
2012-08-08 14:00:00,15.3,15.3,15.24,15.29,85725.0,12.7397,12.7397,12.6897,12.7314,85725.0
2012-08-08 14:30:00,15.29,15.29,15.24,15.28,72225.0,12.7314,12.7314,12.6897,12.723,72225.0
2012-08-08 15:00:00,15.28,15.32,15.27,15.28,107550.0,12.723,12.7563,12.7147,12.723,107550.0
2012-08-08 15:30:00,15.28,15.31,15.26,15.31,153675.0,12.723,12.748,12.7064,12.748,153675.0
2012-08-09 09:30:00,15.27,15.36,14.98,15.28,66375.0,12.7147,12.7897,12.4732,12.723,66375.0
2012-08-09 10:00:00,15.29,15.46,15.24,15.39,64125.0,12.7314,12.8729,12.6897,12.8146,64125.0
2012-08-09 10:30:00,15.38,15.44,15.38,15.42,47700.0,12.8063,12.8563,12.8063,12.8396,47700.0
2012-08-09 11:00:00,15.41,15.42,15.37,15.37,55575.0,12.8313,12.8396,12.798,12.798,55575.0
2012-08-09 11:30:00,15.37,15.42,15.27,15.28,57375.0,12.798,12.8396,12.7147,12.723,57375.0
2012-08-09 12:00:00,15.28,15.33,15.26,15.33,40050.0,12.723,12.7647,12.7064,12.7647,40050.0
2012-08-09 12:30:00,15.32,15.4,15.32,15.38,27900.0,12.7563,12.823,12.7563,12.8063,27900.0
2012-08-09 13:00:00,15.38,15.38,15.3,15.3,19350.0,12.8063,12.8063,12.7397,12.7397,19350.0
2012-08-09 13:30:00,15.3,15.36,15.3,15.31,70875.0,12.7397,12.7897,12.7397,12.748,70875.0
2012-08-09 14:00:00,15.31,15.33,15.29,15.31,31725.0,12.748,12.7647,12.7314,12.748,31725.0
2012-08-09 14:30:00,15.31,15.34,15.31,15.33,17325.0,12.748,12.773,12.748,12.7647,17325.0
2012-08-09 15:00:00,15.32,15.35,15.32,15.34,42525.0,12.7563,12.7813,12.7563,12.773,42525.0
2012-08-09 15:30:00,15.35,15.35,15.29,15.32,128025.0,12.7813,12.7813,12.7314,12.7563,128025.0
2012-08-10 09:30:00,15.24,15.38,15.2,15.32,150075.0,12.6897,12.8063,12.6564,12.7563,150075.0
2012-08-10 10:00:00,15.32,15.37,15.28,15.31,54225.0,12.7563,12.798,12.723,12.748,54225.0
2012-08-10 10:30:00,15.31,15.39,15.31,15.35,39375.0,12.748,12.8146,12.748,12.7813,39375.0
2012-08-10 11:00:00,15.36,15.36,15.27,15.29,56250.0,12.7897,12.7897,12.7147,12.7314,56250.0
2012-08-10 11:30:00,15.3,15.32,15.28,15.31,54900.0,12.7397,12.7563,12.723,12.748,54900.0
2012-08-10 12:00:00,15.3,15.31,15.26,15.27,33300.0,12.7397,12.748,12.7064,12.7147,33300.0
2012-08-10 12:30:00,15.28,15.3,15.24,15.24,108900.0,12.723,12.7397,12.6897,12.6897,108900.0
2012-08-10 13:00:00,15.24,15.3,15.24,15.29,97425.0,12.6897,12.7397,12.6897,12.7314,97425.0
2012-08-10 13:30:00,15.28,15.33,15.28,15.29,28800.0,12.723,12.7647,12.723,12.7314,28800.0
2012-08-10 14:00:00,15.29,15.32,15.27,15.28,39150.0,12.7314,12.7563,12.7147,12.723,39150.0
2012-08-10 14:30:00,15.28,15.31,15.28,15.3,76500.0,12.723,12.748,12.723,12.7397,76500.0
2012-08-10 15:00:00,15.3,15.33,15.28,15.32,68175.0,12.7397,12.7647,12.723,12.7563,68175.0
2012-08-10 15:30:00,15.32,15.4,15.31,15.37,131175.0,12.7563,12.823,12.748,12.798,131175.0
2012-08-13 09:30:00,15.31,15.42,15.3,15.39,84600.0,12.748,12.8396,12.7397,12.8146,84600.0
2012-08-13 10:00:00,15.4,15.41,15.31,15.33,39825.0,12.823,12.8313,12.748,12.7647,39825.0
2012-08-13 10:30:00,15.33,15.33,15.24,15.26,117675.0,12.7647,12.7647,12.6897,12.7064,117675.0
2012-08-13 11:00:00,15.26,15.3,15.21,15.3,208575.0,12.7064,12.7397,12.6648,12.7397,208575.0
2012-08-13 11:30:00,15.28,15.33,15.28,15.3,11025.0,12.723,12.7647,12.723,12.7397,11025.0
2012-08-13 12:00:00,15.3,15.3,15.24,15.26,24075.0,12.7397,12.7397,12.6897,12.7064,24075.0
2012-08-13 12:30:00,15.25,15.31,15.24,15.3,6975.0,12.6981,12.748,12.6897,12.7397,6975.0
2012-08-13 13:00:00,15.3,15.32,15.28,15.29,8775.0,12.7397,12.7563,12.723,12.7314,8775.0
2012-08-13 13:30:00,15.28,15.33,15.28,15.32,16425.0,12.723,12.7647,12.723,12.7563,16425.0
2012-08-13 14:00:00,15.32,15.39,15.3,15.37,23175.0,12.7563,12.8146,12.7397,12.798,23175.0
2012-08-13 14:30:00,15.38,15.39,15.32,15.35,27675.0,12.8063,12.8146,12.7563,12.7813,27675.0
2012-08-13 15:00:00,15.34,15.35,15.31,15.32,35550.0,12.773,12.7813,12.748,12.7563,35550.0
2012-08-13 15:30:00,15.32,15.37,15.32,15.37,92475.0,12.7563,12.798,12.7563,12.798,92475.0
2012-08-14 09:30:00,15.56,15.71,15.53,15.64,205425.0,12.9562,13.0811,12.9312,13.0228,205425.0
2012-08-14 10:00:00,15.63,15.66,15.59,15.6,78750.0,13.0145,13.0395,12.9812,12.9895,78750.0
2012-08-14 10:30:00,15.6,15.61,15.58,15.6,88650.0,12.9895,12.9978,12.9728,12.9895,88650.0
2012-08-14 11:00:00,15.6,15.61,15.58,15.6,66825.0,12.9895,12.9978,12.9728,12.9895,66825.0
2012-08-14 11:30:00,15.6,15.67,15.6,15.67,186300.0,12.9895,13.0478,12.9895,13.0478,186300.0
2012-08-14 12:00:00,15.67,15.68,15.64,15.65,84600.0,13.0478,13.0561,13.0228,13.0311,84600.0
2012-08-14 12:30:00,15.65,15.67,15.61,15.64,85500.0,13.0311,13.0478,12.9978,13.0228,85500.0
2012-08-14 13:00:00,15.64,15.65,15.6,15.64,92475.0,13.0228,13.0311,12.9895,13.0228,92475.0
2012-08-14 13:30:00,15.64,15.65,15.64,15.65,53325.0,13.0228,13.0311,13.0228,13.0311,53325.0
2012-08-14 14:00:00,15.66,15.66,15.64,15.64,63225.0,13.0395,13.0395,13.0228,13.0228,63225.0
2012-08-14 14:30:00,15.64,15.66,15.63,15.65,92700.0,13.0228,13.0395,13.0145,13.0311,92700.0
2012-08-14 15:00:00,15.65,15.67,15.64,15.65,315000.0,13.0311,13.0478,13.0228,13.0311,315000.0
2012-08-14 15:30:00,15.64,15.67,15.61,15.67,487350.0,13.0228,13.0478,12.9978,13.0478,487350.0
2012-08-15 09:30:00,15.61,15.74,15.61,15.69,51750.0,12.9978,13.1061,12.9978,13.0644,51750.0
2012-08-15 10:00:00,15.7,15.74,15.68,15.69,58275.0,13.0728,13.1061,13.0561,13.0644,58275.0
2012-08-15 10:30:00,15.69,15.71,15.68,15.7,68625.0,13.0644,13.0811,13.0561,13.0728,68625.0
2012-08-15 11:00:00,15.68,15.76,15.68,15.72,94050.0,13.0561,13.1227,13.0561,13.0894,94050.0
2012-08-15 11:30:00,15.73,15.74,15.72,15.73,33525.0,13.0977,13.1061,13.0894,13.0977,33525.0
2012-08-15 12:00:00,15.74,15.76,15.73,15.75,21600.0,13.1061,13.1227,13.0977,13.1144,21600.0
2012-08-15 12:30:00,15.74,15.74,15.72,15.73,39150.0,13.1061,13.1061,13.0894,13.0977,39150.0
2012-08-15 13:00:00,15.73,15.75,15.73,15.74,31050.0,13.0977,13.1144,13.0977,13.1061,31050.0
2012-08-15 13:30:00,15.73,15.75,15.73,15.73,21825.0,13.0977,13.1144,13.0977,13.0977,21825.0
2012-08-15 14:00:00,15.73,15.75,15.72,15.74,148500.0,13.0977,13.1144,13.0894,13.1061,148500.0
2012-08-15 14:30:00,15.74,15.75,15.71,15.71,114750.0,13.1061,13.1144,13.0811,13.0811,114750.0
2012-08-15 15:00:00,15.71,15.72,15.71,15.72,81450.0,13.0811,13.0894,13.0811,13.0894,81450.0
2012-08-15 15:30:00,15.71,15.72,15.68,15.68,126450.0,13.0811,13.0894,13.0561,13.0561,126450.0
2012-08-16 09:30:00,15.67,15.7,15.56,15.64,49050.0,13.0478,13.0728,12.9562,13.0228,49050.0
2012-08-16 10:00:00,15.64,15.66,15.61,15.65,30375.0,13.0228,13.0395,12.9978,13.0311,30375.0
2012-08-16 10:30:00,15.66,15.72,15.66,15.7,73350.0,13.0395,13.0894,13.0395,13.0728,73350.0
2012-08-16 11:00:00,15.7,15.7,15.64,15.7,66375.0,13.0728,13.0728,13.0228,13.0728,66375.0
2012-08-16 11:30:00,15.7,15.76,15.69,15.76,51300.0,13.0728,13.1227,13.0644,13.1227,51300.0
2012-08-16 12:00:00,15.76,15.78,15.75,15.75,50625.0,13.1227,13.1394,13.1144,13.1144,50625.0
2012-08-16 12:30:00,15.75,15.76,15.74,15.76,45225.0,13.1144,13.1227,13.1061,13.1227,45225.0
2012-08-16 13:00:00,15.76,15.8,15.76,15.8,30375.0,13.1227,13.156,13.1227,13.156,30375.0
2012-08-16 13:30:00,15.8,15.8,15.77,15.79,30375.0,13.156,13.156,13.131,13.1477,30375.0
2012-08-16 14:00:00,15.78,15.8,15.77,15.78,23175.0,13.1394,13.156,13.131,13.1394,23175.0
2012-08-16 14:30:00,15.79,15.82,15.78,15.78,45225.0,13.1477,13.1727,13.1394,13.1394,45225.0
2012-08-16 15:00:00,15.77,15.78,15.74,15.77,95850.0,13.131,13.1394,13.1061,13.131,95850.0
2012-08-16 15:30:00,15.77,15.78,15.61,15.73,318600.0,13.131,13.1394,12.9978,13.0977,318600.0
2012-08-17 09:30:00,15.76,15.76,15.69,15.75,38475.0,13.1227,13.1227,13.0644,13.1144,38475.0
2012-08-17 10:00:00,15.72,15.72,15.63,15.63,35100.0,13.0894,13.0894,13.0145,13.0145,35100.0
2012-08-17 10:30:00,15.63,15.66,15.6,15.64,48150.0,13.0145,13.0395,12.9895,13.0228,48150.0
2012-08-17 11:00:00,15.64,15.69,15.64,15.68,30825.0,13.0228,13.0644,13.0228,13.0561,30825.0
2012-08-17 11:30:00,15.68,15.72,15.65,15.72,21600.0,13.0561,13.0894,13.0311,13.0894,21600.0
2012-08-17 12:00:00,15.72,15.72,15.69,15.7,37575.0,13.0894,13.0894,13.0644,13.0728,37575.0
2012-08-17 12:30:00,15.69,15.7,15.68,15.69,22950.0,13.0644,13.0728,13.0561,13.0644,22950.0
2012-08-17 13:00:00,15.68,15.72,15.68,15.72,21375.0,13.0561,13.0894,13.0561,13.0894,21375.0
2012-08-17 13:30:00,15.72,15.75,15.72,15.72,107325.0,13.0894,13.1144,13.0894,13.0894,107325.0
2012-08-17 14:00:00,15.72,15.74,15.69,15.7,29475.0,13.0894,13.1061,13.0644,13.0728,29475.0
2012-08-17 14:30:00,15.7,15.74,15.7,15.74,71775.0,13.0728,13.1061,13.0728,13.1061,71775.0
2012-08-17 15:00:00,15.74,15.75,15.72,15.72,38925.0,13.1061,13.1144,13.0894,13.0894,38925.0
2012-08-17 15:30:00,15.72,15.76,15.71,15.73,138825.0,13.0894,13.1227,13.0811,13.0977,138825.0
2012-08-20 09:30:00,15.67,15.76,15.65,15.74,58500.0,13.0478,13.1227,13.0311,13.1061,58500.0
2012-08-20 10:00:00,15.72,15.72,15.57,15.59,72000.0,13.0894,13.0894,12.9645,12.9812,72000.0
2012-08-20 10:30:00,15.6,15.65,15.57,15.65,31950.0,12.9895,13.0311,12.9645,13.0311,31950.0
2012-08-20 11:00:00,15.65,15.66,15.61,15.62,27450.0,13.0311,13.0395,12.9978,13.0061,27450.0
2012-08-20 11:30:00,15.61,15.68,15.6,15.65,38250.0,12.9978,13.0561,12.9895,13.0311,38250.0
2012-08-20 12:00:00,15.65,15.68,15.62,15.62,52425.0,13.0311,13.0561,13.0061,13.0061,52425.0
2012-08-20 12:30:00,15.61,15.61,15.57,15.57,47025.0,12.9978,12.9978,12.9645,12.9645,47025.0
2012-08-20 13:00:00,15.58,15.59,15.56,15.56,45000.0,12.9728,12.9812,12.9562,12.9562,45000.0
2012-08-20 13:30:00,15.56,15.58,15.53,15.57,47700.0,12.9562,12.9728,12.9312,12.9645,47700.0
2012-08-20 14:00:00,15.57,15.57,15.55,15.56,43650.0,12.9645,12.9645,12.9479,12.9562,43650.0
2012-08-20 14:30:00,15.56,15.6,15.55,15.6,70425.0,12.9562,12.9895,12.9479,12.9895,70425.0
2012-08-20 15:00:00,15.59,15.61,15.58,15.6,52425.0,12.9812,12.9978,12.9728,12.9895,52425.0
2012-08-20 15:30:00,15.6,15.62,15.58,15.6,137925.0,12.9895,13.0061,12.9728,12.9895,137925.0
2012-08-21 09:30:00,15.64,15.82,15.61,15.82,68850.0,13.0228,13.1727,12.9978,13.1727,68850.0
2012-08-21 10:00:00,15.83,15.87,15.8,15.85,50850.0,13.181,13.2143,13.156,13.1977,50850.0
2012-08-21 10:30:00,15.86,15.93,15.84,15.87,94275.0,13.206,13.2643,13.1893,13.2143,94275.0
2012-08-21 11:00:00,15.86,15.88,15.82,15.82,47925.0,13.206,13.2226,13.1727,13.1727,47925.0
2012-08-21 11:30:00,15.83,15.85,15.77,15.83,51975.0,13.181,13.1977,13.131,13.181,51975.0
2012-08-21 12:00:00,15.82,15.84,15.75,15.76,109125.0,13.1727,13.1893,13.1144,13.1227,109125.0
2012-08-21 12:30:00,15.77,15.79,15.74,15.76,30825.0,13.131,13.1477,13.1061,13.1227,30825.0
2012-08-21 13:00:00,15.76,15.77,15.72,15.75,34875.0,13.1227,13.131,13.0894,13.1144,34875.0
2012-08-21 13:30:00,15.75,15.76,15.7,15.72,38250.0,13.1144,13.1227,13.0728,13.0894,38250.0
2012-08-21 14:00:00,15.72,15.73,15.68,15.68,54225.0,13.0894,13.0977,13.0561,13.0561,54225.0
2012-08-21 14:30:00,15.68,15.73,15.68,15.68,89100.0,13.0561,13.0977,13.0561,13.0561,89100.0
2012-08-21 15:00:00,15.69,15.71,15.64,15.7,154125.0,13.0644,13.0811,13.0228,13.0728,154125.0
2012-08-21 15:30:00,15.69,15.72,15.68,15.71,135900.0,13.0644,13.0894,13.0561,13.0811,135900.0
2012-08-22 09:30:00,15.65,15.72,15.6,15.69,14850.0,13.0311,13.0894,12.9895,13.0644,14850.0
2012-08-22 10:00:00,15.67,15.72,15.62,15.72,44550.0,13.0478,13.0894,13.0061,13.0894,44550.0
2012-08-22 10:30:00,15.73,15.76,15.64,15.65,56025.0,13.0977,13.1227,13.0228,13.0311,56025.0
2012-08-22 11:00:00,15.64,15.68,15.57,15.62,138375.0,13.0228,13.0561,12.9645,13.0061,138375.0
2012-08-22 11:30:00,15.62,15.68,15.6,15.67,48150.0,13.0061,13.0561,12.9895,13.0478,48150.0
2012-08-22 12:00:00,15.68,15.69,15.59,15.64,128700.0,13.0561,13.0644,12.9812,13.0228,128700.0
2012-08-22 12:30:00,15.64,15.64,15.54,15.57,119925.0,13.0228,13.0228,12.9395,12.9645,119925.0
2012-08-22 13:00:00,15.57,15.63,15.57,15.62,72225.0,12.9645,13.0145,12.9645,13.0061,72225.0
2012-08-22 13:30:00,15.61,15.68,15.6,15.67,75600.0,12.9978,13.0561,12.9895,13.0478,75600.0
2012-08-22 14:00:00,15.67,15.74,15.66,15.68,72450.0,13.0478,13.1061,13.0395,13.0561,72450.0
2012-08-22 14:30:00,15.69,15.76,15.68,15.73,37350.0,13.0644,13.1227,13.0561,13.0977,37350.0
2012-08-22 15:00:00,15.73,15.75,15.7,15.71,41400.0,13.0977,13.1144,13.0728,13.0811,41400.0
2012-08-22 15:30:00,15.71,15.72,15.67,15.68,106875.0,13.0811,13.0894,13.0478,13.0561,106875.0
2012-08-23 09:30:00,15.6,15.64,15.55,15.55,80550.0,12.9895,13.0228,12.9479,12.9479,80550.0
2012-08-23 10:00:00,15.55,15.57,15.52,15.57,104175.0,12.9479,12.9645,12.9229,12.9645,104175.0
2012-08-23 10:30:00,15.57,15.58,15.52,15.56,84600.0,12.9645,12.9728,12.9229,12.9562,84600.0
2012-08-23 11:00:00,15.57,15.61,15.56,15.61,66600.0,12.9645,12.9978,12.9562,12.9978,66600.0
2012-08-23 11:30:00,15.61,15.61,15.59,15.6,44775.0,12.9978,12.9978,12.9812,12.9895,44775.0
2012-08-23 12:00:00,15.61,15.62,15.55,15.6,206325.0,12.9978,13.0061,12.9479,12.9895,206325.0
2012-08-23 12:30:00,15.6,15.6,15.54,15.54,40275.0,12.9895,12.9895,12.9395,12.9395,40275.0
2012-08-23 13:00:00,15.53,15.53,15.45,15.47,35100.0,12.9312,12.9312,12.8646,12.8812,35100.0
2012-08-23 13:30:00,15.47,15.5,15.44,15.48,86175.0,12.8812,12.9062,12.8563,12.8896,86175.0
2012-08-23 14:00:00,15.48,15.5,15.48,15.49,59175.0,12.8896,12.9062,12.8896,12.8979,59175.0
2012-08-23 14:30:00,15.48,15.55,15.48,15.52,71325.0,12.8896,12.9479,12.8896,12.9229,71325.0
2012-08-23 15:00:00,15.52,15.56,15.49,15.5,64800.0,12.9229,12.9562,12.8979,12.9062,64800.0
2012-08-23 15:30:00,15.5,15.52,15.45,15.47,143550.0,12.9062,12.9229,12.8646,12.8812,143550.0
2012-08-24 09:30:00,15.44,15.46,15.38,15.39,40500.0,12.8563,12.8729,12.8063,12.8146,40500.0
2012-08-24 10:00:00,15.39,15.46,15.39,15.45,32175.0,12.8146,12.8729,12.8146,12.8646,32175.0
2012-08-24 10:30:00,15.44,15.49,15.41,15.43,72900.0,12.8563,12.8979,12.8313,12.8479,72900.0
2012-08-24 11:00:00,15.44,15.53,15.42,15.53,45000.0,12.8563,12.9312,12.8396,12.9312,45000.0
2012-08-24 11:30:00,15.53,15.56,15.46,15.49,68175.0,12.9312,12.9562,12.8729,12.8979,68175.0
2012-08-24 12:00:00,15.49,15.52,15.48,15.5,20025.0,12.8979,12.9229,12.8896,12.9062,20025.0
2012-08-24 12:30:00,15.51,15.51,15.49,15.5,56475.0,12.9146,12.9146,12.8979,12.9062,56475.0
2012-08-24 13:00:00,15.5,15.52,15.48,15.52,29700.0,12.9062,12.9229,12.8896,12.9229,29700.0
2012-08-24 13:30:00,15.52,15.55,15.48,15.48,63000.0,12.9229,12.9479,12.8896,12.8896,63000.0
2012-08-24 14:00:00,15.48,15.49,15.46,15.47,60075.0,12.8896,12.8979,12.8729,12.8812,60075.0
2012-08-24 14:30:00,15.46,15.47,15.44,15.45,78075.0,12.8729,12.8812,12.8563,12.8646,78075.0
2012-08-24 15:00:00,15.45,15.51,15.44,15.51,107550.0,12.8646,12.9146,12.8563,12.9146,107550.0
2012-08-24 15:30:00,15.51,15.55,15.48,15.52,188100.0,12.9146,12.9479,12.8896,12.9229,188100.0
2012-08-27 09:30:00,15.6,15.6,15.42,15.42,30375.0,12.9895,12.9895,12.8396,12.8396,30375.0
2012-08-27 10:00:00,15.4,15.41,15.37,15.4,87300.0,12.823,12.8313,12.798,12.823,87300.0
2012-08-27 10:30:00,15.4,15.42,15.37,15.38,54225.0,12.823,12.8396,12.798,12.8063,54225.0
2012-08-27 11:00:00,15.39,15.45,15.39,15.44,84600.0,12.8146,12.8646,12.8146,12.8563,84600.0
2012-08-27 11:30:00,15.44,15.44,15.39,15.4,59400.0,12.8563,12.8563,12.8146,12.823,59400.0
2012-08-27 12:00:00,15.4,15.41,15.37,15.37,40275.0,12.823,12.8313,12.798,12.798,40275.0
2012-08-27 12:30:00,15.39,15.42,15.39,15.4,25650.0,12.8146,12.8396,12.8146,12.823,25650.0
2012-08-27 13:00:00,15.4,15.47,15.39,15.47,72900.0,12.823,12.8812,12.8146,12.8812,72900.0
2012-08-27 13:30:00,15.47,15.47,15.42,15.44,48825.0,12.8812,12.8812,12.8396,12.8563,48825.0
2012-08-27 14:00:00,15.44,15.44,15.42,15.44,30825.0,12.8563,12.8563,12.8396,12.8563,30825.0
2012-08-27 14:30:00,15.44,15.45,15.43,15.44,62100.0,12.8563,12.8646,12.8479,12.8563,62100.0
2012-08-27 15:00:00,15.44,15.45,15.36,15.36,121725.0,12.8563,12.8646,12.7897,12.7897,121725.0
2012-08-27 15:30:00,15.36,15.37,15.29,15.36,243450.0,12.7897,12.798,12.7314,12.7897,243450.0
2012-08-28 09:30:00,15.35,15.41,15.32,15.36,31725.0,12.7813,12.8313,12.7563,12.7897,31725.0
2012-08-28 10:00:00,15.35,15.47,15.32,15.42,81000.0,12.7813,12.8812,12.7563,12.8396,81000.0
2012-08-28 10:30:00,15.42,15.43,15.31,15.32,109125.0,12.8396,12.8479,12.748,12.7563,109125.0
2012-08-28 11:00:00,15.32,15.39,15.32,15.39,45450.0,12.7563,12.8146,12.7563,12.8146,45450.0
2012-08-28 11:30:00,15.39,15.42,15.39,15.4,59850.0,12.8146,12.8396,12.8146,12.823,59850.0
2012-08-28 12:00:00,15.4,15.41,15.39,15.4,52875.0,12.823,12.8313,12.8146,12.823,52875.0
2012-08-28 12:30:00,15.4,15.42,15.39,15.41,33300.0,12.823,12.8396,12.8146,12.8313,33300.0
2012-08-28 13:00:00,15.41,15.42,15.39,15.4,38250.0,12.8313,12.8396,12.8146,12.823,38250.0
2012-08-28 13:30:00,15.4,15.42,15.39,15.41,96975.0,12.823,12.8396,12.8146,12.8313,96975.0
2012-08-28 14:00:00,15.41,15.43,15.4,15.42,159525.0,12.8313,12.8479,12.823,12.8396,159525.0
2012-08-28 14:30:00,15.43,15.46,15.43,15.45,51300.0,12.8479,12.8729,12.8479,12.8646,51300.0
2012-08-28 15:00:00,15.46,15.5,15.46,15.48,69750.0,12.8729,12.9062,12.8729,12.8896,69750.0
2012-08-28 15:30:00,15.48,15.51,15.48,15.49,220725.0,12.8896,12.9146,12.8896,12.8979,220725.0
2012-08-29 09:30:00,15.5,15.6,15.49,15.55,41850.0,12.9062,12.9895,12.8979,12.9479,41850.0
2012-08-29 10:00:00,15.55,15.58,15.52,15.57,54900.0,12.9479,12.9728,12.9229,12.9645,54900.0
2012-08-29 10:30:00,15.58,15.58,15.48,15.5,92475.0,12.9728,12.9728,12.8896,12.9062,92475.0
2012-08-29 11:00:00,15.51,15.52,15.5,15.51,24975.0,12.9146,12.9229,12.9062,12.9146,24975.0
2012-08-29 11:30:00,15.52,15.55,15.51,15.52,33750.0,12.9229,12.9479,12.9146,12.9229,33750.0
2012-08-29 12:00:00,15.52,15.54,15.49,15.5,31950.0,12.9229,12.9395,12.8979,12.9062,31950.0
2012-08-29 12:30:00,15.49,15.52,15.48,15.52,25425.0,12.8979,12.9229,12.8896,12.9229,25425.0
2012-08-29 13:00:00,15.52,15.56,15.51,15.54,40050.0,12.9229,12.9562,12.9146,12.9395,40050.0
2012-08-29 13:30:00,15.53,15.55,15.52,15.54,43875.0,12.9312,12.9479,12.9229,12.9395,43875.0
2012-08-29 14:00:00,15.54,15.55,15.51,15.54,43650.0,12.9395,12.9479,12.9146,12.9395,43650.0
2012-08-29 14:30:00,15.54,15.56,15.52,15.53,39375.0,12.9395,12.9562,12.9229,12.9312,39375.0
2012-08-29 15:00:00,15.53,15.56,15.52,15.56,63000.0,12.9312,12.9562,12.9229,12.9562,63000.0
2012-08-29 15:30:00,15.56,15.56,15.49,15.52,216450.0,12.9562,12.9562,12.8979,12.9229,216450.0
2012-08-30 09:30:00,15.5,15.5,15.38,15.46,60075.0,12.9062,12.9062,12.8063,12.8729,60075.0
2012-08-30 10:00:00,15.45,15.48,15.44,15.44,99900.0,12.8646,12.8896,12.8563,12.8563,99900.0
2012-08-30 10:30:00,15.45,15.47,15.43,15.45,78750.0,12.8646,12.8812,12.8479,12.8646,78750.0
2012-08-30 11:00:00,15.47,15.55,15.46,15.55,43650.0,12.8812,12.9479,12.8729,12.9479,43650.0
2012-08-30 11:30:00,15.55,15.57,15.52,15.57,53775.0,12.9479,12.9645,12.9229,12.9645,53775.0
2012-08-30 12:00:00,15.56,15.58,15.56,15.58,50400.0,12.9562,12.9728,12.9562,12.9728,50400.0
2012-08-30 12:30:00,15.57,15.59,15.56,15.59,22500.0,12.9645,12.9812,12.9562,12.9812,22500.0
2012-08-30 13:00:00,15.58,15.59,15.56,15.58,66150.0,12.9728,12.9812,12.9562,12.9728,66150.0
2012-08-30 13:30:00,15.58,15.6,15.57,15.6,24750.0,12.9728,12.9895,12.9645,12.9895,24750.0
2012-08-30 14:00:00,15.6,15.61,15.58,15.58,51525.0,12.9895,12.9978,12.9728,12.9728,51525.0
2012-08-30 14:30:00,15.59,15.62,15.58,15.61,41625.0,12.9812,13.0061,12.9728,12.9978,41625.0
2012-08-30 15:00:00,15.61,15.61,15.56,15.6,64125.0,12.9978,12.9978,12.9562,12.9895,64125.0
2012-08-30 15:30:00,15.6,15.66,15.59,15.62,109800.0,12.9895,13.0395,12.9812,13.0061,109800.0
2012-08-31 09:30:00,15.74,15.77,15.61,15.62,42975.0,13.1061,13.131,12.9978,13.0061,42975.0
2012-08-31 10:00:00,15.61,15.64,15.49,15.54,93825.0,12.9978,13.0228,12.8979,12.9395,93825.0
2012-08-31 10:30:00,15.54,15.67,15.54,15.67,20700.0,12.9395,13.0478,12.9395,13.0478,20700.0
2012-08-31 11:00:00,15.67,15.69,15.6,15.6,40500.0,13.0478,13.0644,12.9895,12.9895,40500.0
2012-08-31 11:30:00,15.61,15.64,15.6,15.63,24075.0,12.9978,13.0228,12.9895,13.0145,24075.0
2012-08-31 12:00:00,15.62,15.62,15.58,15.61,72000.0,13.0061,13.0061,12.9728,12.9978,72000.0
2012-08-31 12:30:00,15.61,15.63,15.6,15.61,38700.0,12.9978,13.0145,12.9895,12.9978,38700.0
2012-08-31 13:00:00,15.62,15.62,15.58,15.59,39600.0,13.0061,13.0061,12.9728,12.9812,39600.0
2012-08-31 13:30:00,15.6,15.63,15.59,15.62,27000.0,12.9895,13.0145,12.9812,13.0061,27000.0
2012-08-31 14:00:00,15.62,15.68,15.61,15.68,50625.0,13.0061,13.0561,12.9978,13.0561,50625.0
2012-08-31 14:30:00,15.68,15.68,15.63,15.64,22950.0,13.0561,13.0561,13.0145,13.0228,22950.0
2012-08-31 15:00:00,15.63,15.67,15.6,15.66,61425.0,13.0145,13.0478,12.9895,13.0395,61425.0
2012-08-31 15:30:00,15.66,15.68,15.62,15.65,153900.0,13.0395,13.0561,13.0061,13.0311,153900.0
2012-09-04 09:30:00,15.68,15.76,15.6,15.62,47700.0,13.0561,13.1227,12.9895,13.0061,47700.0
2012-09-04 10:00:00,15.62,15.65,15.58,15.64,65025.0,13.0061,13.0311,12.9728,13.0228,65025.0
2012-09-04 10:30:00,15.64,15.67,15.6,15.63,79200.0,13.0228,13.0478,12.9895,13.0145,79200.0
2012-09-04 11:00:00,15.64,15.68,15.64,15.67,30600.0,13.0228,13.0561,13.0228,13.0478,30600.0
2012-09-04 11:30:00,15.66,15.68,15.66,15.68,30375.0,13.0395,13.0561,13.0395,13.0561,30375.0
2012-09-04 12:00:00,15.68,15.68,15.65,15.67,32625.0,13.0561,13.0561,13.0311,13.0478,32625.0
2012-09-04 12:30:00,15.66,15.75,15.66,15.75,48375.0,13.0395,13.1144,13.0395,13.1144,48375.0
2012-09-04 13:00:00,15.75,15.81,15.72,15.81,106425.0,13.1144,13.1644,13.0894,13.1644,106425.0
2012-09-04 13:30:00,15.81,15.81,15.76,15.78,79875.0,13.1644,13.1644,13.1227,13.1394,79875.0
2012-09-04 14:00:00,15.79,15.89,15.77,15.89,66825.0,13.1477,13.231,13.131,13.231,66825.0
2012-09-04 14:30:00,15.89,15.99,15.89,15.99,112500.0,13.231,13.3142,13.231,13.3142,112500.0
2012-09-04 15:00:00,15.99,15.99,15.92,15.98,109800.0,13.3142,13.3142,13.2559,13.3059,109800.0
2012-09-04 15:30:00,15.99,15.99,15.88,15.93,183825.0,13.3142,13.3142,13.2226,13.2643,183825.0
2012-09-05 09:30:00,15.96,16.09,15.91,15.98,250200.0,13.2893,13.3975,13.2476,13.3059,250200.0
2012-09-05 10:00:00,15.97,16.03,15.93,15.98,80325.0,13.2976,13.3475,13.2643,13.3059,80325.0
2012-09-05 10:30:00,15.99,16.04,15.86,15.87,160650.0,13.3142,13.3559,13.206,13.2143,160650.0
2012-09-05 11:00:00,15.87,15.96,15.84,15.84,75825.0,13.2143,13.2893,13.1893,13.1893,75825.0
2012-09-05 11:30:00,15.84,15.96,15.84,15.91,63675.0,13.1893,13.2893,13.1893,13.2476,63675.0
2012-09-05 12:00:00,15.89,15.94,15.87,15.93,89325.0,13.231,13.2726,13.2143,13.2643,89325.0
2012-09-05 12:30:00,15.93,15.93,15.9,15.91,33975.0,13.2643,13.2643,13.2393,13.2476,33975.0
2012-09-05 13:00:00,15.91,15.91,15.84,15.85,88875.0,13.2476,13.2476,13.1893,13.1977,88875.0
2012-09-05 13:30:00,15.85,15.86,15.81,15.84,45900.0,13.1977,13.206,13.1644,13.1893,45900.0
2012-09-05 14:00:00,15.83,15.88,15.81,15.88,60300.0,13.181,13.2226,13.1644,13.2226,60300.0
2012-09-05 14:30:00,15.88,15.91,15.88,15.89,34875.0,13.2226,13.2476,13.2226,13.231,34875.0
2012-09-05 15:00:00,15.89,15.89,15.83,15.85,64800.0,13.231,13.231,13.181,13.1977,64800.0
2012-09-05 15:30:00,15.85,15.88,15.84,15.88,114750.0,13.1977,13.2226,13.1893,13.2226,114750.0
2012-09-06 09:30:00,15.93,16.17,15.88,16.08,100125.0,13.2643,13.4641,13.2226,13.3892,100125.0
2012-09-06 10:00:00,16.09,16.15,16.08,16.15,53100.0,13.3975,13.4475,13.3892,13.4475,53100.0
2012-09-06 10:30:00,16.16,16.28,16.15,16.28,64575.0,13.4558,13.5557,13.4475,13.5557,64575.0
2012-09-06 11:00:00,16.28,16.3,16.23,16.24,121950.0,13.5557,13.5724,13.5141,13.5224,121950.0
2012-09-06 11:30:00,16.24,16.28,16.24,16.28,87300.0,13.5224,13.5557,13.5224,13.5557,87300.0
2012-09-06 12:00:00,16.27,16.29,16.27,16.28,51300.0,13.5474,13.564,13.5474,13.5557,51300.0
2012-09-06 12:30:00,16.27,16.33,16.27,16.31,58275.0,13.5474,13.5973,13.5474,13.5807,58275.0
2012-09-06 13:00:00,16.31,16.32,16.29,16.31,37575.0,13.5807,13.589,13.564,13.5807,37575.0
2012-09-06 13:30:00,16.31,16.32,16.3,16.31,67050.0,13.5807,13.589,13.5724,13.5807,67050.0
2012-09-06 14:00:00,16.31,16.33,16.29,16.33,79650.0,13.5807,13.5973,13.564,13.5973,79650.0
2012-09-06 14:30:00,16.33,16.33,16.3,16.3,71550.0,13.5973,13.5973,13.5724,13.5724,71550.0
2012-09-06 15:00:00,16.3,16.31,16.24,16.25,132750.0,13.5724,13.5807,13.5224,13.5307,132750.0
2012-09-06 15:30:00,16.25,16.31,16.25,16.31,177525.0,13.5307,13.5807,13.5307,13.5807,177525.0
2012-09-07 09:30:00,16.4,16.41,16.31,16.33,35775.0,13.6556,13.6639,13.5807,13.5973,35775.0
2012-09-07 10:00:00,16.35,16.42,16.3,16.42,29250.0,13.614,13.6723,13.5724,13.6723,29250.0
2012-09-07 10:30:00,16.41,16.5,16.4,16.48,67950.0,13.6639,13.7389,13.6556,13.7222,67950.0
2012-09-07 11:00:00,16.48,16.49,16.38,16.43,61650.0,13.7222,13.7306,13.639,13.6806,61650.0
2012-09-07 11:30:00,16.44,16.5,16.39,16.49,81225.0,13.6889,13.7389,13.6473,13.7306,81225.0
2012-09-07 12:00:00,16.49,16.51,16.46,16.47,48375.0,13.7306,13.7472,13.7056,13.7139,48375.0
2012-09-07 12:30:00,16.47,16.47,16.43,16.44,49500.0,13.7139,13.7139,13.6806,13.6889,49500.0
2012-09-07 13:00:00,16.44,16.45,16.43,16.45,70425.0,13.6889,13.6973,13.6806,13.6973,70425.0
2012-09-07 13:30:00,16.46,16.51,16.44,16.49,58500.0,13.7056,13.7472,13.6889,13.7306,58500.0
2012-09-07 14:00:00,16.49,16.52,16.48,16.5,77625.0,13.7306,13.7555,13.7222,13.7389,77625.0
2012-09-07 14:30:00,16.5,16.53,16.48,16.49,61425.0,13.7389,13.7639,13.7222,13.7306,61425.0
2012-09-07 15:00:00,16.48,16.49,16.44,16.45,85725.0,13.7222,13.7306,13.6889,13.6973,85725.0
2012-09-07 15:30:00,16.45,16.47,16.43,16.45,203625.0,13.6973,13.7139,13.6806,13.6973,203625.0
2012-09-10 09:30:00,16.4,16.49,16.36,16.46,53775.0,13.6556,13.7306,13.6223,13.7056,53775.0
2012-09-10 10:00:00,16.45,16.47,16.42,16.46,44550.0,13.6973,13.7139,13.6723,13.7056,44550.0
2012-09-10 10:30:00,16.44,16.45,16.39,16.42,36900.0,13.6889,13.6973,13.6473,13.6723,36900.0
2012-09-10 11:00:00,16.42,16.48,16.4,16.45,45225.0,13.6723,13.7222,13.6556,13.6973,45225.0
2012-09-10 11:30:00,16.45,16.46,16.38,16.38,45000.0,13.6973,13.7056,13.639,13.639,45000.0
2012-09-10 12:00:00,16.38,16.4,16.34,16.36,36225.0,13.639,13.6556,13.6057,13.6223,36225.0
2012-09-10 12:30:00,16.35,16.44,16.35,16.38,66600.0,13.614,13.6889,13.614,13.639,66600.0
2012-09-10 13:00:00,16.39,16.42,16.37,16.39,38700.0,13.6473,13.6723,13.6306,13.6473,38700.0
2012-09-10 13:30:00,16.39,16.4,16.34,16.35,44325.0,13.6473,13.6556,13.6057,13.614,44325.0
2012-09-10 14:00:00,16.35,16.38,16.34,16.36,32850.0,13.614,13.639,13.6057,13.6223,32850.0
2012-09-10 14:30:00,16.36,16.39,16.35,16.38,53100.0,13.6223,13.6473,13.614,13.639,53100.0
2012-09-10 15:00:00,16.38,16.4,16.36,16.37,79875.0,13.639,13.6556,13.6223,13.6306,79875.0
2012-09-10 15:30:00,16.38,16.39,16.32,16.34,159975.0,13.639,13.6473,13.589,13.6057,159975.0
2012-09-11 09:30:00,16.32,16.47,16.32,16.42,43650.0,13.589,13.7139,13.589,13.6723,43650.0
2012-09-11 10:00:00,16.44,16.47,16.4,16.41,37125.0,13.6889,13.7139,13.6556,13.6639,37125.0
2012-09-11 10:30:00,16.41,16.5,16.41,16.5,45000.0,13.6639,13.7389,13.6639,13.7389,45000.0
2012-09-11 11:00:00,16.5,16.52,16.48,16.52,112500.0,13.7389,13.7555,13.7222,13.7555,112500.0
2012-09-11 11:30:00,16.51,16.53,16.49,16.52,57825.0,13.7472,13.7639,13.7306,13.7555,57825.0
2012-09-11 12:00:00,16.51,16.53,16.47,16.5,51525.0,13.7472,13.7639,13.7139,13.7389,51525.0
2012-09-11 12:30:00,16.5,16.52,16.49,16.51,35325.0,13.7389,13.7555,13.7306,13.7472,35325.0
2012-09-11 13:00:00,16.52,16.55,16.52,16.53,26100.0,13.7555,13.7805,13.7555,13.7639,26100.0
2012-09-11 13:30:00,16.53,16.55,16.53,16.55,27675.0,13.7639,13.7805,13.7639,13.7805,27675.0
2012-09-11 14:00:00,16.55,16.56,16.54,16.55,37575.0,13.7805,13.7888,13.7722,13.7805,37575.0
2012-09-11 14:30:00,16.55,16.56,16.52,16.54,155700.0,13.7805,13.7888,13.7555,13.7722,155700.0
2012-09-11 15:00:00,16.54,16.59,16.53,16.57,142650.0,13.7722,13.8138,13.7639,13.7972,142650.0
2012-09-11 15:30:00,16.57,16.59,16.55,16.56,267975.0,13.7972,13.8138,13.7805,13.7888,267975.0
2012-09-12 09:30:00,16.57,16.6,16.5,16.52,72900.0,13.7972,13.8222,13.7389,13.7555,72900.0
2012-09-12 10:00:00,16.52,16.64,16.51,16.6,66375.0,13.7555,13.8555,13.7472,13.8222,66375.0
2012-09-12 10:30:00,16.58,16.64,16.56,16.6,50175.0,13.8055,13.8555,13.7888,13.8222,50175.0
2012-09-12 11:00:00,16.62,16.67,16.62,16.66,24525.0,13.8388,13.8804,13.8388,13.8721,24525.0
2012-09-12 11:30:00,16.65,16.68,16.61,16.61,54000.0,13.8638,13.8888,13.8305,13.8305,54000.0
2012-09-12 12:00:00,16.61,16.62,16.59,16.6,22725.0,13.8305,13.8388,13.8138,13.8222,22725.0
2012-09-12 12:30:00,16.6,16.6,16.59,16.59,27450.0,13.8222,13.8222,13.8138,13.8138,27450.0
2012-09-12 13:00:00,16.6,16.62,16.57,16.58,73350.0,13.8222,13.8388,13.7972,13.8055,73350.0
2012-09-12 13:30:00,16.58,16.59,16.57,16.58,24750.0,13.8055,13.8138,13.7972,13.8055,24750.0
2012-09-12 14:00:00,16.58,16.6,16.56,16.58,56475.0,13.8055,13.8222,13.7888,13.8055,56475.0
2012-09-12 14:30:00,16.58,16.58,16.56,16.58,52425.0,13.8055,13.8055,13.7888,13.8055,52425.0
2012-09-12 15:00:00,16.58,16.61,16.57,16.59,71775.0,13.8055,13.8305,13.7972,13.8138,71775.0
2012-09-12 15:30:00,16.59,16.64,16.58,16.64,153675.0,13.8138,13.8555,13.8055,13.8555,153675.0
2012-09-13 09:30:00,16.61,16.64,16.43,16.46,62325.0,13.8305,13.8555,13.6806,13.7056,62325.0
2012-09-13 10:00:00,16.47,16.54,16.47,16.48,47475.0,13.7139,13.7722,13.7139,13.7222,47475.0
2012-09-13 10:30:00,16.46,16.52,16.46,16.47,41400.0,13.7056,13.7555,13.7056,13.7139,41400.0
2012-09-13 11:00:00,16.48,16.56,16.48,16.56,40275.0,13.7222,13.7888,13.7222,13.7888,40275.0
2012-09-13 11:30:00,16.56,16.58,16.49,16.51,51525.0,13.7888,13.8055,13.7306,13.7472,51525.0
2012-09-13 12:00:00,16.51,16.58,16.48,16.56,268875.0,13.7472,13.8055,13.7222,13.7888,268875.0
2012-09-13 12:30:00,16.55,16.74,16.51,16.74,86625.0,13.7805,13.9387,13.7472,13.9387,86625.0
2012-09-13 13:00:00,16.74,16.84,16.73,16.84,94725.0,13.9387,14.022,13.9304,14.022,94725.0
2012-09-13 13:30:00,16.84,16.93,16.84,16.89,209700.0,14.022,14.0969,14.022,14.0636,209700.0
2012-09-13 14:00:00,16.89,16.92,16.87,16.89,214425.0,14.0636,14.0886,14.047,14.0636,214425.0
2012-09-13 14:30:00,16.89,16.92,16.86,16.88,190350.0,14.0636,14.0886,14.0386,14.0553,190350.0
2012-09-13 15:00:00,16.88,16.96,16.88,16.94,192375.0,14.0553,14.1219,14.0553,14.1053,192375.0
2012-09-13 15:30:00,16.94,17.03,16.9,17.03,529425.0,14.1053,14.1802,14.072,14.1802,529425.0
2012-09-14 09:30:00,17.08,17.31,17.04,17.24,297225.0,14.2218,14.4133,14.1885,14.3551,297225.0
2012-09-14 10:00:00,17.24,17.31,17.23,17.24,334575.0,14.3551,14.4133,14.3467,14.3551,334575.0
2012-09-14 10:30:00,17.23,17.23,17.1,17.14,205425.0,14.3467,14.3467,14.2385,14.2718,205425.0
2012-09-14 11:00:00,17.14,17.2,17.1,17.12,264600.0,14.2718,14.3217,14.2385,14.2551,264600.0
2012-09-14 11:30:00,17.12,17.18,17.02,17.07,482400.0,14.2551,14.3051,14.1719,14.2135,482400.0
2012-09-14 12:00:00,17.07,17.2,17.06,17.2,741825.0,14.2135,14.3217,14.2052,14.3217,741825.0
2012-09-14 12:30:00,17.2,17.23,17.16,17.17,27000.0,14.3217,14.3467,14.2884,14.2968,27000.0
2012-09-14 13:00:00,17.14,17.15,17.09,17.09,62325.0,14.2718,14.2801,14.2302,14.2302,62325.0
2012-09-14 13:30:00,17.11,17.17,17.11,17.17,52425.0,14.2468,14.2968,14.2468,14.2968,52425.0
2012-09-14 14:00:00,17.16,17.2,17.16,17.16,100575.0,14.2884,14.3217,14.2884,14.2884,100575.0
2012-09-14 14:30:00,17.16,17.16,17.08,17.15,56025.0,14.2884,14.2884,14.2218,14.2801,56025.0
2012-09-14 15:00:00,17.13,17.16,17.09,17.13,99000.0,14.2635,14.2884,14.2302,14.2635,99000.0
2012-09-14 15:30:00,17.14,17.16,17.12,17.16,352800.0,14.2718,14.2884,14.2551,14.2884,352800.0
2012-09-17 09:30:00,17.11,17.24,17.05,17.06,218250.0,14.2468,14.3551,14.1969,14.2052,218250.0
2012-09-17 10:00:00,17.06,17.1,17.04,17.09,58275.0,14.2052,14.2385,14.1885,14.2302,58275.0
2012-09-17 10:30:00,17.09,17.09,17.0,17.0,46125.0,14.2302,14.2302,14.1552,14.1552,46125.0
2012-09-17 11:00:00,17.0,17.05,16.99,17.04,82125.0,14.1552,14.1969,14.1469,14.1885,82125.0
2012-09-17 11:30:00,17.04,17.05,17.0,17.03,43650.0,14.1885,14.1969,14.1552,14.1802,43650.0
2012-09-17 12:00:00,17.03,17.09,17.02,17.06,59850.0,14.1802,14.2302,14.1719,14.2052,59850.0
2012-09-17 12:30:00,17.05,17.09,17.05,17.07,57600.0,14.1969,14.2302,14.1969,14.2135,57600.0
2012-09-17 13:00:00,17.07,17.08,17.05,17.08,71325.0,14.2135,14.2218,14.1969,14.2218,71325.0
2012-09-17 13:30:00,17.08,17.08,17.02,17.07,56700.0,14.2218,14.2218,14.1719,14.2135,56700.0
2012-09-17 14:00:00,17.06,17.08,17.04,17.04,166950.0,14.2052,14.2218,14.1885,14.1885,166950.0
2012-09-17 14:30:00,17.04,17.08,17.02,17.04,172350.0,14.1885,14.2218,14.1719,14.1885,172350.0
2012-09-17 15:00:00,17.04,17.06,17.03,17.05,178425.0,14.1885,14.2052,14.1802,14.1969,178425.0
2012-09-17 15:30:00,17.05,17.05,17.0,17.02,586575.0,14.1969,14.1969,14.1552,14.1719,586575.0
2012-09-18 09:30:00,16.92,17.0,16.88,16.91,107775.0,14.0886,14.1552,14.0553,14.0803,107775.0
2012-09-18 10:00:00,16.9,16.96,16.89,16.95,96300.0,14.072,14.1219,14.0636,14.1136,96300.0
2012-09-18 10:30:00,16.95,17.0,16.91,17.0,300375.0,14.1136,14.1552,14.0803,14.1552,300375.0
2012-09-18 11:00:00,17.0,17.03,16.98,17.03,45450.0,14.1552,14.1802,14.1386,14.1802,45450.0
2012-09-18 11:30:00,17.03,17.03,16.95,17.01,58725.0,14.1802,14.1802,14.1136,14.1635,58725.0
2012-09-18 12:00:00,17.01,17.01,16.94,16.99,37575.0,14.1635,14.1635,14.1053,14.1469,37575.0
2012-09-18 12:30:00,16.98,16.99,16.94,16.98,123525.0,14.1386,14.1469,14.1053,14.1386,123525.0
2012-09-18 13:00:00,16.98,17.02,16.96,17.02,58950.0,14.1386,14.1719,14.1219,14.1719,58950.0
2012-09-18 13:30:00,17.01,17.01,16.97,16.98,33975.0,14.1635,14.1635,14.1302,14.1386,33975.0
2012-09-18 14:00:00,16.98,17.0,16.97,16.99,39600.0,14.1386,14.1552,14.1302,14.1469,39600.0
2012-09-18 14:30:00,16.99,16.99,16.96,16.97,40275.0,14.1469,14.1469,14.1219,14.1302,40275.0
2012-09-18 15:00:00,16.97,16.99,16.96,16.96,73125.0,14.1302,14.1469,14.1219,14.1219,73125.0
2012-09-18 15:30:00,16.96,16.98,16.95,16.96,349650.0,14.1219,14.1386,14.1136,14.1219,349650.0
2012-09-19 09:30:00,16.96,17.02,16.83,16.93,105750.0,14.1219,14.1719,14.0137,14.0969,105750.0
2012-09-19 10:00:00,16.93,17.05,16.93,17.0,79875.0,14.0969,14.1969,14.0969,14.1552,79875.0
2012-09-19 10:30:00,17.0,17.0,16.89,16.9,46575.0,14.1552,14.1552,14.0636,14.072,46575.0
2012-09-19 11:00:00,16.9,16.93,16.88,16.88,128025.0,14.072,14.0969,14.0553,14.0553,128025.0
2012-09-19 11:30:00,16.88,16.89,16.85,16.85,75825.0,14.0553,14.0636,14.0303,14.0303,75825.0
2012-09-19 12:00:00,16.86,16.88,16.81,16.87,196200.0,14.0386,14.0553,13.997,14.047,196200.0
2012-09-19 12:30:00,16.88,16.88,16.86,16.87,23175.0,14.0553,14.0553,14.0386,14.047,23175.0
2012-09-19 13:00:00,16.88,16.88,16.83,16.86,133200.0,14.0553,14.0553,14.0137,14.0386,133200.0
2012-09-19 13:30:00,16.86,16.86,16.78,16.79,221175.0,14.0386,14.0386,13.972,13.9804,221175.0
2012-09-19 14:00:00,16.8,16.83,16.78,16.8,155250.0,13.9887,14.0137,13.972,13.9887,155250.0
2012-09-19 14:30:00,16.81,16.84,16.8,16.84,57825.0,13.997,14.022,13.9887,14.022,57825.0
2012-09-19 15:00:00,16.84,16.84,16.77,16.78,290925.0,14.022,14.022,13.9637,13.972,290925.0
2012-09-19 15:30:00,16.78,16.81,16.75,16.78,288225.0,13.972,13.997,13.9471,13.972,288225.0
2012-09-20 09:30:00,16.77,16.77,16.49,16.55,199800.0,13.9637,13.9637,13.7306,13.7805,199800.0
2012-09-20 10:00:00,16.56,16.6,16.52,16.56,149175.0,13.7888,13.8222,13.7555,13.7888,149175.0
2012-09-20 10:30:00,16.56,16.74,16.55,16.74,85275.0,13.7888,13.9387,13.7805,13.9387,85275.0
2012-09-20 11:00:00,16.74,16.74,16.62,16.64,81000.0,13.9387,13.9387,13.8388,13.8555,81000.0
2012-09-20 11:30:00,16.64,16.75,16.64,16.71,78300.0,13.8555,13.9471,13.8555,13.9137,78300.0
2012-09-20 12:00:00,16.71,16.75,16.69,16.72,176625.0,13.9137,13.9471,13.8971,13.9221,176625.0
2012-09-20 12:30:00,16.72,16.75,16.71,16.73,131850.0,13.9221,13.9471,13.9137,13.9304,131850.0
2012-09-20 13:00:00,16.73,16.74,16.72,16.73,56025.0,13.9304,13.9387,13.9221,13.9304,56025.0
2012-09-20 13:30:00,16.74,16.74,16.7,16.72,64800.0,13.9387,13.9387,13.9054,13.9221,64800.0
2012-09-20 14:00:00,16.72,16.75,16.7,16.73,72900.0,13.9221,13.9471,13.9054,13.9304,72900.0
2012-09-20 14:30:00,16.73,16.75,16.7,16.75,69750.0,13.9304,13.9471,13.9054,13.9471,69750.0
2012-09-20 15:00:00,16.75,16.76,16.71,16.74,104175.0,13.9471,13.9554,13.9137,13.9387,104175.0
2012-09-20 15:30:00,16.74,16.75,16.71,16.74,192375.0,13.9387,13.9471,13.9137,13.9387,192375.0
2012-09-21 09:30:00,16.9,17.12,16.25,16.82,507375.0,14.072,14.2551,13.5307,14.0053,507375.0
2012-09-21 10:00:00,16.81,16.94,16.8,16.89,84150.0,13.997,14.1053,13.9887,14.0636,84150.0
2012-09-21 10:30:00,16.91,16.92,16.84,16.84,23175.0,14.0803,14.0886,14.022,14.022,23175.0
2012-09-21 11:00:00,16.83,16.85,16.82,16.83,27000.0,14.0137,14.0303,14.0053,14.0137,27000.0
2012-09-21 11:30:00,16.83,16.87,16.81,16.82,18675.0,14.0137,14.047,13.997,14.0053,18675.0
2012-09-21 12:00:00,16.82,16.83,16.77,16.78,38925.0,14.0053,14.0137,13.9637,13.972,38925.0
2012-09-21 12:30:00,16.78,16.8,16.76,16.76,20700.0,13.972,13.9887,13.9554,13.9554,20700.0
2012-09-21 13:00:00,16.76,16.77,16.75,16.76,18900.0,13.9554,13.9637,13.9471,13.9554,18900.0
2012-09-21 13:30:00,16.76,16.79,16.75,16.77,53775.0,13.9554,13.9804,13.9471,13.9637,53775.0
2012-09-21 14:00:00,16.76,16.77,16.74,16.76,30375.0,13.9554,13.9637,13.9387,13.9554,30375.0
2012-09-21 14:30:00,16.76,16.8,16.76,16.77,40500.0,13.9554,13.9887,13.9554,13.9637,40500.0
2012-09-21 15:00:00,16.77,16.79,16.75,16.76,67950.0,13.9637,13.9804,13.9471,13.9554,67950.0
2012-09-21 15:30:00,16.76,16.79,16.7,16.72,301950.0,13.9554,13.9804,13.9054,13.9221,301950.0
2012-09-24 09:30:00,16.53,16.55,16.42,16.55,89325.0,13.7639,13.7805,13.6723,13.7805,89325.0
2012-09-24 10:00:00,16.56,16.58,16.48,16.52,81000.0,13.7888,13.8055,13.7222,13.7555,81000.0
2012-09-24 10:30:00,16.51,16.64,16.49,16.64,79650.0,13.7472,13.8555,13.7306,13.8555,79650.0
2012-09-24 11:00:00,16.64,16.65,16.57,16.6,59400.0,13.8555,13.8638,13.7972,13.8222,59400.0
2012-09-24 11:30:00,16.62,16.65,16.59,16.6,86625.0,13.8388,13.8638,13.8138,13.8222,86625.0
2012-09-24 12:00:00,16.59,16.6,16.56,16.57,42075.0,13.8138,13.8222,13.7888,13.7972,42075.0
2012-09-24 12:30:00,16.58,16.63,16.56,16.6,75375.0,13.8055,13.8471,13.7888,13.8222,75375.0
2012-09-24 13:00:00,16.61,16.63,16.59,16.62,47025.0,13.8305,13.8471,13.8138,13.8388,47025.0
2012-09-24 13:30:00,16.61,16.63,16.57,16.59,41625.0,13.8305,13.8471,13.7972,13.8138,41625.0
2012-09-24 14:00:00,16.59,16.65,16.58,16.65,73350.0,13.8138,13.8638,13.8055,13.8638,73350.0
2012-09-24 14:30:00,16.65,16.72,16.65,16.68,58500.0,13.8638,13.9221,13.8638,13.8888,58500.0
2012-09-24 15:00:00,16.68,16.69,16.63,16.64,81900.0,13.8888,13.8971,13.8471,13.8555,81900.0
2012-09-24 15:30:00,16.64,16.66,16.6,16.62,156825.0,13.8555,13.8721,13.8222,13.8388,156825.0
2012-09-25 09:30:00,16.72,16.84,16.7,16.74,84150.0,13.9221,14.022,13.9054,13.9387,84150.0
2012-09-25 10:00:00,16.76,16.78,16.68,16.7,49725.0,13.9554,13.972,13.8888,13.9054,49725.0
2012-09-25 10:30:00,16.7,16.72,16.68,16.72,32175.0,13.9054,13.9221,13.8888,13.9221,32175.0
2012-09-25 11:00:00,16.72,16.78,16.66,16.7,115425.0,13.9221,13.972,13.8721,13.9054,115425.0
2012-09-25 11:30:00,16.7,16.78,16.69,16.75,85950.0,13.9054,13.972,13.8971,13.9471,85950.0
2012-09-25 12:00:00,16.76,16.76,16.69,16.71,50625.0,13.9554,13.9554,13.8971,13.9137,50625.0
2012-09-25 12:30:00,16.7,16.71,16.58,16.64,44100.0,13.9054,13.9137,13.8055,13.8555,44100.0
2012-09-25 13:00:00,16.61,16.63,16.56,16.56,30825.0,13.8305,13.8471,13.7888,13.7888,30825.0
2012-09-25 13:30:00,16.57,16.62,16.55,16.59,31275.0,13.7972,13.8388,13.7805,13.8138,31275.0
2012-09-25 14:00:00,16.59,16.61,16.54,16.56,41400.0,13.8138,13.8305,13.7722,13.7888,41400.0
2012-09-25 14:30:00,16.55,16.56,16.51,16.52,65475.0,13.7805,13.7888,13.7472,13.7555,65475.0
2012-09-25 15:00:00,16.51,16.53,16.42,16.47,92925.0,13.7472,13.7639,13.6723,13.7139,92925.0
2012-09-25 15:30:00,16.46,16.5,16.4,16.4,272025.0,13.7056,13.7389,13.6556,13.6556,272025.0
2012-09-26 09:30:00,16.36,16.44,16.25,16.35,79425.0,13.6223,13.6889,13.5307,13.614,79425.0
2012-09-26 10:00:00,16.35,16.35,16.25,16.25,31050.0,13.614,13.614,13.5307,13.5307,31050.0
2012-09-26 10:30:00,16.24,16.28,16.19,16.22,84600.0,13.5224,13.5557,13.4808,13.5057,84600.0
2012-09-26 11:00:00,16.22,16.34,16.22,16.34,27000.0,13.5057,13.6057,13.5057,13.6057,27000.0
2012-09-26 11:30:00,16.34,16.35,16.27,16.28,65475.0,13.6057,13.614,13.5474,13.5557,65475.0
2012-09-26 12:00:00,16.28,16.38,16.27,16.3,117675.0,13.5557,13.639,13.5474,13.5724,117675.0
2012-09-26 12:30:00,16.31,16.36,16.28,16.34,77850.0,13.5807,13.6223,13.5557,13.6057,77850.0
2012-09-26 13:00:00,16.33,16.37,16.32,16.35,50625.0,13.5973,13.6306,13.589,13.614,50625.0
2012-09-26 13:30:00,16.35,16.36,16.25,16.25,38250.0,13.614,13.6223,13.5307,13.5307,38250.0
2012-09-26 14:00:00,16.25,16.3,16.25,16.28,33525.0,13.5307,13.5724,13.5307,13.5557,33525.0
2012-09-26 14:30:00,16.28,16.31,16.26,16.31,48375.0,13.5557,13.5807,13.539,13.5807,48375.0
2012-09-26 15:00:00,16.31,16.32,16.27,16.27,44100.0,13.5807,13.589,13.5474,13.5474,44100.0
2012-09-26 15:30:00,16.27,16.31,16.25,16.28,105300.0,13.5474,13.5807,13.5307,13.5557,105300.0
2012-09-27 09:30:00,16.31,16.35,16.15,16.19,67050.0,13.6286,13.6621,13.4949,13.5284,67050.0
2012-09-27 10:00:00,16.19,16.23,16.13,16.22,52200.0,13.5284,13.5618,13.4782,13.5534,52200.0
2012-09-27 10:30:00,16.21,16.36,16.21,16.35,41400.0,13.5451,13.6704,13.5451,13.6621,41400.0
2012-09-27 11:00:00,16.35,16.38,16.27,16.31,85050.0,13.6621,13.6871,13.5952,13.6286,85050.0
2012-09-27 11:30:00,16.3,16.4,16.28,16.4,56700.0,13.6203,13.7038,13.6036,13.7038,56700.0
2012-09-27 12:00:00,16.39,16.44,16.37,16.43,22950.0,13.6955,13.7373,13.6788,13.7289,22950.0
2012-09-27 12:30:00,16.43,16.43,16.38,16.39,32175.0,13.7289,13.7289,13.6871,13.6955,32175.0
2012-09-27 13:00:00,16.39,16.43,16.39,16.42,31725.0,13.6955,13.7289,13.6955,13.7205,31725.0
2012-09-27 13:30:00,16.41,16.48,16.41,16.45,59850.0,13.7122,13.7707,13.7122,13.7456,59850.0
2012-09-27 14:00:00,16.45,16.46,16.41,16.42,24525.0,13.7456,13.754,13.7122,13.7205,24525.0
2012-09-27 14:30:00,16.42,16.42,16.36,16.36,54675.0,13.7205,13.7205,13.6704,13.6704,54675.0
2012-09-27 15:00:00,16.36,16.37,16.35,16.37,77850.0,13.6704,13.6788,13.6621,13.6788,77850.0
2012-09-27 15:30:00,16.36,16.4,16.32,16.36,201150.0,13.6704,13.7038,13.637,13.6704,201150.0
2012-09-28 09:30:00,16.29,16.29,16.13,16.17,65925.0,13.6119,13.6119,13.4782,13.5116,65925.0
2012-09-28 10:00:00,16.2,16.24,16.16,16.16,26325.0,13.5367,13.5701,13.5033,13.5033,26325.0
2012-09-28 10:30:00,16.17,16.27,16.15,16.27,105300.0,13.5116,13.5952,13.4949,13.5952,105300.0
2012-09-28 11:00:00,16.28,16.29,16.21,16.23,50175.0,13.6036,13.6119,13.5451,13.5618,50175.0
2012-09-28 11:30:00,16.24,16.32,16.24,16.31,51075.0,13.5701,13.637,13.5701,13.6286,51075.0
2012-09-28 12:00:00,16.32,16.37,16.31,16.31,31275.0,13.637,13.6788,13.6286,13.6286,31275.0
2012-09-28 12:30:00,16.31,16.33,16.3,16.32,41850.0,13.6286,13.6453,13.6203,13.637,41850.0
2012-09-28 13:00:00,16.32,16.38,16.32,16.36,58725.0,13.637,13.6871,13.637,13.6704,58725.0
2012-09-28 13:30:00,16.37,16.44,16.36,16.4,57600.0,13.6788,13.7373,13.6704,13.7038,57600.0
2012-09-28 14:00:00,16.4,16.42,16.32,16.32,56250.0,13.7038,13.7205,13.637,13.637,56250.0
2012-09-28 14:30:00,16.32,16.36,16.3,16.31,29250.0,13.637,13.6704,13.6203,13.6286,29250.0
2012-09-28 15:00:00,16.31,16.38,16.3,16.32,55800.0,13.6286,13.6871,13.6203,13.637,55800.0
2012-09-28 15:30:00,16.33,16.39,16.29,16.29,187650.0,13.6453,13.6955,13.6119,13.6119,187650.0
2012-10-01 09:30:00,16.44,16.48,16.28,16.32,168300.0,13.7373,13.7707,13.6036,13.637,168300.0
2012-10-01 10:00:00,16.32,16.43,16.32,16.34,101025.0,13.637,13.7289,13.637,13.6537,101025.0
2012-10-01 10:30:00,16.35,16.39,16.24,16.31,132750.0,13.6621,13.6955,13.5701,13.6286,132750.0
2012-10-01 11:00:00,16.31,16.4,16.31,16.34,95400.0,13.6286,13.7038,13.6286,13.6537,95400.0
2012-10-01 11:30:00,16.33,16.34,16.22,16.22,100350.0,13.6453,13.6537,13.5534,13.5534,100350.0
2012-10-01 12:00:00,16.23,16.33,16.22,16.3,170325.0,13.5618,13.6453,13.5534,13.6203,170325.0
2012-10-01 12:30:00,16.31,16.34,16.22,16.22,87075.0,13.6286,13.6537,13.5534,13.5534,87075.0
2012-10-01 13:00:00,16.22,16.24,16.15,16.18,56700.0,13.5534,13.5701,13.4949,13.52,56700.0
2012-10-01 13:30:00,16.17,16.22,16.12,16.22,68400.0,13.5116,13.5534,13.4699,13.5534,68400.0
2012-10-01 14:00:00,16.23,16.35,16.23,16.35,85050.0,13.5618,13.6621,13.5618,13.6621,85050.0
2012-10-01 14:30:00,16.35,16.38,16.33,16.37,65475.0,13.6621,13.6871,13.6453,13.6788,65475.0
2012-10-01 15:00:00,16.38,16.39,16.25,16.31,139275.0,13.6871,13.6955,13.5785,13.6286,139275.0
2012-10-01 15:30:00,16.31,16.37,16.29,16.33,275400.0,13.6286,13.6788,13.6119,13.6453,275400.0
2012-10-02 09:30:00,16.44,16.46,16.33,16.44,84600.0,13.7373,13.754,13.6453,13.7373,84600.0
2012-10-02 10:00:00,16.46,16.46,16.36,16.43,53550.0,13.754,13.754,13.6704,13.7289,53550.0
2012-10-02 10:30:00,16.42,16.46,16.32,16.36,57825.0,13.7205,13.754,13.637,13.6704,57825.0
2012-10-02 11:00:00,16.36,16.37,16.32,16.36,56475.0,13.6704,13.6788,13.637,13.6704,56475.0
2012-10-02 11:30:00,16.35,16.44,16.31,16.4,184500.0,13.6621,13.7373,13.6286,13.7038,184500.0
2012-10-02 12:00:00,16.39,16.44,16.38,16.4,45450.0,13.6955,13.7373,13.6871,13.7038,45450.0
2012-10-02 12:30:00,16.4,16.42,16.39,16.39,15750.0,13.7038,13.7205,13.6955,13.6955,15750.0
2012-10-02 13:00:00,16.38,16.41,16.38,16.4,22500.0,13.6871,13.7122,13.6871,13.7038,22500.0
2012-10-02 13:30:00,16.4,16.43,16.36,16.38,29250.0,13.7038,13.7289,13.6704,13.6871,29250.0
2012-10-02 14:00:00,16.39,16.4,16.34,16.35,26550.0,13.6955,13.7038,13.6537,13.6621,26550.0
2012-10-02 14:30:00,16.35,16.38,16.33,16.36,74700.0,13.6621,13.6871,13.6453,13.6704,74700.0
2012-10-02 15:00:00,16.36,16.39,16.34,16.39,49950.0,13.6704,13.6955,13.6537,13.6955,49950.0
2012-10-02 15:30:00,16.39,16.41,16.38,16.4,158625.0,13.6955,13.7122,13.6871,13.7038,158625.0
2012-10-03 09:30:00,16.39,16.4,16.28,16.32,90900.0,13.6955,13.7038,13.6036,13.637,90900.0
2012-10-03 10:00:00,16.32,16.35,16.23,16.31,58050.0,13.637,13.6621,13.5618,13.6286,58050.0
2012-10-03 10:30:00,16.32,16.33,16.21,16.23,51750.0,13.637,13.6453,13.5451,13.5618,51750.0
2012-10-03 11:00:00,16.24,16.4,16.24,16.37,82575.0,13.5701,13.7038,13.5701,13.6788,82575.0
2012-10-03 11:30:00,16.37,16.37,16.32,16.36,137250.0,13.6788,13.6788,13.637,13.6704,137250.0
2012-10-03 12:00:00,16.35,16.37,16.34,16.36,55350.0,13.6621,13.6788,13.6537,13.6704,55350.0
2012-10-03 12:30:00,16.36,16.36,16.33,16.33,58725.0,13.6704,13.6704,13.6453,13.6453,58725.0
2012-10-03 13:00:00,16.34,16.39,16.33,16.38,26325.0,13.6537,13.6955,13.6453,13.6871,26325.0
2012-10-03 13:30:00,16.37,16.38,16.3,16.32,55125.0,13.6788,13.6871,13.6203,13.637,55125.0
2012-10-03 14:00:00,16.32,16.33,16.24,16.28,59175.0,13.637,13.6453,13.5701,13.6036,59175.0
2012-10-03 14:30:00,16.29,16.3,16.26,16.27,55575.0,13.6119,13.6203,13.5869,13.5952,55575.0
2012-10-03 15:00:00,16.27,16.3,16.25,16.29,76950.0,13.5952,13.6203,13.5785,13.6119,76950.0
2012-10-03 15:30:00,16.29,16.32,16.27,16.31,153900.0,13.6119,13.637,13.5952,13.6286,153900.0
2012-10-04 09:30:00,16.42,16.43,16.36,16.4,74700.0,13.7205,13.7289,13.6704,13.7038,74700.0
2012-10-04 10:00:00,16.41,16.53,16.38,16.48,67500.0,13.7122,13.8125,13.6871,13.7707,67500.0
2012-10-04 10:30:00,16.47,16.47,16.42,16.43,87075.0,13.7623,13.7623,13.7205,13.7289,87075.0
2012-10-04 11:00:00,16.44,16.45,16.32,16.32,47700.0,13.7373,13.7456,13.637,13.637,47700.0
2012-10-04 11:30:00,16.32,16.34,16.3,16.34,47700.0,13.637,13.6537,13.6203,13.6537,47700.0
2012-10-04 12:00:00,16.34,16.4,16.31,16.4,44775.0,13.6537,13.7038,13.6286,13.7038,44775.0
2012-10-04 12:30:00,16.39,16.44,16.39,16.42,95400.0,13.6955,13.7373,13.6955,13.7205,95400.0
2012-10-04 13:00:00,16.42,16.44,16.36,16.41,78300.0,13.7205,13.7373,13.6704,13.7122,78300.0
2012-10-04 13:30:00,16.42,16.45,16.41,16.45,46125.0,13.7205,13.7456,13.7122,13.7456,46125.0
2012-10-04 14:00:00,16.45,16.45,16.37,16.38,58050.0,13.7456,13.7456,13.6788,13.6871,58050.0
2012-10-04 14:30:00,16.38,16.4,16.37,16.39,36450.0,13.6871,13.7038,13.6788,13.6955,36450.0
2012-10-04 15:00:00,16.39,16.4,16.36,16.38,60300.0,13.6955,13.7038,13.6704,13.6871,60300.0
2012-10-04 15:30:00,16.39,16.46,16.39,16.46,286425.0,13.6955,13.754,13.6955,13.754,286425.0
2012-10-05 09:30:00,16.54,16.72,16.5,16.64,65475.0,13.8208,13.9712,13.7874,13.9044,65475.0
2012-10-05 10:00:00,16.64,16.68,16.6,16.63,151650.0,13.9044,13.9378,13.871,13.896,151650.0
2012-10-05 10:30:00,16.64,16.69,16.64,16.66,93600.0,13.9044,13.9462,13.9044,13.9211,93600.0
2012-10-05 11:00:00,16.67,16.68,16.61,16.62,131850.0,13.9294,13.9378,13.8793,13.8877,131850.0
2012-10-05 11:30:00,16.62,16.68,16.61,16.66,99900.0,13.8877,13.9378,13.8793,13.9211,99900.0
2012-10-05 12:00:00,16.66,16.75,16.65,16.72,93600.0,13.9211,13.9963,13.9127,13.9712,93600.0
2012-10-05 12:30:00,16.72,16.75,16.71,16.74,72900.0,13.9712,13.9963,13.9629,13.9879,72900.0
2012-10-05 13:00:00,16.74,16.74,16.67,16.67,65025.0,13.9879,13.9879,13.9294,13.9294,65025.0
2012-10-05 13:30:00,16.67,16.72,16.67,16.69,78525.0,13.9294,13.9712,13.9294,13.9462,78525.0
2012-10-05 14:00:00,16.69,16.69,16.64,16.67,61200.0,13.9462,13.9462,13.9044,13.9294,61200.0
2012-10-05 14:30:00,16.67,16.69,16.61,16.63,103050.0,13.9294,13.9462,13.8793,13.896,103050.0
2012-10-05 15:00:00,16.63,16.67,16.59,16.63,204975.0,13.896,13.9294,13.8626,13.896,204975.0
2012-10-05 15:30:00,16.62,16.68,16.57,16.67,301950.0,13.8877,13.9378,13.8459,13.9294,301950.0
2012-10-08 09:30:00,16.55,16.66,16.52,16.64,35100.0,13.8292,13.9211,13.8041,13.9044,35100.0
2012-10-08 10:00:00,16.65,16.69,16.62,16.62,37350.0,13.9127,13.9462,13.8877,13.8877,37350.0
2012-10-08 10:30:00,16.63,16.69,16.62,16.62,36675.0,13.896,13.9462,13.8877,13.8877,36675.0
2012-10-08 11:00:00,16.6,16.61,16.54,16.57,52200.0,13.871,13.8793,13.8208,13.8459,52200.0
2012-10-08 11:30:00,16.57,16.57,16.53,16.57,34875.0,13.8459,13.8459,13.8125,13.8459,34875.0
2012-10-08 12:00:00,16.57,16.62,16.56,16.62,61200.0,13.8459,13.8877,13.8375,13.8877,61200.0
2012-10-08 12:30:00,16.61,16.63,16.59,16.63,21825.0,13.8793,13.896,13.8626,13.896,21825.0
2012-10-08 13:00:00,16.63,16.64,16.59,16.6,38700.0,13.896,13.9044,13.8626,13.871,38700.0
2012-10-08 13:30:00,16.6,16.62,16.57,16.58,19575.0,13.871,13.8877,13.8459,13.8542,19575.0
2012-10-08 14:00:00,16.58,16.59,16.56,16.57,24075.0,13.8542,13.8626,13.8375,13.8459,24075.0
2012-10-08 14:30:00,16.57,16.58,16.56,16.57,23625.0,13.8459,13.8542,13.8375,13.8459,23625.0
2012-10-08 15:00:00,16.57,16.6,16.57,16.6,52650.0,13.8459,13.871,13.8459,13.871,52650.0
2012-10-08 15:30:00,16.6,16.61,16.57,16.59,122850.0,13.871,13.8793,13.8459,13.8626,122850.0
2012-10-09 09:30:00,16.55,16.61,16.5,16.56,38025.0,13.8292,13.8793,13.7874,13.8375,38025.0
2012-10-09 10:00:00,16.57,16.66,16.56,16.64,51750.0,13.8459,13.9211,13.8375,13.9044,51750.0
2012-10-09 10:30:00,16.64,16.64,16.48,16.5,59400.0,13.9044,13.9044,13.7707,13.7874,59400.0
2012-10-09 11:00:00,16.5,16.5,16.43,16.45,64800.0,13.7874,13.7874,13.7289,13.7456,64800.0
2012-10-09 11:30:00,16.46,16.5,16.44,16.49,62100.0,13.754,13.7874,13.7373,13.779,62100.0
2012-10-09 12:00:00,16.49,16.51,16.48,16.48,47025.0,13.779,13.7958,13.7707,13.7707,47025.0
2012-10-09 12:30:00,16.48,16.51,16.45,16.47,47475.0,13.7707,13.7958,13.7456,13.7623,47475.0
2012-10-09 13:00:00,16.47,16.53,16.47,16.52,38925.0,13.7623,13.8125,13.7623,13.8041,38925.0
2012-10-09 13:30:00,16.52,16.55,16.52,16.53,34200.0,13.8041,13.8292,13.8041,13.8125,34200.0
2012-10-09 14:00:00,16.53,16.56,16.5,16.55,53550.0,13.8125,13.8375,13.7874,13.8292,53550.0
2012-10-09 14:30:00,16.53,16.54,16.48,16.51,43425.0,13.8125,13.8208,13.7707,13.7958,43425.0
2012-10-09 15:00:00,16.51,16.55,16.43,16.44,71325.0,13.7958,13.8292,13.7289,13.7373,71325.0
2012-10-09 15:30:00,16.44,16.48,16.42,16.44,145350.0,13.7373,13.7707,13.7205,13.7373,145350.0
2012-10-10 09:30:00,16.46,16.52,16.37,16.41,23850.0,13.754,13.8041,13.6788,13.7122,23850.0
2012-10-10 10:00:00,16.42,16.47,16.38,16.44,30150.0,13.7205,13.7623,13.6871,13.7373,30150.0
2012-10-10 10:30:00,16.44,16.47,16.4,16.43,33750.0,13.7373,13.7623,13.7038,13.7289,33750.0
2012-10-10 11:00:00,16.44,16.47,16.41,16.44,28350.0,13.7373,13.7623,13.7122,13.7373,28350.0
2012-10-10 11:30:00,16.44,16.44,16.36,16.4,25200.0,13.7373,13.7373,13.6704,13.7038,25200.0
2012-10-10 12:00:00,16.4,16.43,16.37,16.37,27900.0,13.7038,13.7289,13.6788,13.6788,27900.0
2012-10-10 12:30:00,16.37,16.39,16.33,16.34,22275.0,13.6788,13.6955,13.6453,13.6537,22275.0
2012-10-10 13:00:00,16.33,16.36,16.32,16.36,28350.0,13.6453,13.6704,13.637,13.6704,28350.0
2012-10-10 13:30:00,16.36,16.4,16.36,16.39,31950.0,13.6704,13.7038,13.6704,13.6955,31950.0
2012-10-10 14:00:00,16.39,16.44,16.39,16.4,19350.0,13.6955,13.7373,13.6955,13.7038,19350.0
2012-10-10 14:30:00,16.41,16.41,16.37,16.39,20925.0,13.7122,13.7122,13.6788,13.6955,20925.0
2012-10-10 15:00:00,16.39,16.41,16.35,16.38,76500.0,13.6955,13.7122,13.6621,13.6871,76500.0
2012-10-10 15:30:00,16.38,16.39,16.36,16.38,90675.0,13.6871,13.6955,13.6704,13.6871,90675.0
2012-10-11 09:30:00,16.56,16.6,16.52,16.59,58725.0,13.8375,13.871,13.8041,13.8626,58725.0
2012-10-11 10:00:00,16.59,16.64,16.58,16.58,60300.0,13.8626,13.9044,13.8542,13.8542,60300.0
2012-10-11 10:30:00,16.58,16.62,16.55,16.57,43650.0,13.8542,13.8877,13.8292,13.8459,43650.0
2012-10-11 11:00:00,16.57,16.6,16.51,16.53,34200.0,13.8459,13.871,13.7958,13.8125,34200.0
2012-10-11 11:30:00,16.55,16.55,16.49,16.52,43425.0,13.8292,13.8292,13.779,13.8041,43425.0
2012-10-11 12:00:00,16.53,16.54,16.51,16.52,22275.0,13.8125,13.8208,13.7958,13.8041,22275.0
2012-10-11 12:30:00,16.52,16.57,16.52,16.55,20025.0,13.8041,13.8459,13.8041,13.8292,20025.0
2012-10-11 13:00:00,16.56,16.57,16.5,16.51,31275.0,13.8375,13.8459,13.7874,13.7958,31275.0
2012-10-11 13:30:00,16.52,16.53,16.49,16.52,20025.0,13.8041,13.8125,13.779,13.8041,20025.0
2012-10-11 14:00:00,16.52,16.56,16.52,16.56,20925.0,13.8041,13.8375,13.8041,13.8375,20925.0
2012-10-11 14:30:00,16.56,16.56,16.49,16.52,34875.0,13.8375,13.8375,13.779,13.8041,34875.0
2012-10-11 15:00:00,16.52,16.58,16.51,16.58,58950.0,13.8041,13.8542,13.7958,13.8542,58950.0
2012-10-11 15:30:00,16.57,16.58,16.53,16.53,125550.0,13.8459,13.8542,13.8125,13.8125,125550.0
2012-10-12 09:30:00,16.42,16.48,16.33,16.4,57150.0,13.7205,13.7707,13.6453,13.7038,57150.0
2012-10-12 10:00:00,16.4,16.42,16.28,16.31,50400.0,13.7038,13.7205,13.6036,13.6286,50400.0
2012-10-12 10:30:00,16.31,16.32,16.27,16.28,131175.0,13.6286,13.637,13.5952,13.6036,131175.0
2012-10-12 11:00:00,16.28,16.3,16.24,16.27,44100.0,13.6036,13.6203,13.5701,13.5952,44100.0
2012-10-12 11:30:00,16.26,16.26,16.18,16.22,66375.0,13.5869,13.5869,13.52,13.5534,66375.0
2012-10-12 12:00:00,16.22,16.23,16.19,16.19,38475.0,13.5534,13.5618,13.5284,13.5284,38475.0
2012-10-12 12:30:00,16.2,16.22,16.17,16.2,16875.0,13.5367,13.5534,13.5116,13.5367,16875.0
2012-10-12 13:00:00,16.2,16.2,16.16,16.17,18675.0,13.5367,13.5367,13.5033,13.5116,18675.0
2012-10-12 13:30:00,16.17,16.22,16.15,16.21,27900.0,13.5116,13.5534,13.4949,13.5451,27900.0
2012-10-12 14:00:00,16.21,16.28,16.2,16.28,41850.0,13.5451,13.6036,13.5367,13.6036,41850.0
2012-10-12 14:30:00,16.28,16.3,16.25,16.27,74925.0,13.6036,13.6203,13.5785,13.5952,74925.0
2012-10-12 15:00:00,16.26,16.28,16.24,16.25,68625.0,13.5869,13.6036,13.5701,13.5785,68625.0
2012-10-12 15:30:00,16.25,16.26,16.21,16.24,142425.0,13.5785,13.5869,13.5451,13.5701,142425.0
2012-10-15 09:30:00,16.32,16.32,16.19,16.25,30600.0,13.637,13.637,13.5284,13.5785,30600.0
2012-10-15 10:00:00,16.24,16.28,16.18,16.19,46350.0,13.5701,13.6036,13.52,13.5284,46350.0
2012-10-15 10:30:00,16.18,16.28,16.18,16.27,48825.0,13.52,13.6036,13.52,13.5952,48825.0
2012-10-15 11:00:00,16.28,16.36,16.26,16.35,54900.0,13.6036,13.6704,13.5869,13.6621,54900.0
2012-10-15 11:30:00,16.34,16.47,16.34,16.39,92700.0,13.6537,13.7623,13.6537,13.6955,92700.0
2012-10-15 12:00:00,16.39,16.46,16.39,16.46,43875.0,13.6955,13.754,13.6955,13.754,43875.0
2012-10-15 12:30:00,16.46,16.52,16.46,16.46,82125.0,13.754,13.8041,13.754,13.754,82125.0
2012-10-15 13:00:00,16.45,16.49,16.45,16.48,22500.0,13.7456,13.779,13.7456,13.7707,22500.0
2012-10-15 13:30:00,16.48,16.51,16.48,16.48,20025.0,13.7707,13.7958,13.7707,13.7707,20025.0
2012-10-15 14:00:00,16.48,16.51,16.46,16.51,32850.0,13.7707,13.7958,13.754,13.7958,32850.0
2012-10-15 14:30:00,16.49,16.49,16.42,16.47,43425.0,13.779,13.779,13.7205,13.7623,43425.0
2012-10-15 15:00:00,16.48,16.5,16.44,16.48,80550.0,13.7707,13.7874,13.7373,13.7707,80550.0
2012-10-15 15:30:00,16.49,16.56,16.46,16.55,214650.0,13.779,13.8375,13.754,13.8292,214650.0
2012-10-16 09:30:00,16.63,16.66,16.54,16.64,33975.0,13.896,13.9211,13.8208,13.9044,33975.0
2012-10-16 10:00:00,16.65,16.7,16.62,16.64,55800.0,13.9127,13.9545,13.8877,13.9044,55800.0
2012-10-16 10:30:00,16.64,16.67,16.57,16.63,39600.0,13.9044,13.9294,13.8459,13.896,39600.0
2012-10-16 11:00:00,16.62,16.64,16.61,16.64,26100.0,13.8877,13.9044,13.8793,13.9044,26100.0
2012-10-16 11:30:00,16.64,16.66,16.62,16.65,38925.0,13.9044,13.9211,13.8877,13.9127,38925.0
2012-10-16 12:00:00,16.65,16.68,16.64,16.65,32850.0,13.9127,13.9378,13.9044,13.9127,32850.0
2012-10-16 12:30:00,16.64,16.65,16.61,16.61,20025.0,13.9044,13.9127,13.8793,13.8793,20025.0
2012-10-16 13:00:00,16.61,16.63,16.6,16.62,22725.0,13.8793,13.896,13.871,13.8877,22725.0
2012-10-16 13:30:00,16.62,16.63,16.59,16.6,18675.0,13.8877,13.896,13.8626,13.871,18675.0
2012-10-16 14:00:00,16.6,16.6,16.55,16.56,42075.0,13.871,13.871,13.8292,13.8375,42075.0
2012-10-16 14:30:00,16.55,16.6,16.55,16.6,58500.0,13.8292,13.871,13.8292,13.871,58500.0
2012-10-16 15:00:00,16.6,16.63,16.58,16.63,69750.0,13.871,13.896,13.8542,13.896,69750.0
2012-10-16 15:30:00,16.63,16.69,16.62,16.68,161775.0,13.896,13.9462,13.8877,13.9378,161775.0
2012-10-17 09:30:00,16.73,16.79,16.69,16.78,37125.0,13.9796,14.0297,13.9462,14.0214,37125.0
2012-10-17 10:00:00,16.78,16.83,16.77,16.83,24975.0,14.0214,14.0631,14.013,14.0631,24975.0
2012-10-17 10:30:00,16.82,16.87,16.8,16.85,40275.0,14.0548,14.0966,14.0381,14.0799,40275.0
2012-10-17 11:00:00,16.85,16.92,16.85,16.92,95625.0,14.0799,14.1383,14.0799,14.1383,95625.0
2012-10-17 11:30:00,16.92,16.94,16.9,16.93,27900.0,14.1383,14.1551,14.1216,14.1467,27900.0
2012-10-17 12:00:00,16.93,17.01,16.93,17.0,82800.0,14.1467,14.2136,14.1467,14.2052,82800.0
2012-10-17 12:30:00,17.0,17.0,16.99,17.0,27450.0,14.2052,14.2052,14.1968,14.2052,27450.0
2012-10-17 13:00:00,17.0,17.01,16.99,17.0,35775.0,14.2052,14.2136,14.1968,14.2052,35775.0
2012-10-17 13:30:00,17.0,17.01,16.97,17.01,68175.0,14.2052,14.2136,14.1801,14.2136,68175.0
2012-10-17 14:00:00,17.01,17.03,16.99,16.99,100575.0,14.2136,14.2303,14.1968,14.1968,100575.0
2012-10-17 14:30:00,16.99,17.07,16.98,17.07,66150.0,14.1968,14.2637,14.1885,14.2637,66150.0
2012-10-17 15:00:00,17.07,17.09,17.04,17.06,95850.0,14.2637,14.2804,14.2386,14.2553,95850.0
2012-10-17 15:30:00,17.07,17.09,17.04,17.07,331875.0,14.2637,14.2804,14.2386,14.2637,331875.0
2012-10-18 09:30:00,17.03,17.03,16.89,16.96,28125.0,14.2303,14.2303,14.1133,14.1718,28125.0
2012-10-18 10:00:00,16.99,17.04,16.95,16.99,83250.0,14.1968,14.2386,14.1634,14.1968,83250.0
2012-10-18 10:30:00,16.97,17.03,16.97,17.02,29475.0,14.1801,14.2303,14.1801,14.2219,29475.0
2012-10-18 11:00:00,17.0,17.02,16.99,17.01,22500.0,14.2052,14.2219,14.1968,14.2136,22500.0
2012-10-18 11:30:00,17.02,17.02,17.0,17.0,22725.0,14.2219,14.2219,14.2052,14.2052,22725.0
2012-10-18 12:00:00,17.01,17.05,17.01,17.02,20475.0,14.2136,14.247,14.2136,14.2219,20475.0
2012-10-18 12:30:00,17.02,17.02,16.96,16.96,35775.0,14.2219,14.2219,14.1718,14.1718,35775.0
2012-10-18 13:00:00,16.98,17.04,16.97,17.03,61875.0,14.1885,14.2386,14.1801,14.2303,61875.0
2012-10-18 13:30:00,17.02,17.05,17.0,17.01,26550.0,14.2219,14.247,14.2052,14.2136,26550.0
2012-10-18 14:00:00,17.0,17.04,16.99,17.0,38025.0,14.2052,14.2386,14.1968,14.2052,38025.0
2012-10-18 14:30:00,17.0,17.01,16.93,16.94,87075.0,14.2052,14.2136,14.1467,14.1551,87075.0
2012-10-18 15:00:00,16.94,16.97,16.92,16.95,243225.0,14.1551,14.1801,14.1383,14.1634,243225.0
2012-10-18 15:30:00,16.96,17.0,16.95,16.98,339975.0,14.1718,14.2052,14.1634,14.1885,339975.0
2012-10-19 09:30:00,16.85,16.9,16.84,16.88,40950.0,14.0799,14.1216,14.0715,14.1049,40950.0
2012-10-19 10:00:00,16.88,16.92,16.86,16.89,44325.0,14.1049,14.1383,14.0882,14.1133,44325.0
2012-10-19 10:30:00,16.88,16.91,16.83,16.84,55575.0,14.1049,14.13,14.0631,14.0715,55575.0
2012-10-19 11:00:00,16.84,16.84,16.78,16.8,72900.0,14.0715,14.0715,14.0214,14.0381,72900.0
2012-10-19 11:30:00,16.79,16.82,16.78,16.79,43200.0,14.0297,14.0548,14.0214,14.0297,43200.0
2012-10-19 12:00:00,16.78,16.8,16.72,16.73,60750.0,14.0214,14.0381,13.9712,13.9796,60750.0
2012-10-19 12:30:00,16.74,16.77,16.73,16.73,18450.0,13.9879,14.013,13.9796,13.9796,18450.0
2012-10-19 13:00:00,16.73,16.77,16.7,16.75,26775.0,13.9796,14.013,13.9545,13.9963,26775.0
2012-10-19 13:30:00,16.74,16.75,16.67,16.67,73350.0,13.9879,13.9963,13.9294,13.9294,73350.0
2012-10-19 14:00:00,16.69,16.73,16.68,16.7,83025.0,13.9462,13.9796,13.9378,13.9545,83025.0
2012-10-19 14:30:00,16.7,16.72,16.66,16.69,135450.0,13.9545,13.9712,13.9211,13.9462,135450.0
2012-10-19 15:00:00,16.69,16.69,16.6,16.65,252000.0,13.9462,13.9462,13.871,13.9127,252000.0
2012-10-19 15:30:00,16.65,16.76,16.63,16.69,532350.0,13.9127,14.0047,13.896,13.9462,532350.0
2012-10-22 09:30:00,16.69,16.72,16.56,16.61,56250.0,13.9462,13.9712,13.8375,13.8793,56250.0
2012-10-22 10:00:00,16.62,16.7,16.62,16.66,42750.0,13.8877,13.9545,13.8877,13.9211,42750.0
2012-10-22 10:30:00,16.66,16.68,16.6,16.6,49725.0,13.9211,13.9378,13.871,13.871,49725.0
2012-10-22 11:00:00,16.6,16.64,16.54,16.6,91125.0,13.871,13.9044,13.8208,13.871,91125.0
2012-10-22 11:30:00,16.59,16.71,16.55,16.55,132975.0,13.8626,13.9629,13.8292,13.8292,132975.0
2012-10-22 12:00:00,16.55,16.62,16.53,16.55,42300.0,13.8292,13.8877,13.8125,13.8292,42300.0
2012-10-22 12:30:00,16.56,16.58,16.54,16.54,32850.0,13.8375,13.8542,13.8208,13.8208,32850.0
2012-10-22 13:00:00,16.55,16.56,16.47,16.48,44100.0,13.8292,13.8375,13.7623,13.7707,44100.0
2012-10-22 13:30:00,16.46,16.49,16.43,16.45,61425.0,13.754,13.779,13.7289,13.7456,61425.0
2012-10-22 14:00:00,16.44,16.5,16.44,16.48,75150.0,13.7373,13.7874,13.7373,13.7707,75150.0
2012-10-22 14:30:00,16.48,16.49,16.43,16.45,88425.0,13.7707,13.779,13.7289,13.7456,88425.0
2012-10-22 15:00:00,16.44,16.46,16.4,16.44,204300.0,13.7373,13.754,13.7038,13.7373,204300.0
2012-10-22 15:30:00,16.45,16.53,16.42,16.52,330300.0,13.7456,13.8125,13.7205,13.8041,330300.0
2012-10-23 09:30:00,16.24,16.29,16.16,16.26,224775.0,13.5701,13.6119,13.5033,13.5869,224775.0
2012-10-23 10:00:00,16.26,16.29,16.21,16.24,86850.0,13.5869,13.6119,13.5451,13.5701,86850.0
2012-10-23 10:30:00,16.24,16.25,16.18,16.24,51300.0,13.5701,13.5785,13.52,13.5701,51300.0
2012-10-23 11:00:00,16.23,16.31,16.23,16.3,52650.0,13.5618,13.6286,13.5618,13.6203,52650.0
2012-10-23 11:30:00,16.3,16.36,16.27,16.36,86850.0,13.6203,13.6704,13.5952,13.6704,86850.0
2012-10-23 12:00:00,16.36,16.42,16.33,16.4,78525.0,13.6704,13.7205,13.6453,13.7038,78525.0
2012-10-23 12:30:00,16.41,16.51,16.4,16.5,96300.0,13.7122,13.7958,13.7038,13.7874,96300.0
2012-10-23 13:00:00,16.5,16.57,16.5,16.51,100800.0,13.7874,13.8459,13.7874,13.7958,100800.0
2012-10-23 13:30:00,16.51,16.51,16.45,16.48,60075.0,13.7958,13.7958,13.7456,13.7707,60075.0
2012-10-23 14:00:00,16.48,16.52,16.46,16.5,123975.0,13.7707,13.8041,13.754,13.7874,123975.0
2012-10-23 14:30:00,16.49,16.56,16.46,16.52,96750.0,13.779,13.8375,13.754,13.8041,96750.0
2012-10-23 15:00:00,16.52,16.55,16.5,16.5,128925.0,13.8041,13.8292,13.7874,13.7874,128925.0
2012-10-23 15:30:00,16.51,16.53,16.47,16.51,225675.0,13.7958,13.8125,13.7623,13.7958,225675.0
2012-10-24 09:30:00,16.58,16.64,16.52,16.57,44100.0,13.8542,13.9044,13.8041,13.8459,44100.0
2012-10-24 10:00:00,16.58,16.58,16.5,16.56,103500.0,13.8542,13.8542,13.7874,13.8375,103500.0
2012-10-24 10:30:00,16.53,16.69,16.53,16.63,47250.0,13.8125,13.9462,13.8125,13.896,47250.0
2012-10-24 11:00:00,16.64,16.68,16.62,16.68,61200.0,13.9044,13.9378,13.8877,13.9378,61200.0
2012-10-24 11:30:00,16.68,16.68,16.56,16.59,54900.0,13.9378,13.9378,13.8375,13.8626,54900.0
2012-10-24 12:00:00,16.57,16.6,16.52,16.54,115875.0,13.8459,13.871,13.8041,13.8208,115875.0
2012-10-24 12:30:00,16.55,16.58,16.48,16.54,134550.0,13.8292,13.8542,13.7707,13.8208,134550.0
2012-10-24 13:00:00,16.54,16.57,16.5,16.53,104175.0,13.8208,13.8459,13.7874,13.8125,104175.0
2012-10-24 13:30:00,16.52,16.53,16.49,16.53,131850.0,13.8041,13.8125,13.779,13.8125,131850.0
2012-10-24 14:00:00,16.52,16.53,16.42,16.49,142650.0,13.8041,13.8125,13.7205,13.779,142650.0
2012-10-24 14:30:00,16.48,16.48,16.37,16.4,198450.0,13.7707,13.7707,13.6788,13.7038,198450.0
2012-10-24 15:00:00,16.39,16.41,16.3,16.33,170100.0,13.6955,13.7122,13.6203,13.6453,170100.0
2012-10-24 15:30:00,16.36,16.41,16.3,16.39,398475.0,13.6704,13.7122,13.6203,13.6955,398475.0
2012-10-25 09:30:00,16.67,16.78,16.44,16.56,193050.0,13.9294,14.0214,13.7373,13.8375,193050.0
2012-10-25 10:00:00,16.57,16.72,16.49,16.68,142200.0,13.8459,13.9712,13.779,13.9378,142200.0
2012-10-25 10:30:00,16.68,16.74,16.64,16.74,156150.0,13.9378,13.9879,13.9044,13.9879,156150.0
2012-10-25 11:00:00,16.74,16.81,16.71,16.74,102825.0,13.9879,14.0464,13.9629,13.9879,102825.0
2012-10-25 11:30:00,16.75,16.76,16.67,16.73,159075.0,13.9963,14.0047,13.9294,13.9796,159075.0
2012-10-25 12:00:00,16.73,16.73,16.7,16.73,64350.0,13.9796,13.9796,13.9545,13.9796,64350.0
2012-10-25 12:30:00,16.73,16.82,16.72,16.82,50625.0,13.9796,14.0548,13.9712,14.0548,50625.0
2012-10-25 13:00:00,16.82,16.84,16.8,16.84,64125.0,14.0548,14.0715,14.0381,14.0715,64125.0
2012-10-25 13:30:00,16.84,16.84,16.79,16.81,60750.0,14.0715,14.0715,14.0297,14.0464,60750.0
2012-10-25 14:00:00,16.82,16.83,16.77,16.77,123075.0,14.0548,14.0631,14.013,14.013,123075.0
2012-10-25 14:30:00,16.78,16.88,16.78,16.84,132300.0,14.0214,14.1049,14.0214,14.0715,132300.0
2012-10-25 15:00:00,16.84,16.84,16.79,16.84,180225.0,14.0715,14.0715,14.0297,14.0715,180225.0
2012-10-25 15:30:00,16.84,16.98,16.83,16.98,394200.0,14.0715,14.1885,14.0631,14.1885,394200.0
2012-10-26 09:30:00,17.02,17.09,16.94,17.03,94950.0,14.2219,14.2804,14.1551,14.2303,94950.0
2012-10-26 10:00:00,17.01,17.07,16.99,17.02,154125.0,14.2136,14.2637,14.1968,14.2219,154125.0
2012-10-26 10:30:00,17.03,17.03,16.88,16.93,172800.0,14.2303,14.2303,14.1049,14.1467,172800.0
2012-10-26 11:00:00,16.93,16.93,16.87,16.9,84600.0,14.1467,14.1467,14.0966,14.1216,84600.0
2012-10-26 11:30:00,16.91,16.92,16.84,16.85,75150.0,14.13,14.1383,14.0715,14.0799,75150.0
2012-10-26 12:00:00,16.84,16.84,16.76,16.79,125550.0,14.0715,14.0715,14.0047,14.0297,125550.0
2012-10-26 12:30:00,16.79,16.86,16.76,16.86,68850.0,14.0297,14.0882,14.0047,14.0882,68850.0
2012-10-26 13:00:00,16.84,16.88,16.81,16.86,148500.0,14.0715,14.1049,14.0464,14.0882,148500.0
2012-10-26 13:30:00,16.86,17.0,16.86,16.99,141300.0,14.0882,14.2052,14.0882,14.1968,141300.0
2012-10-26 14:00:00,16.99,17.04,16.96,16.99,135675.0,14.1968,14.2386,14.1718,14.1968,135675.0
2012-10-26 14:30:00,17.0,17.03,16.96,16.98,146700.0,14.2052,14.2303,14.1718,14.1885,146700.0
2012-10-26 15:00:00,16.98,17.06,16.97,17.02,115875.0,14.1885,14.2553,14.1801,14.2219,115875.0
2012-10-26 15:30:00,17.02,17.04,17.0,17.01,305100.0,14.2219,14.2386,14.2052,14.2136,305100.0
2012-10-31 09:30:00,16.84,17.04,16.84,16.92,221850.0,14.0715,14.2386,14.0715,14.1383,221850.0
2012-10-31 10:00:00,16.93,16.94,16.84,16.84,178200.0,14.1467,14.1551,14.0715,14.0715,178200.0
2012-10-31 10:30:00,16.84,16.85,16.75,16.76,114975.0,14.0715,14.0799,13.9963,14.0047,114975.0
2012-10-31 11:00:00,16.76,16.76,16.72,16.73,109350.0,14.0047,14.0047,13.9712,13.9796,109350.0
2012-10-31 11:30:00,16.74,16.8,16.72,16.79,114300.0,13.9879,14.0381,13.9712,14.0297,114300.0
2012-10-31 12:00:00,16.78,16.8,16.73,16.76,138825.0,14.0214,14.0381,13.9796,14.0047,138825.0
2012-10-31 12:30:00,16.76,16.78,16.75,16.77,65700.0,14.0047,14.0214,13.9963,14.013,65700.0
2012-10-31 13:00:00,16.77,16.78,16.74,16.77,78075.0,14.013,14.0214,13.9879,14.013,78075.0
2012-10-31 13:30:00,16.78,16.78,16.74,16.76,104175.0,14.0214,14.0214,13.9879,14.0047,104175.0
2012-10-31 14:00:00,16.77,16.84,16.77,16.82,67950.0,14.013,14.0715,14.013,14.0548,67950.0
2012-10-31 14:30:00,16.83,16.85,16.8,16.83,96525.0,14.0631,14.0799,14.0381,14.0631,96525.0
2012-10-31 15:00:00,16.83,16.92,16.8,16.92,170100.0,14.0631,14.1383,14.0381,14.1383,170100.0
2012-10-31 15:30:00,16.92,16.96,16.89,16.95,289350.0,14.1383,14.1718,14.1133,14.1634,289350.0
2012-11-01 09:30:00,16.98,17.08,16.9,17.04,52425.0,14.1885,14.272,14.1216,14.2386,52425.0
2012-11-01 10:00:00,17.04,17.28,17.04,17.25,153000.0,14.2386,14.4392,14.2386,14.4141,153000.0
2012-11-01 10:30:00,17.24,17.32,17.23,17.27,120825.0,14.4057,14.4726,14.3974,14.4308,120825.0
2012-11-01 11:00:00,17.28,17.31,17.2,17.3,179550.0,14.4392,14.4642,14.3723,14.4559,179550.0
2012-11-01 11:30:00,17.3,17.34,17.3,17.32,166725.0,14.4559,14.4893,14.4559,14.4726,166725.0
2012-11-01 12:00:00,17.32,17.34,17.29,17.33,88200.0,14.4726,14.4893,14.4475,14.4809,88200.0
2012-11-01 12:30:00,17.33,17.33,17.26,17.27,59175.0,14.4809,14.4809,14.4225,14.4308,59175.0
2012-11-01 13:00:00,17.27,17.33,17.25,17.32,68175.0,14.4308,14.4809,14.4141,14.4726,68175.0
2012-11-01 13:30:00,17.32,17.33,17.29,17.33,65250.0,14.4726,14.4809,14.4475,14.4809,65250.0
2012-11-01 14:00:00,17.33,17.35,17.31,17.32,57375.0,14.4809,14.4977,14.4642,14.4726,57375.0
2012-11-01 14:30:00,17.32,17.33,17.28,17.29,82125.0,14.4726,14.4809,14.4392,14.4475,82125.0
2012-11-01 15:00:00,17.29,17.3,17.25,17.26,118125.0,14.4475,14.4559,14.4141,14.4225,118125.0
2012-11-01 15:30:00,17.26,17.31,17.24,17.29,266400.0,14.4225,14.4642,14.4057,14.4475,266400.0
2012-11-02 09:30:00,17.25,17.35,17.25,17.33,81000.0,14.4141,14.4977,14.4141,14.4809,81000.0
2012-11-02 10:00:00,17.33,17.36,17.25,17.28,46575.0,14.4809,14.506,14.4141,14.4392,46575.0
2012-11-02 10:30:00,17.28,17.36,17.26,17.33,146025.0,14.4392,14.506,14.4225,14.4809,146025.0
2012-11-02 11:00:00,17.32,17.36,17.3,17.35,62550.0,14.4726,14.506,14.4559,14.4977,62550.0
2012-11-02 11:30:00,17.35,17.36,17.31,17.34,53100.0,14.4977,14.506,14.4642,14.4893,53100.0
2012-11-02 12:00:00,17.33,17.34,17.26,17.27,146475.0,14.4809,14.4893,14.4225,14.4308,146475.0
2012-11-02 12:30:00,17.27,17.27,17.19,17.2,67500.0,14.4308,14.4308,14.364,14.3723,67500.0
2012-11-02 13:00:00,17.2,17.24,17.19,17.22,49050.0,14.3723,14.4057,14.364,14.389,49050.0
2012-11-02 13:30:00,17.21,17.28,17.21,17.24,83925.0,14.3807,14.4392,14.3807,14.4057,83925.0
2012-11-02 14:00:00,17.24,17.26,17.21,17.24,45450.0,14.4057,14.4225,14.3807,14.4057,45450.0
2012-11-02 14:30:00,17.23,17.24,17.16,17.16,45675.0,14.3974,14.4057,14.3389,14.3389,45675.0
2012-11-02 15:00:00,17.16,17.18,17.14,17.14,81900.0,14.3389,14.3556,14.3222,14.3222,81900.0
2012-11-02 15:30:00,17.14,17.15,17.08,17.08,179775.0,14.3222,14.3305,14.272,14.272,179775.0
2012-11-05 09:30:00,17.1,17.1,16.98,17.01,57825.0,14.2888,14.2888,14.1885,14.2136,57825.0
2012-11-05 10:00:00,17.01,17.06,16.97,17.04,39600.0,14.2136,14.2553,14.1801,14.2386,39600.0
2012-11-05 10:30:00,17.03,17.14,17.03,17.14,49950.0,14.2303,14.3222,14.2303,14.3222,49950.0
2012-11-05 11:00:00,17.14,17.18,17.12,17.18,32625.0,14.3222,14.3556,14.3055,14.3556,32625.0
2012-11-05 11:30:00,17.17,17.19,17.15,17.18,21600.0,14.3472,14.364,14.3305,14.3556,21600.0
2012-11-05 12:00:00,17.17,17.19,17.16,17.17,21150.0,14.3472,14.364,14.3389,14.3472,21150.0
2012-11-05 12:30:00,17.17,17.18,17.15,17.17,23625.0,14.3472,14.3556,14.3305,14.3472,23625.0
2012-11-05 13:00:00,17.17,17.21,17.17,17.21,25425.0,14.3472,14.3807,14.3472,14.3807,25425.0
2012-11-05 13:30:00,17.21,17.25,17.19,17.24,67725.0,14.3807,14.4141,14.364,14.4057,67725.0
2012-11-05 14:00:00,17.24,17.32,17.24,17.32,48150.0,14.4057,14.4726,14.4057,14.4726,48150.0
2012-11-05 14:30:00,17.32,17.34,17.29,17.3,70200.0,14.4726,14.4893,14.4475,14.4559,70200.0
2012-11-05 15:00:00,17.3,17.31,17.29,17.29,72225.0,14.4559,14.4642,14.4475,14.4475,72225.0
2012-11-05 15:30:00,17.3,17.37,17.3,17.34,205875.0,14.4559,14.5144,14.4559,14.4893,205875.0
2012-11-06 09:30:00,17.34,17.45,17.27,17.45,105525.0,14.4893,14.5812,14.4308,14.5812,105525.0
2012-11-06 10:00:00,17.45,17.59,17.45,17.57,204075.0,14.5812,14.6982,14.5812,14.6815,204075.0
2012-11-06 10:30:00,17.58,17.59,17.55,17.56,76050.0,14.6898,14.6982,14.6648,14.6731,76050.0
2012-11-06 11:00:00,17.56,17.59,17.52,17.56,134325.0,14.6731,14.6982,14.6397,14.6731,134325.0
2012-11-06 11:30:00,17.55,17.61,17.54,17.6,105525.0,14.6648,14.7149,14.6564,14.7066,105525.0
2012-11-06 12:00:00,17.6,17.63,17.57,17.6,183600.0,14.7066,14.7316,14.6815,14.7066,183600.0
2012-11-06 12:30:00,17.61,17.62,17.58,17.6,114975.0,14.7149,14.7233,14.6898,14.7066,114975.0
2012-11-06 13:00:00,17.6,17.62,17.59,17.61,176400.0,14.7066,14.7233,14.6982,14.7149,176400.0
2012-11-06 13:30:00,17.61,17.7,17.59,17.69,151425.0,14.7149,14.7901,14.6982,14.7818,151425.0
2012-11-06 14:00:00,17.69,17.73,17.68,17.72,123300.0,14.7818,14.8152,14.7734,14.8068,123300.0
2012-11-06 14:30:00,17.74,17.77,17.71,17.72,106875.0,14.8235,14.8486,14.7985,14.8068,106875.0
2012-11-06 15:00:00,17.72,17.72,17.68,17.7,130275.0,14.8068,14.8068,14.7734,14.7901,130275.0
2012-11-06 15:30:00,17.7,17.72,17.66,17.7,273600.0,14.7901,14.8068,14.7567,14.7901,273600.0
2012-11-07 09:30:00,17.35,17.65,17.29,17.29,205875.0,14.4977,14.7483,14.4475,14.4475,205875.0
2012-11-07 10:00:00,17.29,17.31,17.16,17.16,158850.0,14.4475,14.4642,14.3389,14.3389,158850.0
2012-11-07 10:30:00,17.16,17.17,16.99,16.99,276300.0,14.3389,14.3472,14.1968,14.1968,276300.0
2012-11-07 11:00:00,17.0,17.04,16.98,16.99,95400.0,14.2052,14.2386,14.1885,14.1968,95400.0
2012-11-07 11:30:00,16.99,17.01,16.93,16.97,114975.0,14.1968,14.2136,14.1467,14.1801,114975.0
2012-11-07 12:00:00,16.97,17.03,16.96,17.02,127125.0,14.1801,14.2303,14.1718,14.2219,127125.0
2012-11-07 12:30:00,17.0,17.03,16.99,17.02,166725.0,14.2052,14.2303,14.1968,14.2219,166725.0
2012-11-07 13:00:00,17.02,17.05,17.0,17.02,112725.0,14.2219,14.247,14.2052,14.2219,112725.0
2012-11-07 13:30:00,17.02,17.05,17.02,17.04,63900.0,14.2219,14.247,14.2219,14.2386,63900.0
2012-11-07 14:00:00,17.03,17.05,17.02,17.03,131850.0,14.2303,14.247,14.2219,14.2303,131850.0
2012-11-07 14:30:00,17.03,17.04,16.98,17.01,153450.0,14.2303,14.2386,14.1885,14.2136,153450.0
2012-11-07 15:00:00,17.01,17.02,16.97,16.99,143100.0,14.2136,14.2219,14.1801,14.1968,143100.0
2012-11-07 15:30:00,16.99,17.0,16.87,16.87,434925.0,14.1968,14.2052,14.0966,14.0966,434925.0
2012-11-08 09:30:00,16.9,17.03,16.86,16.97,59850.0,14.1216,14.2303,14.0882,14.1801,59850.0
2012-11-08 10:00:00,16.97,16.98,16.88,16.93,93375.0,14.1801,14.1885,14.1049,14.1467,93375.0
2012-11-08 10:30:00,16.93,16.96,16.85,16.91,75600.0,14.1467,14.1718,14.0799,14.13,75600.0
2012-11-08 11:00:00,16.91,16.94,16.86,16.91,77625.0,14.13,14.1551,14.0882,14.13,77625.0
2012-11-08 11:30:00,16.91,16.94,16.88,16.91,51750.0,14.13,14.1551,14.1049,14.13,51750.0
2012-11-08 12:00:00,16.91,16.92,16.86,16.89,52650.0,14.13,14.1383,14.0882,14.1133,52650.0
2012-11-08 12:30:00,16.89,16.89,16.83,16.84,37800.0,14.1133,14.1133,14.0631,14.0715,37800.0
2012-11-08 13:00:00,16.85,16.85,16.74,16.75,43200.0,14.0799,14.0799,13.9879,13.9963,43200.0
2012-11-08 13:30:00,16.75,16.76,16.73,16.76,100125.0,13.9963,14.0047,13.9796,14.0047,100125.0
2012-11-08 14:00:00,16.76,16.77,16.7,16.74,104175.0,14.0047,14.013,13.9545,13.9879,104175.0
2012-11-08 14:30:00,16.74,16.76,16.72,16.72,126675.0,13.9879,14.0047,13.9712,13.9712,126675.0
2012-11-08 15:00:00,16.71,16.8,16.71,16.78,94050.0,13.9629,14.0381,13.9629,14.0214,94050.0
2012-11-08 15:30:00,16.78,16.79,16.65,16.66,184050.0,14.0214,14.0297,13.9127,13.9211,184050.0
2012-11-09 09:30:00,16.48,16.71,16.44,16.7,138375.0,13.7707,13.9629,13.7373,13.9545,138375.0
2012-11-09 10:00:00,16.7,16.75,16.69,16.72,63450.0,13.9545,13.9963,13.9462,13.9712,63450.0
2012-11-09 10:30:00,16.71,16.73,16.63,16.7,140850.0,13.9629,13.9796,13.896,13.9545,140850.0
2012-11-09 11:00:00,16.71,16.73,16.68,16.71,121725.0,13.9629,13.9796,13.9378,13.9629,121725.0
2012-11-09 11:30:00,16.72,16.77,16.71,16.73,131625.0,13.9712,14.013,13.9629,13.9796,131625.0
2012-11-09 12:00:00,16.73,16.77,16.72,16.74,100575.0,13.9796,14.013,13.9712,13.9879,100575.0
2012-11-09 12:30:00,16.76,16.77,16.68,16.68,96525.0,14.0047,14.013,13.9378,13.9378,96525.0
2012-11-09 13:00:00,16.68,16.72,16.6,16.6,120375.0,13.9378,13.9712,13.871,13.871,120375.0
2012-11-09 13:30:00,16.62,16.73,16.61,16.71,126900.0,13.8877,13.9796,13.8793,13.9629,126900.0
2012-11-09 14:00:00,16.71,16.75,16.69,16.73,101025.0,13.9629,13.9963,13.9462,13.9796,101025.0
2012-11-09 14:30:00,16.73,16.79,16.73,16.78,158625.0,13.9796,14.0297,13.9796,14.0214,158625.0
2012-11-09 15:00:00,16.78,16.8,16.76,16.79,166725.0,14.0214,14.0381,14.0047,14.0297,166725.0
2012-11-09 15:30:00,16.79,16.79,16.7,16.72,172575.0,14.0297,14.0297,13.9545,13.9712,172575.0
2012-11-12 09:30:00,16.9,16.9,16.76,16.77,48825.0,14.1216,14.1216,14.0047,14.013,48825.0
2012-11-12 10:00:00,16.77,16.77,16.71,16.77,37350.0,14.013,14.013,13.9629,14.013,37350.0
2012-11-12 10:30:00,16.77,16.8,16.71,16.72,63225.0,14.013,14.0381,13.9629,13.9712,63225.0
2012-11-12 11:00:00,16.72,16.76,16.7,16.75,55350.0,13.9712,14.0047,13.9545,13.9963,55350.0
2012-11-12 11:30:00,16.75,16.78,16.74,16.77,66375.0,13.9963,14.0214,13.9879,14.013,66375.0
2012-11-12 12:00:00,16.77,16.85,16.76,16.84,72450.0,14.013,14.0799,14.0047,14.0715,72450.0
2012-11-12 12:30:00,16.84,16.9,16.83,16.89,56025.0,14.0715,14.1216,14.0631,14.1133,56025.0
2012-11-12 13:00:00,16.89,16.98,16.89,16.96,75375.0,14.1133,14.1885,14.1133,14.1718,75375.0
2012-11-12 13:30:00,16.96,16.98,16.93,16.95,77625.0,14.1718,14.1885,14.1467,14.1634,77625.0
2012-11-12 14:00:00,16.96,16.98,16.91,16.92,84150.0,14.1718,14.1885,14.13,14.1383,84150.0
2012-11-12 14:30:00,16.92,16.95,16.9,16.94,76500.0,14.1383,14.1634,14.1216,14.1551,76500.0
2012-11-12 15:00:00,16.94,16.96,16.89,16.93,141525.0,14.1551,14.1718,14.1133,14.1467,141525.0
2012-11-12 15:30:00,16.93,16.93,16.88,16.88,231300.0,14.1467,14.1467,14.1049,14.1049,231300.0
2012-11-13 09:30:00,16.72,16.99,16.69,16.97,93150.0,13.9712,14.1968,13.9462,14.1801,93150.0
2012-11-13 10:00:00,16.97,16.97,16.91,16.96,72900.0,14.1801,14.1801,14.13,14.1718,72900.0
2012-11-13 10:30:00,16.96,17.0,16.93,16.98,99000.0,14.1718,14.2052,14.1467,14.1885,99000.0
2012-11-13 11:00:00,16.98,17.03,16.96,16.97,99225.0,14.1885,14.2303,14.1718,14.1801,99225.0
2012-11-13 11:30:00,16.98,16.99,16.89,16.9,44100.0,14.1885,14.1968,14.1133,14.1216,44100.0
2012-11-13 12:00:00,16.91,16.92,16.85,16.87,105525.0,14.13,14.1383,14.0799,14.0966,105525.0
2012-11-13 12:30:00,16.87,16.88,16.82,16.86,99900.0,14.0966,14.1049,14.0548,14.0882,99900.0
2012-11-13 13:00:00,16.87,16.92,16.84,16.88,53325.0,14.0966,14.1383,14.0715,14.1049,53325.0
2012-11-13 13:30:00,16.88,16.9,16.84,16.89,51075.0,14.1049,14.1216,14.0715,14.1133,51075.0
2012-11-13 14:00:00,16.89,16.9,16.86,16.88,142200.0,14.1133,14.1216,14.0882,14.1049,142200.0
2012-11-13 14:30:00,16.88,16.88,16.82,16.85,116100.0,14.1049,14.1049,14.0548,14.0799,116100.0
2012-11-13 15:00:00,16.85,16.87,16.79,16.81,119475.0,14.0799,14.0966,14.0297,14.0464,119475.0
2012-11-13 15:30:00,16.81,16.85,16.79,16.84,359550.0,14.0464,14.0799,14.0297,14.0715,359550.0
2012-11-14 09:30:00,16.86,16.89,16.72,16.79,78075.0,14.0882,14.1133,13.9712,14.0297,78075.0
2012-11-14 10:00:00,16.76,16.78,16.64,16.66,265500.0,14.0047,14.0214,13.9044,13.9211,265500.0
2012-11-14 10:30:00,16.64,16.64,16.4,16.43,175275.0,13.9044,13.9044,13.7038,13.7289,175275.0
2012-11-14 11:00:00,16.44,16.52,16.4,16.52,178875.0,13.7373,13.8041,13.7038,13.8041,178875.0
2012-11-14 11:30:00,16.51,16.58,16.5,16.57,91800.0,13.7958,13.8542,13.7874,13.8459,91800.0
2012-11-14 12:00:00,16.56,16.57,16.54,16.54,126225.0,13.8375,13.8459,13.8208,13.8208,126225.0
2012-11-14 12:30:00,16.54,16.56,16.48,16.53,151200.0,13.8208,13.8375,13.7707,13.8125,151200.0
2012-11-14 13:00:00,16.54,16.55,16.49,16.54,65250.0,13.8208,13.8292,13.779,13.8208,65250.0
2012-11-14 13:30:00,16.53,16.61,16.53,16.59,50625.0,13.8125,13.8793,13.8125,13.8626,50625.0
2012-11-14 14:00:00,16.6,16.62,16.51,16.56,88200.0,13.871,13.8877,13.7958,13.8375,88200.0
2012-11-14 14:30:00,16.55,16.59,16.53,16.56,191250.0,13.8292,13.8626,13.8125,13.8375,191250.0
2012-11-14 15:00:00,16.55,16.59,16.41,16.44,175500.0,13.8292,13.8626,13.7122,13.7373,175500.0
2012-11-14 15:30:00,16.44,16.44,16.3,16.35,271575.0,13.7373,13.7373,13.6203,13.6621,271575.0
2012-11-15 09:30:00,16.4,16.43,16.26,16.32,91125.0,13.7038,13.7289,13.5869,13.637,91125.0
2012-11-15 10:00:00,16.32,16.4,16.28,16.33,96525.0,13.637,13.7038,13.6036,13.6453,96525.0
2012-11-15 10:30:00,16.33,16.34,16.24,16.26,137025.0,13.6453,13.6537,13.5701,13.5869,137025.0
2012-11-15 11:00:00,16.26,16.32,16.23,16.31,116550.0,13.5869,13.637,13.5618,13.6286,116550.0
2012-11-15 11:30:00,16.31,16.36,16.3,16.36,60300.0,13.6286,13.6704,13.6203,13.6704,60300.0
2012-11-15 12:00:00,16.37,16.37,16.32,16.34,61200.0,13.6788,13.6788,13.637,13.6537,61200.0
2012-11-15 12:30:00,16.33,16.39,16.33,16.35,47025.0,13.6453,13.6955,13.6453,13.6621,47025.0
2012-11-15 13:00:00,16.36,16.44,16.34,16.44,27900.0,13.6704,13.7373,13.6537,13.7373,27900.0
2012-11-15 13:30:00,16.44,16.54,16.44,16.48,105975.0,13.7373,13.8208,13.7373,13.7707,105975.0
2012-11-15 14:00:00,16.48,16.52,16.43,16.47,81450.0,13.7707,13.8041,13.7289,13.7623,81450.0
2012-11-15 14:30:00,16.48,16.48,16.42,16.45,134100.0,13.7707,13.7707,13.7205,13.7456,134100.0
2012-11-15 15:00:00,16.46,16.46,16.39,16.4,107325.0,13.754,13.754,13.6955,13.7038,107325.0
2012-11-15 15:30:00,16.4,16.44,16.36,16.38,387225.0,13.7038,13.7373,13.6704,13.6871,387225.0
2012-11-16 09:30:00,16.49,16.49,16.28,16.31,79875.0,13.779,13.779,13.6036,13.6286,79875.0
2012-11-16 10:00:00,16.31,16.31,16.16,16.22,174600.0,13.6286,13.6286,13.5033,13.5534,174600.0
2012-11-16 10:30:00,16.22,16.28,16.22,16.24,98100.0,13.5534,13.6036,13.5534,13.5701,98100.0
2012-11-16 11:00:00,16.25,16.28,16.16,16.17,83250.0,13.5785,13.6036,13.5033,13.5116,83250.0
2012-11-16 11:30:00,16.16,16.35,16.16,16.34,71775.0,13.5033,13.6621,13.5033,13.6537,71775.0
2012-11-16 12:00:00,16.35,16.36,16.31,16.32,64125.0,13.6621,13.6704,13.6286,13.637,64125.0
2012-11-16 12:30:00,16.32,16.35,16.32,16.32,75825.0,13.637,13.6621,13.637,13.637,75825.0
2012-11-16 13:00:00,16.32,16.33,16.29,16.3,58725.0,13.637,13.6453,13.6119,13.6203,58725.0
2012-11-16 13:30:00,16.3,16.33,16.28,16.31,69525.0,13.6203,13.6453,13.6036,13.6286,69525.0
2012-11-16 14:00:00,16.32,16.33,16.29,16.32,132525.0,13.637,13.6453,13.6119,13.637,132525.0
2012-11-16 14:30:00,16.32,16.33,16.28,16.32,68850.0,13.637,13.6453,13.6036,13.637,68850.0
2012-11-16 15:00:00,16.32,16.36,16.29,16.35,118125.0,13.637,13.6704,13.6119,13.6621,118125.0
2012-11-16 15:30:00,16.35,16.44,16.35,16.42,298125.0,13.6621,13.7373,13.6621,13.7205,298125.0
2012-11-19 09:30:00,16.67,16.68,16.56,16.66,60975.0,13.9294,13.9378,13.8375,13.9211,60975.0
2012-11-19 10:00:00,16.67,16.7,16.62,16.66,60075.0,13.9294,13.9545,13.8877,13.9211,60075.0
2012-11-19 10:30:00,16.67,16.68,16.63,16.64,157725.0,13.9294,13.9378,13.896,13.9044,157725.0
2012-11-19 11:00:00,16.64,16.68,16.61,16.67,36225.0,13.9044,13.9378,13.8793,13.9294,36225.0
2012-11-19 11:30:00,16.67,16.67,16.63,16.65,33975.0,13.9294,13.9294,13.896,13.9127,33975.0
2012-11-19 12:00:00,16.66,16.69,16.65,16.66,33300.0,13.9211,13.9462,13.9127,13.9211,33300.0
2012-11-19 12:30:00,16.66,16.67,16.65,16.66,45225.0,13.9211,13.9294,13.9127,13.9211,45225.0
2012-11-19 13:00:00,16.65,16.68,16.65,16.66,29250.0,13.9127,13.9378,13.9127,13.9211,29250.0
2012-11-19 13:30:00,16.66,16.67,16.64,16.65,77400.0,13.9211,13.9294,13.9044,13.9127,77400.0
2012-11-19 14:00:00,16.65,16.68,16.65,16.67,71325.0,13.9127,13.9378,13.9127,13.9294,71325.0
2012-11-19 14:30:00,16.68,16.74,16.66,16.7,81225.0,13.9378,13.9879,13.9211,13.9545,81225.0
2012-11-19 15:00:00,16.7,16.72,16.68,16.69,129375.0,13.9545,13.9712,13.9378,13.9462,129375.0
2012-11-19 15:30:00,16.69,16.7,16.68,16.69,335925.0,13.9462,13.9545,13.9378,13.9462,335925.0
2012-11-20 09:30:00,16.62,16.66,16.58,16.66,78750.0,13.8877,13.9211,13.8542,13.9211,78750.0
2012-11-20 10:00:00,16.66,16.72,16.65,16.7,36900.0,13.9211,13.9712,13.9127,13.9545,36900.0
2012-11-20 10:30:00,16.7,16.72,16.67,16.69,62100.0,13.9545,13.9712,13.9294,13.9462,62100.0
2012-11-20 11:00:00,16.68,16.7,16.65,16.69,49950.0,13.9378,13.9545,13.9127,13.9462,49950.0
2012-11-20 11:30:00,16.68,16.72,16.66,16.7,41850.0,13.9378,13.9712,13.9211,13.9545,41850.0
2012-11-20 12:00:00,16.7,16.73,16.69,16.71,53550.0,13.9545,13.9796,13.9462,13.9629,53550.0
2012-11-20 12:30:00,16.71,16.72,16.69,16.7,34875.0,13.9629,13.9712,13.9462,13.9545,34875.0
2012-11-20 13:00:00,16.69,16.69,16.59,16.59,34875.0,13.9462,13.9462,13.8626,13.8626,34875.0
2012-11-20 13:30:00,16.58,16.67,16.58,16.67,21150.0,13.8542,13.9294,13.8542,13.9294,21150.0
2012-11-20 14:00:00,16.66,16.68,16.64,16.68,54450.0,13.9211,13.9378,13.9044,13.9378,54450.0
2012-11-20 14:30:00,16.68,16.68,16.65,16.67,45225.0,13.9378,13.9378,13.9127,13.9294,45225.0
2012-11-20 15:00:00,16.67,16.68,16.62,16.63,74250.0,13.9294,13.9378,13.8877,13.896,74250.0
2012-11-20 15:30:00,16.64,16.69,16.64,16.69,205200.0,13.9044,13.9462,13.9044,13.9462,205200.0
2012-11-21 09:30:00,16.72,16.72,16.65,16.67,37575.0,13.9712,13.9712,13.9127,13.9294,37575.0
2012-11-21 10:00:00,16.67,16.69,16.62,16.66,35100.0,13.9294,13.9462,13.8877,13.9211,35100.0
2012-11-21 10:30:00,16.66,16.67,16.64,16.65,25650.0,13.9211,13.9294,13.9044,13.9127,25650.0
2012-11-21 11:00:00,16.65,16.67,16.64,16.65,25875.0,13.9127,13.9294,13.9044,13.9127,25875.0
2012-11-21 11:30:00,16.64,16.65,16.61,16.63,21600.0,13.9044,13.9127,13.8793,13.896,21600.0
2012-11-21 12:00:00,16.62,16.68,16.61,16.68,31725.0,13.8877,13.9378,13.8793,13.9378,31725.0
2012-11-21 12:30:00,16.69,16.71,16.67,16.71,30600.0,13.9462,13.9629,13.9294,13.9629,30600.0
2012-11-21 13:00:00,16.7,16.72,16.69,16.69,22950.0,13.9545,13.9712,13.9462,13.9462,22950.0
2012-11-21 13:30:00,16.69,16.7,16.67,16.68,71100.0,13.9462,13.9545,13.9294,13.9378,71100.0
2012-11-21 14:00:00,16.68,16.69,16.64,16.65,28575.0,13.9378,13.9462,13.9044,13.9127,28575.0
2012-11-21 14:30:00,16.65,16.66,16.62,16.63,36675.0,13.9127,13.9211,13.8877,13.896,36675.0
2012-11-21 15:00:00,16.63,16.63,16.59,16.61,85950.0,13.896,13.896,13.8626,13.8793,85950.0
2012-11-21 15:30:00,16.61,16.68,16.6,16.67,146475.0,13.8793,13.9378,13.871,13.9294,146475.0
2012-11-23 09:30:00,16.72,16.76,16.69,16.73,73350.0,13.9712,14.0047,13.9462,13.9796,73350.0
2012-11-23 10:00:00,16.75,16.8,16.73,16.8,71550.0,13.9963,14.0381,13.9796,14.0381,71550.0
2012-11-23 10:30:00,16.79,16.8,16.74,16.74,63000.0,14.0297,14.0381,13.9879,13.9879,63000.0
2012-11-23 11:00:00,16.74,16.76,16.73,16.73,40050.0,13.9879,14.0047,13.9796,13.9796,40050.0
2012-11-23 11:30:00,16.73,16.73,16.7,16.71,60750.0,13.9796,13.9796,13.9545,13.9629,60750.0
2012-11-23 12:00:00,16.72,16.77,16.71,16.77,65925.0,13.9712,14.013,13.9629,14.013,65925.0
2012-11-23 12:30:00,16.77,16.84,16.76,16.84,112725.0,14.013,14.0715,14.0047,14.0715,112725.0
2012-11-26 09:30:00,16.7,16.85,16.7,16.8,98100.0,13.9545,14.0799,13.9545,14.0381,98100.0
2012-11-26 10:00:00,16.8,16.84,16.77,16.84,64800.0,14.0381,14.0715,14.013,14.0715,64800.0
2012-11-26 10:30:00,16.83,16.85,16.79,16.8,88875.0,14.0631,14.0799,14.0297,14.0381,88875.0
2012-11-26 11:00:00,16.8,16.8,16.72,16.75,43200.0,14.0381,14.0381,13.9712,13.9963,43200.0
2012-11-26 11:30:00,16.75,16.76,16.73,16.75,65925.0,13.9963,14.0047,13.9796,13.9963,65925.0
2012-11-26 12:00:00,16.75,16.75,16.64,16.65,135675.0,13.9963,13.9963,13.9044,13.9127,135675.0
2012-11-26 12:30:00,16.65,16.68,16.64,16.66,101025.0,13.9127,13.9378,13.9044,13.9211,101025.0
2012-11-26 13:00:00,16.66,16.7,16.64,16.66,69300.0,13.9211,13.9545,13.9044,13.9211,69300.0
2012-11-26 13:30:00,16.67,16.69,16.64,16.67,130725.0,13.9294,13.9462,13.9044,13.9294,130725.0
2012-11-26 14:00:00,16.66,16.69,16.64,16.65,87525.0,13.9211,13.9462,13.9044,13.9127,87525.0
2012-11-26 14:30:00,16.65,16.68,16.64,16.65,103275.0,13.9127,13.9378,13.9044,13.9127,103275.0
2012-11-26 15:00:00,16.66,16.69,16.66,16.67,158625.0,13.9211,13.9462,13.9211,13.9294,158625.0
2012-11-26 15:30:00,16.67,16.77,16.67,16.76,232200.0,13.9294,14.013,13.9294,14.0047,232200.0
2012-11-27 09:30:00,16.71,16.71,16.58,16.67,133425.0,13.9629,13.9629,13.8542,13.9294,133425.0
2012-11-27 10:00:00,16.67,16.68,16.56,16.59,94725.0,13.9294,13.9378,13.8375,13.8626,94725.0
2012-11-27 10:30:00,16.58,16.62,16.55,16.56,189000.0,13.8542,13.8877,13.8292,13.8375,189000.0
2012-11-27 11:00:00,16.56,16.59,16.56,16.59,104850.0,13.8375,13.8626,13.8375,13.8626,104850.0
2012-11-27 11:30:00,16.58,16.68,16.55,16.67,105975.0,13.8542,13.9378,13.8292,13.9294,105975.0
2012-11-27 12:00:00,16.68,16.71,16.64,16.65,62100.0,13.9378,13.9629,13.9044,13.9127,62100.0
2012-11-27 12:30:00,16.65,16.67,16.6,16.62,101025.0,13.9127,13.9294,13.871,13.8877,101025.0
2012-11-27 13:00:00,16.62,16.62,16.59,16.59,54225.0,13.8877,13.8877,13.8626,13.8626,54225.0
2012-11-27 13:30:00,16.59,16.64,16.59,16.6,128250.0,13.8626,13.9044,13.8626,13.871,128250.0
2012-11-27 14:00:00,16.6,16.67,16.6,16.6,151200.0,13.871,13.9294,13.871,13.871,151200.0
2012-11-27 14:30:00,16.61,16.65,16.6,16.65,81225.0,13.8793,13.9127,13.871,13.9127,81225.0
2012-11-27 15:00:00,16.65,16.71,16.64,16.7,138825.0,13.9127,13.9629,13.9044,13.9545,138825.0
2012-11-27 15:30:00,16.71,16.71,16.62,16.63,161325.0,13.9629,13.9629,13.8877,13.896,161325.0
2012-11-28 09:30:00,16.5,16.52,16.28,16.34,157275.0,13.7874,13.8041,13.6036,13.6537,157275.0
2012-11-28 10:00:00,16.34,16.42,16.25,16.4,115650.0,13.6537,13.7205,13.5785,13.7038,115650.0
2012-11-28 10:30:00,16.39,16.45,16.35,16.42,110025.0,13.6955,13.7456,13.6621,13.7205,110025.0
2012-11-28 11:00:00,16.43,16.51,16.41,16.47,84825.0,13.7289,13.7958,13.7122,13.7623,84825.0
2012-11-28 11:30:00,16.47,16.51,16.44,16.46,74250.0,13.7623,13.7958,13.7373,13.754,74250.0
2012-11-28 12:00:00,16.45,16.56,16.43,16.56,79650.0,13.7456,13.8375,13.7289,13.8375,79650.0
2012-11-28 12:30:00,16.56,16.6,16.51,16.58,67500.0,13.8375,13.871,13.7958,13.8542,67500.0
2012-11-28 13:00:00,16.56,16.6,16.53,16.6,42075.0,13.8375,13.871,13.8125,13.871,42075.0
2012-11-28 13:30:00,16.6,16.65,16.59,16.59,49050.0,13.871,13.9127,13.8626,13.8626,49050.0
2012-11-28 14:00:00,16.59,16.6,16.57,16.58,39150.0,13.8626,13.871,13.8459,13.8542,39150.0
2012-11-28 14:30:00,16.58,16.63,16.58,16.62,51750.0,13.8542,13.896,13.8542,13.8877,51750.0
2012-11-28 15:00:00,16.62,16.67,16.61,16.67,67500.0,13.8877,13.9294,13.8793,13.9294,67500.0
2012-11-28 15:30:00,16.68,16.69,16.62,16.64,183150.0,13.9378,13.9462,13.8877,13.9044,183150.0
2012-11-29 09:30:00,16.77,16.79,16.66,16.71,70875.0,14.013,14.0297,13.9211,13.9629,70875.0
2012-11-29 10:00:00,16.72,16.72,16.59,16.64,106650.0,13.9712,13.9712,13.8626,13.9044,106650.0
2012-11-29 10:30:00,16.63,16.72,16.6,16.71,38925.0,13.896,13.9712,13.871,13.9629,38925.0
2012-11-29 11:00:00,16.71,16.74,16.68,16.72,53775.0,13.9629,13.9879,13.9378,13.9712,53775.0
2012-11-29 11:30:00,16.72,16.73,16.63,16.71,221175.0,13.9712,13.9796,13.896,13.9629,221175.0
2012-11-29 12:00:00,16.72,16.78,16.69,16.74,83475.0,13.9712,14.0214,13.9462,13.9879,83475.0
2012-11-29 12:30:00,16.74,16.75,16.72,16.73,49950.0,13.9879,13.9963,13.9712,13.9796,49950.0
2012-11-29 13:00:00,16.73,16.75,16.72,16.74,76500.0,13.9796,13.9963,13.9712,13.9879,76500.0
2012-11-29 13:30:00,16.75,16.79,16.75,16.76,70875.0,13.9963,14.0297,13.9963,14.0047,70875.0
2012-11-29 14:00:00,16.76,16.78,16.74,16.74,68400.0,14.0047,14.0214,13.9879,13.9879,68400.0
2012-11-29 14:30:00,16.75,16.78,16.75,16.77,38250.0,13.9963,14.0214,13.9963,14.013,38250.0
2012-11-29 15:00:00,16.76,16.79,16.75,16.79,192600.0,14.0047,14.0297,13.9963,14.0297,192600.0
2012-11-29 15:30:00,16.79,16.84,16.78,16.83,326025.0,14.0297,14.0715,14.0214,14.0631,326025.0
2012-11-30 09:30:00,16.82,16.88,16.76,16.85,70200.0,14.0548,14.1049,14.0047,14.0799,70200.0
2012-11-30 10:00:00,16.84,16.85,16.8,16.83,43200.0,14.0715,14.0799,14.0381,14.0631,43200.0
2012-11-30 10:30:00,16.82,16.82,16.73,16.76,44775.0,14.0548,14.0548,13.9796,14.0047,44775.0
2012-11-30 11:00:00,16.76,16.76,16.68,16.69,55350.0,14.0047,14.0047,13.9378,13.9462,55350.0
2012-11-30 11:30:00,16.68,16.72,16.68,16.71,20250.0,13.9378,13.9712,13.9378,13.9629,20250.0
2012-11-30 12:00:00,16.72,16.72,16.68,16.71,40275.0,13.9712,13.9712,13.9378,13.9629,40275.0
2012-11-30 12:30:00,16.71,16.74,16.7,16.74,25875.0,13.9629,13.9879,13.9545,13.9879,25875.0
2012-11-30 13:00:00,16.73,16.76,16.72,16.76,41400.0,13.9796,14.0047,13.9712,14.0047,41400.0
2012-11-30 13:30:00,16.76,16.76,16.73,16.74,54900.0,14.0047,14.0047,13.9796,13.9879,54900.0
2012-11-30 14:00:00,16.74,16.75,16.72,16.73,51075.0,13.9879,13.9963,13.9712,13.9796,51075.0
2012-11-30 14:30:00,16.73,16.75,16.7,16.7,136125.0,13.9796,13.9963,13.9545,13.9545,136125.0
2012-11-30 15:00:00,16.7,16.72,16.69,16.72,72225.0,13.9545,13.9712,13.9462,13.9712,72225.0
2012-11-30 15:30:00,16.72,16.79,16.69,16.78,285750.0,13.9712,14.0297,13.9462,14.0214,285750.0
2012-12-03 09:30:00,16.79,16.95,16.71,16.74,138375.0,14.0297,14.1634,13.9629,13.9879,138375.0
2012-12-03 10:00:00,16.73,16.8,16.7,16.77,82125.0,13.9796,14.0381,13.9545,14.013,82125.0
2012-12-03 10:30:00,16.76,16.77,16.69,16.69,47250.0,14.0047,14.013,13.9462,13.9462,47250.0
2012-12-03 11:00:00,16.7,16.73,16.69,16.72,23625.0,13.9545,13.9796,13.9462,13.9712,23625.0
2012-12-03 11:30:00,16.72,16.78,16.72,16.77,26325.0,13.9712,14.0214,13.9712,14.013,26325.0
2012-12-03 12:00:00,16.77,16.78,16.73,16.76,21375.0,14.013,14.0214,13.9796,14.0047,21375.0
2012-12-03 12:30:00,16.75,16.77,16.74,16.75,67050.0,13.9963,14.013,13.9879,13.9963,67050.0
2012-12-03 13:00:00,16.74,16.76,16.69,16.71,28800.0,13.9879,14.0047,13.9462,13.9629,28800.0
2012-12-03 13:30:00,16.72,16.72,16.67,16.71,22950.0,13.9712,13.9712,13.9294,13.9629,22950.0
2012-12-03 14:00:00,16.71,16.75,16.7,16.74,30150.0,13.9629,13.9963,13.9545,13.9879,30150.0
2012-12-03 14:30:00,16.74,16.75,16.67,16.7,86175.0,13.9879,13.9963,13.9294,13.9545,86175.0
2012-12-03 15:00:00,16.7,16.73,16.66,16.71,102375.0,13.9545,13.9796,13.9211,13.9629,102375.0
2012-12-03 15:30:00,16.71,16.73,16.67,16.71,184050.0,13.9629,13.9796,13.9294,13.9629,184050.0
2012-12-04 09:30:00,16.71,16.72,16.64,16.66,101025.0,13.9629,13.9712,13.9044,13.9211,101025.0
2012-12-04 10:00:00,16.64,16.67,16.57,16.59,63225.0,13.9044,13.9294,13.8459,13.8626,63225.0
2012-12-04 10:30:00,16.57,16.6,16.54,16.57,47250.0,13.8459,13.871,13.8208,13.8459,47250.0
2012-12-04 11:00:00,16.56,16.58,16.52,16.53,45000.0,13.8375,13.8542,13.8041,13.8125,45000.0
2012-12-04 11:30:00,16.53,16.6,16.53,16.58,20925.0,13.8125,13.871,13.8125,13.8542,20925.0
2012-12-04 12:00:00,16.57,16.57,16.51,16.56,18900.0,13.8459,13.8459,13.7958,13.8375,18900.0
2012-12-04 12:30:00,16.54,16.56,16.49,16.5,20025.0,13.8208,13.8375,13.779,13.7874,20025.0
2012-12-04 13:00:00,16.49,16.53,16.47,16.52,27225.0,13.779,13.8125,13.7623,13.8041,27225.0
2012-12-04 13:30:00,16.52,16.6,16.5,16.59,48825.0,13.8041,13.871,13.7874,13.8626,48825.0
2012-12-04 14:00:00,16.59,16.61,16.57,16.6,53100.0,13.8626,13.8793,13.8459,13.871,53100.0
2012-12-04 14:30:00,16.59,16.62,16.58,16.6,63000.0,13.8626,13.8877,13.8542,13.871,63000.0
2012-12-04 15:00:00,16.6,16.61,16.57,16.6,71325.0,13.871,13.8793,13.8459,13.871,71325.0
2012-12-04 15:30:00,16.6,16.63,16.58,16.59,118575.0,13.871,13.896,13.8542,13.8626,118575.0
2012-12-05 09:30:00,16.64,16.67,16.56,16.56,51075.0,13.9044,13.9294,13.8375,13.8375,51075.0
2012-12-05 10:00:00,16.56,16.58,16.51,16.51,39150.0,13.8375,13.8542,13.7958,13.7958,39150.0
2012-12-05 10:30:00,16.51,16.52,16.47,16.52,62775.0,13.7958,13.8041,13.7623,13.8041,62775.0
2012-12-05 11:00:00,16.52,16.55,16.48,16.51,40500.0,13.8041,13.8292,13.7707,13.7958,40500.0
2012-12-05 11:30:00,16.52,16.6,16.52,16.58,66825.0,13.8041,13.871,13.8041,13.8542,66825.0
2012-12-05 12:00:00,16.59,16.63,16.56,16.57,55575.0,13.8626,13.896,13.8375,13.8459,55575.0
2012-12-05 12:30:00,16.58,16.64,16.58,16.59,23400.0,13.8542,13.9044,13.8542,13.8626,23400.0
2012-12-05 13:00:00,16.59,16.6,16.56,16.57,29700.0,13.8626,13.871,13.8375,13.8459,29700.0
2012-12-05 13:30:00,16.57,16.57,16.52,16.52,27225.0,13.8459,13.8459,13.8041,13.8041,27225.0
2012-12-05 14:00:00,16.52,16.55,16.5,16.52,76275.0,13.8041,13.8292,13.7874,13.8041,76275.0
2012-12-05 14:30:00,16.52,16.56,16.52,16.54,99000.0,13.8041,13.8375,13.8041,13.8208,99000.0
2012-12-05 15:00:00,16.54,16.6,16.54,16.6,98550.0,13.8208,13.871,13.8208,13.871,98550.0
2012-12-05 15:30:00,16.59,16.6,16.54,16.58,251775.0,13.8626,13.871,13.8208,13.8542,251775.0
2012-12-06 09:30:00,16.53,16.6,16.35,16.36,147375.0,13.8125,13.871,13.6621,13.6704,147375.0
2012-12-06 10:00:00,16.37,16.38,16.28,16.32,179100.0,13.6788,13.6871,13.6036,13.637,179100.0
2012-12-06 10:30:00,16.32,16.42,16.32,16.38,124425.0,13.637,13.7205,13.637,13.6871,124425.0
2012-12-06 11:00:00,16.38,16.4,16.37,16.38,111375.0,13.6871,13.7038,13.6788,13.6871,111375.0
2012-12-06 11:30:00,16.38,16.42,16.38,16.39,96525.0,13.6871,13.7205,13.6871,13.6955,96525.0
2012-12-06 12:00:00,16.39,16.4,16.37,16.37,86400.0,13.6955,13.7038,13.6788,13.6788,86400.0
2012-12-06 12:30:00,16.37,16.38,16.34,16.34,113850.0,13.6788,13.6871,13.6537,13.6537,113850.0
2012-12-06 13:00:00,16.35,16.36,16.27,16.28,297225.0,13.6621,13.6704,13.5952,13.6036,297225.0
2012-12-06 13:30:00,16.28,16.32,16.28,16.32,40050.0,13.6036,13.637,13.6036,13.637,40050.0
2012-12-06 14:00:00,16.32,16.33,16.29,16.3,94950.0,13.637,13.6453,13.6119,13.6203,94950.0
2012-12-06 14:30:00,16.3,16.32,16.3,16.31,90225.0,13.6203,13.637,13.6203,13.6286,90225.0
2012-12-06 15:00:00,16.31,16.31,16.27,16.29,203400.0,13.6286,13.6286,13.5952,13.6119,203400.0
2012-12-06 15:30:00,16.29,16.36,16.29,16.36,304650.0,13.6119,13.6704,13.6119,13.6704,304650.0
2012-12-07 09:30:00,16.43,16.49,16.33,16.33,81000.0,13.7289,13.779,13.6453,13.6453,81000.0
2012-12-07 10:00:00,16.34,16.36,16.32,16.35,37800.0,13.6537,13.6704,13.637,13.6621,37800.0
2012-12-07 10:30:00,16.36,16.36,16.28,16.29,39150.0,13.6704,13.6704,13.6036,13.6119,39150.0
2012-12-07 11:00:00,16.31,16.32,16.26,16.3,59400.0,13.6286,13.637,13.5869,13.6203,59400.0
2012-12-07 11:30:00,16.3,16.31,16.29,16.31,60975.0,13.6203,13.6286,13.6119,13.6286,60975.0
2012-12-07 12:00:00,16.31,16.31,16.3,16.3,40500.0,13.6286,13.6286,13.6203,13.6203,40500.0
2012-12-07 12:30:00,16.31,16.32,16.31,16.32,46125.0,13.6286,13.637,13.6286,13.637,46125.0
2012-12-07 13:00:00,16.32,16.36,16.32,16.36,79425.0,13.637,13.6704,13.637,13.6704,79425.0
2012-12-07 13:30:00,16.36,16.39,16.35,16.37,23400.0,13.6704,13.6955,13.6621,13.6788,23400.0
2012-12-07 14:00:00,16.37,16.37,16.33,16.36,41625.0,13.6788,13.6788,13.6453,13.6704,41625.0
2012-12-07 14:30:00,16.37,16.39,16.36,16.38,23175.0,13.6788,13.6955,13.6704,13.6871,23175.0
2012-12-07 15:00:00,16.38,16.39,16.35,16.36,56475.0,13.6871,13.6955,13.6621,13.6704,56475.0
2012-12-07 15:30:00,16.36,16.41,16.35,16.41,100800.0,13.6704,13.7122,13.6621,13.7122,100800.0
2012-12-10 09:30:00,16.38,16.38,16.16,16.24,66825.0,13.6871,13.6871,13.5033,13.5701,66825.0
2012-12-10 10:00:00,16.24,16.26,16.22,16.26,23175.0,13.5701,13.5869,13.5534,13.5869,23175.0
2012-12-10 10:30:00,16.25,16.34,16.25,16.34,38700.0,13.5785,13.6537,13.5785,13.6537,38700.0
2012-12-10 11:00:00,16.33,16.36,16.31,16.32,39375.0,13.6453,13.6704,13.6286,13.637,39375.0
2012-12-10 11:30:00,16.31,16.34,16.31,16.34,63675.0,13.6286,13.6537,13.6286,13.6537,63675.0
2012-12-10 12:00:00,16.35,16.39,16.34,16.38,25875.0,13.6621,13.6955,13.6537,13.6871,25875.0
2012-12-10 12:30:00,16.38,16.41,16.37,16.41,31950.0,13.6871,13.7122,13.6788,13.7122,31950.0
2012-12-10 13:00:00,16.41,16.41,16.38,16.39,35550.0,13.7122,13.7122,13.6871,13.6955,35550.0
2012-12-10 13:30:00,16.39,16.39,16.31,16.32,42300.0,13.6955,13.6955,13.6286,13.637,42300.0
2012-12-10 14:00:00,16.32,16.32,16.3,16.31,76950.0,13.637,13.637,13.6203,13.6286,76950.0
2012-12-10 14:30:00,16.32,16.32,16.28,16.32,39825.0,13.637,13.637,13.6036,13.637,39825.0
2012-12-10 15:00:00,16.31,16.34,16.3,16.34,102825.0,13.6286,13.6537,13.6203,13.6537,102825.0
2012-12-10 15:30:00,16.33,16.37,16.31,16.33,168525.0,13.6453,13.6788,13.6286,13.6453,168525.0
2012-12-11 09:30:00,16.39,16.44,16.38,16.44,48825.0,13.6955,13.7373,13.6871,13.7373,48825.0
2012-12-11 10:00:00,16.44,16.52,16.44,16.48,68625.0,13.7373,13.8041,13.7373,13.7707,68625.0
2012-12-11 10:30:00,16.47,16.48,16.46,16.47,40500.0,13.7623,13.7707,13.754,13.7623,40500.0
2012-12-11 11:00:00,16.47,16.48,16.42,16.42,96075.0,13.7623,13.7707,13.7205,13.7205,96075.0
2012-12-11 11:30:00,16.42,16.45,16.37,16.38,84375.0,13.7205,13.7456,13.6788,13.6871,84375.0
2012-12-11 12:00:00,16.38,16.39,16.32,16.33,133200.0,13.6871,13.6955,13.637,13.6453,133200.0
2012-12-11 12:30:00,16.34,16.39,16.34,16.35,86175.0,13.6537,13.6955,13.6537,13.6621,86175.0
2012-12-11 13:00:00,16.35,16.36,16.32,16.33,64800.0,13.6621,13.6704,13.637,13.6453,64800.0
2012-12-11 13:30:00,16.32,16.35,16.32,16.32,77625.0,13.637,13.6621,13.637,13.637,77625.0
2012-12-11 14:00:00,16.32,16.35,16.28,16.28,109800.0,13.637,13.6621,13.6036,13.6036,109800.0
2012-12-11 14:30:00,16.3,16.31,16.26,16.27,152325.0,13.6203,13.6286,13.5869,13.5952,152325.0
2012-12-11 15:00:00,16.27,16.33,16.26,16.33,94275.0,13.5952,13.6453,13.5869,13.6453,94275.0
2012-12-11 15:30:00,16.33,16.36,16.32,16.36,236025.0,13.6453,13.6704,13.637,13.6704,236025.0
2012-12-12 09:30:00,16.44,16.66,16.41,16.61,218475.0,13.7373,13.9211,13.7122,13.8793,218475.0
2012-12-12 10:00:00,16.61,16.71,16.59,16.68,219600.0,13.8793,13.9629,13.8626,13.9378,219600.0
2012-12-12 10:30:00,16.68,16.69,16.58,16.6,87300.0,13.9378,13.9462,13.8542,13.871,87300.0
2012-12-12 11:00:00,16.6,16.68,16.6,16.68,56700.0,13.871,13.9378,13.871,13.9378,56700.0
2012-12-12 11:30:00,16.68,16.68,16.65,16.68,87975.0,13.9378,13.9378,13.9127,13.9378,87975.0
2012-12-12 12:00:00,16.68,16.68,16.58,16.59,68625.0,13.9378,13.9378,13.8542,13.8626,68625.0
2012-12-12 12:30:00,16.6,16.68,16.57,16.66,60975.0,13.871,13.9378,13.8459,13.9211,60975.0
2012-12-12 13:00:00,16.67,16.68,16.59,16.6,71100.0,13.9294,13.9378,13.8626,13.871,71100.0
2012-12-12 13:30:00,16.6,16.62,16.53,16.54,81900.0,13.871,13.8877,13.8125,13.8208,81900.0
2012-12-12 14:00:00,16.53,16.54,16.48,16.49,54450.0,13.8125,13.8208,13.7707,13.779,54450.0
2012-12-12 14:30:00,16.49,16.54,16.48,16.49,98325.0,13.779,13.8208,13.7707,13.779,98325.0
2012-12-12 15:00:00,16.48,16.49,16.42,16.43,89100.0,13.7707,13.779,13.7205,13.7289,89100.0
2012-12-12 15:30:00,16.43,16.43,16.39,16.43,149400.0,13.7289,13.7289,13.6955,13.7289,149400.0
2012-12-13 09:30:00,16.41,16.44,16.36,16.42,61875.0,13.7122,13.7373,13.6704,13.7205,61875.0
2012-12-13 10:00:00,16.42,16.51,16.4,16.5,69075.0,13.7205,13.7958,13.7038,13.7874,69075.0
2012-12-13 10:30:00,16.5,16.51,16.39,16.4,49725.0,13.7874,13.7958,13.6955,13.7038,49725.0
2012-12-13 11:00:00,16.4,16.44,16.36,16.4,30600.0,13.7038,13.7373,13.6704,13.7038,30600.0
2012-12-13 11:30:00,16.39,16.48,16.39,16.45,103050.0,13.6955,13.7707,13.6955,13.7456,103050.0
2012-12-13 12:00:00,16.46,16.47,16.42,16.46,162900.0,13.754,13.7623,13.7205,13.754,162900.0
2012-12-13 12:30:00,16.46,16.48,16.45,16.47,21600.0,13.754,13.7707,13.7456,13.7623,21600.0
2012-12-13 13:00:00,16.47,16.48,16.44,16.45,66825.0,13.7623,13.7707,13.7373,13.7456,66825.0
2012-12-13 13:30:00,16.45,16.45,16.4,16.41,64575.0,13.7456,13.7456,13.7038,13.7122,64575.0
2012-12-13 14:00:00,16.42,16.42,16.4,16.41,59625.0,13.7205,13.7205,13.7038,13.7122,59625.0
2012-12-13 14:30:00,16.4,16.42,16.39,16.41,44325.0,13.7038,13.7205,13.6955,13.7122,44325.0
2012-12-13 15:00:00,16.41,16.45,16.41,16.44,101700.0,13.7122,13.7456,13.7122,13.7373,101700.0
2012-12-13 15:30:00,16.44,16.5,16.44,16.45,283275.0,13.7373,13.7874,13.7373,13.7456,283275.0
2012-12-14 09:30:00,16.51,16.79,16.48,16.64,340875.0,13.7958,14.0297,13.7707,13.9044,340875.0
2012-12-14 10:00:00,16.63,16.64,16.6,16.61,179550.0,13.896,13.9044,13.871,13.8793,179550.0
2012-12-14 10:30:00,16.6,16.61,16.56,16.58,169200.0,13.871,13.8793,13.8375,13.8542,169200.0
2012-12-14 11:00:00,16.58,16.61,16.57,16.59,186750.0,13.8542,13.8793,13.8459,13.8626,186750.0
2012-12-14 11:30:00,16.59,16.59,16.58,16.59,66150.0,13.8626,13.8626,13.8542,13.8626,66150.0
2012-12-14 12:00:00,16.59,16.68,16.59,16.68,76950.0,13.8626,13.9378,13.8626,13.9378,76950.0
2012-12-14 12:30:00,16.68,16.71,16.67,16.68,77400.0,13.9378,13.9629,13.9294,13.9378,77400.0
2012-12-14 13:00:00,16.68,16.68,16.62,16.65,69300.0,13.9378,13.9378,13.8877,13.9127,69300.0
2012-12-14 13:30:00,16.65,16.69,16.65,16.68,87525.0,13.9127,13.9462,13.9127,13.9378,87525.0
2012-12-14 14:00:00,16.68,16.71,16.67,16.7,75600.0,13.9378,13.9629,13.9294,13.9545,75600.0
2012-12-14 14:30:00,16.7,16.72,16.68,16.68,104175.0,13.9545,13.9712,13.9378,13.9378,104175.0
2012-12-14 15:00:00,16.68,16.69,16.64,16.65,115650.0,13.9378,13.9462,13.9044,13.9127,115650.0
2012-12-14 15:30:00,16.65,16.68,16.64,16.65,257400.0,13.9127,13.9378,13.9044,13.9127,257400.0
2012-12-17 09:30:00,16.74,16.94,16.67,16.92,178650.0,13.9879,14.1551,13.9294,14.1383,178650.0
2012-12-17 10:00:00,16.92,16.93,16.75,16.79,133650.0,14.1383,14.1467,13.9963,14.0297,133650.0
2012-12-17 10:30:00,16.8,16.84,16.76,16.77,143775.0,14.0381,14.0715,14.0047,14.013,143775.0
2012-12-17 11:00:00,16.77,16.86,16.76,16.84,131850.0,14.013,14.0882,14.0047,14.0715,131850.0
2012-12-17 11:30:00,16.84,16.92,16.84,16.9,83700.0,14.0715,14.1383,14.0715,14.1216,83700.0
2012-12-17 12:00:00,16.9,16.96,16.9,16.95,84600.0,14.1216,14.1718,14.1216,14.1634,84600.0
2012-12-17 12:30:00,16.96,16.99,16.92,16.98,76950.0,14.1718,14.1968,14.1383,14.1885,76950.0
2012-12-17 13:00:00,16.98,17.04,16.97,17.03,82800.0,14.1885,14.2386,14.1801,14.2303,82800.0
2012-12-17 13:30:00,17.03,17.06,17.02,17.06,146925.0,14.2303,14.2553,14.2219,14.2553,146925.0
2012-12-17 14:00:00,17.05,17.08,17.02,17.03,163800.0,14.247,14.272,14.2219,14.2303,163800.0
2012-12-17 14:30:00,17.02,17.03,16.96,17.02,120825.0,14.2219,14.2303,14.1718,14.2219,120825.0
2012-12-17 15:00:00,17.02,17.09,17.01,17.04,119700.0,14.2219,14.2804,14.2136,14.2386,119700.0
2012-12-17 15:30:00,17.04,17.14,17.04,17.14,395100.0,14.2386,14.3222,14.2386,14.3222,395100.0
2012-12-18 09:30:00,17.23,17.27,17.16,17.24,253125.0,14.3974,14.4308,14.3389,14.4057,253125.0
2012-12-18 10:00:00,17.23,17.38,17.23,17.35,225675.0,14.3974,14.5227,14.3974,14.4977,225675.0
2012-12-18 10:30:00,17.34,17.46,17.33,17.44,120825.0,14.4893,14.5896,14.4809,14.5729,120825.0
2012-12-18 11:00:00,17.44,17.48,17.44,17.48,94275.0,14.5729,14.6063,14.5729,14.6063,94275.0
2012-12-18 11:30:00,17.48,17.52,17.48,17.51,159750.0,14.6063,14.6397,14.6063,14.6314,159750.0
2012-12-18 12:00:00,17.5,17.53,17.47,17.48,126675.0,14.623,14.6481,14.5979,14.6063,126675.0
2012-12-18 12:30:00,17.49,17.54,17.49,17.52,90225.0,14.6146,14.6564,14.6146,14.6397,90225.0
2012-12-18 13:00:00,17.52,17.55,17.47,17.55,104625.0,14.6397,14.6648,14.5979,14.6648,104625.0
2012-12-18 13:30:00,17.55,17.61,17.53,17.54,248175.0,14.6648,14.7149,14.6481,14.6564,248175.0
2012-12-18 14:00:00,17.54,17.54,17.49,17.49,188100.0,14.6564,14.6564,14.6146,14.6146,188100.0
2012-12-18 14:30:00,17.49,17.52,17.48,17.49,395100.0,14.6146,14.6397,14.6063,14.6146,395100.0
2012-12-18 15:00:00,17.49,17.52,17.48,17.48,154575.0,14.6146,14.6397,14.6063,14.6063,154575.0
2012-12-18 15:30:00,17.48,17.52,17.48,17.52,434475.0,14.6063,14.6397,14.6063,14.6397,434475.0
2012-12-19 09:30:00,17.55,17.55,17.43,17.44,113175.0,14.6648,14.6648,14.5645,14.5729,113175.0
2012-12-19 10:00:00,17.44,17.45,17.4,17.41,95400.0,14.5729,14.5812,14.5394,14.5478,95400.0
2012-12-19 10:30:00,17.41,17.48,17.4,17.48,79875.0,14.5478,14.6063,14.5394,14.6063,79875.0
2012-12-19 11:00:00,17.48,17.52,17.46,17.49,78975.0,14.6063,14.6397,14.5896,14.6146,78975.0
2012-12-19 11:30:00,17.49,17.52,17.48,17.52,62775.0,14.6146,14.6397,14.6063,14.6397,62775.0
2012-12-19 12:00:00,17.52,17.54,17.5,17.54,81900.0,14.6397,14.6564,14.623,14.6564,81900.0
2012-12-19 12:30:00,17.54,17.56,17.52,17.52,58275.0,14.6564,14.6731,14.6397,14.6397,58275.0
2012-12-19 13:00:00,17.53,17.55,17.49,17.54,85950.0,14.6481,14.6648,14.6146,14.6564,85950.0
2012-12-19 13:30:00,17.54,17.55,17.47,17.52,90450.0,14.6564,14.6648,14.5979,14.6397,90450.0
2012-12-19 14:00:00,17.52,17.52,17.44,17.49,125775.0,14.6397,14.6397,14.5729,14.6146,125775.0
2012-12-19 14:30:00,17.49,17.49,17.46,17.48,113175.0,14.6146,14.6146,14.5896,14.6063,113175.0
2012-12-19 15:00:00,17.48,17.52,17.48,17.51,117900.0,14.6063,14.6397,14.6063,14.6314,117900.0
2012-12-19 15:30:00,17.51,17.52,17.45,17.45,260550.0,14.6314,14.6397,14.5812,14.5812,260550.0
2012-12-20 09:30:00,17.49,17.56,17.47,17.51,75150.0,14.6146,14.6731,14.5979,14.6314,75150.0
2012-12-20 10:00:00,17.52,17.57,17.51,17.52,54225.0,14.6397,14.6815,14.6314,14.6397,54225.0
2012-12-20 10:30:00,17.52,17.54,17.51,17.52,70425.0,14.6397,14.6564,14.6314,14.6397,70425.0
2012-12-20 11:00:00,17.52,17.52,17.47,17.48,64350.0,14.6397,14.6397,14.5979,14.6063,64350.0
2012-12-20 11:30:00,17.48,17.53,17.48,17.48,55575.0,14.6063,14.6481,14.6063,14.6063,55575.0
2012-12-20 12:00:00,17.49,17.5,17.44,17.44,94500.0,14.6146,14.623,14.5729,14.5729,94500.0
2012-12-20 12:30:00,17.44,17.46,17.38,17.39,88650.0,14.5729,14.5896,14.5227,14.5311,88650.0
2012-12-20 13:00:00,17.38,17.48,17.38,17.48,81675.0,14.5227,14.6063,14.5227,14.6063,81675.0
2012-12-20 13:30:00,17.48,17.55,17.48,17.53,62775.0,14.6063,14.6648,14.6063,14.6481,62775.0
2012-12-20 14:00:00,17.53,17.54,17.5,17.5,103500.0,14.6481,14.6564,14.623,14.623,103500.0
2012-12-20 14:30:00,17.5,17.53,17.48,17.48,106425.0,14.623,14.6481,14.6063,14.6063,106425.0
2012-12-20 15:00:00,17.48,17.51,17.44,17.46,113175.0,14.6063,14.6314,14.5729,14.5896,113175.0
2012-12-20 15:30:00,17.46,17.55,17.46,17.54,214650.0,14.5896,14.6648,14.5896,14.6564,214650.0
2012-12-21 09:30:00,17.37,17.4,17.18,17.33,659475.0,14.5144,14.5394,14.3556,14.4809,659475.0
2012-12-21 10:00:00,17.32,17.41,17.31,17.4,58500.0,14.4726,14.5478,14.4642,14.5394,58500.0
2012-12-21 10:30:00,17.4,17.43,17.39,17.41,30375.0,14.5394,14.5645,14.5311,14.5478,30375.0
2012-12-21 11:00:00,17.41,17.42,17.37,17.4,90900.0,14.5478,14.5561,14.5144,14.5394,90900.0
2012-12-21 11:30:00,17.4,17.4,17.29,17.32,124200.0,14.5394,14.5394,14.4475,14.4726,124200.0
2012-12-21 12:00:00,17.32,17.35,17.32,17.34,48825.0,14.4726,14.4977,14.4726,14.4893,48825.0
2012-12-21 12:30:00,17.34,17.39,17.33,17.39,81450.0,14.4893,14.5311,14.4809,14.5311,81450.0
2012-12-21 13:00:00,17.38,17.4,17.36,17.4,66825.0,14.5227,14.5394,14.506,14.5394,66825.0
2012-12-21 13:30:00,17.4,17.43,17.38,17.43,44100.0,14.5394,14.5645,14.5227,14.5645,44100.0
2012-12-21 14:00:00,17.43,17.44,17.4,17.41,42075.0,14.5645,14.5729,14.5394,14.5478,42075.0
2012-12-21 14:30:00,17.4,17.41,17.35,17.39,58050.0,14.5394,14.5478,14.4977,14.5311,58050.0
2012-12-21 15:00:00,17.39,17.44,17.39,17.44,70650.0,14.5311,14.5729,14.5311,14.5729,70650.0
2012-12-21 15:30:00,17.44,17.48,17.39,17.45,335250.0,14.5729,14.6063,14.5311,14.5812,335250.0
2012-12-24 09:30:00,17.67,17.67,17.33,17.36,80550.0,14.765,14.765,14.4809,14.506,80550.0
2012-12-24 10:00:00,17.36,17.36,17.29,17.29,71550.0,14.506,14.506,14.4475,14.4475,71550.0
2012-12-24 10:30:00,17.29,17.32,17.27,17.27,65925.0,14.4475,14.4726,14.4308,14.4308,65925.0
2012-12-24 11:00:00,17.28,17.28,17.21,17.22,73350.0,14.4392,14.4392,14.3807,14.389,73350.0
2012-12-24 11:30:00,17.22,17.23,17.17,17.18,66375.0,14.389,14.3974,14.3472,14.3556,66375.0
2012-12-24 12:00:00,17.18,17.18,17.16,17.18,127125.0,14.3556,14.3556,14.3389,14.3556,127125.0
2012-12-24 12:30:00,17.18,17.25,17.17,17.24,144000.0,14.3556,14.4141,14.3472,14.4057,144000.0
2012-12-26 09:30:00,17.24,17.25,17.19,17.2,167850.0,14.4057,14.4141,14.364,14.3723,167850.0
2012-12-26 10:00:00,17.2,17.2,17.14,17.16,81450.0,14.3723,14.3723,14.3222,14.3389,81450.0
2012-12-26 10:30:00,17.16,17.17,17.15,17.15,96075.0,14.3389,14.3472,14.3305,14.3305,96075.0
2012-12-26 11:00:00,17.15,17.16,17.05,17.05,100125.0,14.3305,14.3389,14.247,14.247,100125.0
2012-12-26 11:30:00,17.05,17.13,17.05,17.13,45225.0,14.247,14.3138,14.247,14.3138,45225.0
2012-12-26 12:00:00,17.13,17.14,17.07,17.09,32625.0,14.3138,14.3222,14.2637,14.2804,32625.0
2012-12-26 12:30:00,17.08,17.12,17.07,17.11,22275.0,14.272,14.3055,14.2637,14.2971,22275.0
2012-12-26 13:00:00,17.1,17.12,17.1,17.12,24750.0,14.2888,14.3055,14.2888,14.3055,24750.0
2012-12-26 13:30:00,17.12,17.12,17.08,17.1,54675.0,14.3055,14.3055,14.272,14.2888,54675.0
2012-12-26 14:00:00,17.1,17.12,17.07,17.09,48375.0,14.2888,14.3055,14.2637,14.2804,48375.0
2012-12-26 14:30:00,17.09,17.09,17.08,17.09,116775.0,14.2804,14.2804,14.272,14.2804,116775.0
2012-12-26 15:00:00,17.09,17.12,17.08,17.11,85275.0,14.2804,14.3055,14.272,14.2971,85275.0
2012-12-26 15:30:00,17.12,17.13,17.07,17.08,159750.0,14.3055,14.3138,14.2637,14.272,159750.0
2012-12-27 09:30:00,17.12,17.16,17.09,17.14,52875.0,14.3055,14.3389,14.2804,14.3222,52875.0
2012-12-27 10:00:00,17.15,17.15,16.97,17.0,34650.0,14.3305,14.3305,14.1801,14.2052,34650.0
2012-12-27 10:30:00,17.01,17.03,17.0,17.02,32400.0,14.2136,14.2303,14.2052,14.2219,32400.0
2012-12-27 11:00:00,17.04,17.04,16.96,16.98,38700.0,14.2386,14.2386,14.1718,14.1885,38700.0
2012-12-27 11:30:00,16.97,17.01,16.93,16.95,25875.0,14.1801,14.2136,14.1467,14.1634,25875.0
2012-12-27 12:00:00,16.95,16.95,16.88,16.89,34650.0,14.1634,14.1634,14.1049,14.1133,34650.0
2012-12-27 12:30:00,16.88,16.92,16.84,16.89,138825.0,14.1049,14.1383,14.0715,14.1133,138825.0
2012-12-27 13:00:00,16.89,16.93,16.85,16.86,121950.0,14.1133,14.1467,14.0799,14.0882,121950.0
2012-12-27 13:30:00,16.86,16.88,16.84,16.87,30150.0,14.0882,14.1049,14.0715,14.0966,30150.0
2012-12-27 14:00:00,16.88,16.88,16.84,16.85,45225.0,14.1049,14.1049,14.0715,14.0799,45225.0
2012-12-27 14:30:00,16.85,16.99,16.84,16.96,77400.0,14.0799,14.1968,14.0715,14.1718,77400.0
2012-12-27 15:00:00,16.96,16.98,16.91,16.96,181125.0,14.1718,14.1885,14.13,14.1718,181125.0
2012-12-27 15:30:00,16.96,17.05,16.96,16.99,236700.0,14.1718,14.247,14.1718,14.1968,236700.0
2012-12-28 09:30:00,16.81,16.88,16.8,16.87,22275.0,14.0981,14.1568,14.0897,14.1484,22275.0
2012-12-28 10:00:00,16.87,16.93,16.86,16.88,60075.0,14.1484,14.1988,14.14,14.1568,60075.0
2012-12-28 10:30:00,16.87,16.93,16.86,16.89,69300.0,14.1484,14.1988,14.14,14.1652,69300.0
2012-12-28 11:00:00,16.89,16.93,16.89,16.91,21825.0,14.1652,14.1988,14.1652,14.182,21825.0
2012-12-28 11:30:00,16.92,16.93,16.88,16.89,50625.0,14.1904,14.1988,14.1568,14.1652,50625.0
2012-12-28 12:00:00,16.89,16.93,16.85,16.92,71775.0,14.1652,14.1988,14.1317,14.1904,71775.0
2012-12-28 12:30:00,16.92,16.92,16.91,16.91,29475.0,14.1904,14.1904,14.182,14.182,29475.0
2012-12-28 13:00:00,16.91,16.92,16.88,16.9,65475.0,14.182,14.1904,14.1568,14.1736,65475.0
2012-12-28 13:30:00,16.9,16.92,16.89,16.91,32625.0,14.1736,14.1904,14.1652,14.182,32625.0
2012-12-28 14:00:00,16.92,16.92,16.88,16.91,41175.0,14.1904,14.1904,14.1568,14.182,41175.0
2012-12-28 14:30:00,16.89,16.93,16.88,16.92,71550.0,14.1652,14.1988,14.1568,14.1904,71550.0
2012-12-28 15:00:00,16.93,16.93,16.91,16.93,55125.0,14.1988,14.1988,14.182,14.1988,55125.0
2012-12-28 15:30:00,16.93,16.94,16.88,16.91,301725.0,14.1988,14.2071,14.1568,14.182,301725.0
2012-12-31 09:30:00,16.84,16.97,16.83,16.91,92250.0,14.1233,14.2323,14.1149,14.182,92250.0
2012-12-31 10:00:00,16.91,16.96,16.89,16.93,64575.0,14.182,14.2239,14.1652,14.1988,64575.0
2012-12-31 10:30:00,16.93,16.96,16.9,16.92,93600.0,14.1988,14.2239,14.1736,14.1904,93600.0
2012-12-31 11:00:00,16.92,16.97,16.89,16.89,129600.0,14.1904,14.2323,14.1652,14.1652,129600.0
2012-12-31 11:30:00,16.89,16.93,16.88,16.92,53550.0,14.1652,14.1988,14.1568,14.1904,53550.0
2012-12-31 12:00:00,16.92,16.96,16.92,16.95,46575.0,14.1904,14.2239,14.1904,14.2155,46575.0
2012-12-31 12:30:00,16.96,17.04,16.94,16.99,85725.0,14.2239,14.291,14.2071,14.2491,85725.0
2012-12-31 13:00:00,17.0,17.0,16.95,16.99,37350.0,14.2575,14.2575,14.2155,14.2491,37350.0
2012-12-31 13:30:00,16.98,17.06,16.94,16.96,120375.0,14.2407,14.3078,14.2071,14.2239,120375.0
2012-12-31 14:00:00,16.96,17.01,16.94,17.0,54900.0,14.2239,14.2658,14.2071,14.2575,54900.0
2012-12-31 14:30:00,17.0,17.09,17.0,17.09,67725.0,14.2575,14.3329,14.2575,14.3329,67725.0
2012-12-31 15:00:00,17.08,17.12,17.0,17.04,87975.0,14.3246,14.3581,14.2575,14.291,87975.0
2012-12-31 15:30:00,17.04,17.13,17.04,17.13,238050.0,14.291,14.3665,14.291,14.3665,238050.0
2013-01-02 09:30:00,17.58,17.63,17.44,17.49,80775.0,14.7439,14.7858,14.6265,14.6684,80775.0
2013-01-02 10:00:00,17.51,17.57,17.48,17.49,62550.0,14.6852,14.7355,14.66,14.6684,62550.0
2013-01-02 10:30:00,17.5,17.52,17.48,17.51,61425.0,14.6768,14.6936,14.66,14.6852,61425.0
2013-01-02 11:00:00,17.52,17.59,17.51,17.57,132525.0,14.6936,14.7523,14.6852,14.7355,132525.0
2013-01-02 11:30:00,17.57,17.58,17.56,17.57,54675.0,14.7355,14.7439,14.7271,14.7355,54675.0
2013-01-02 12:00:00,17.57,17.58,17.56,17.56,46125.0,14.7355,14.7439,14.7271,14.7271,46125.0
2013-01-02 12:30:00,17.56,17.58,17.55,17.56,79200.0,14.7271,14.7439,14.7187,14.7271,79200.0
2013-01-02 13:00:00,17.56,17.59,17.56,17.59,45675.0,14.7271,14.7523,14.7271,14.7523,45675.0
2013-01-02 13:30:00,17.58,17.6,17.57,17.6,61650.0,14.7439,14.7607,14.7355,14.7607,61650.0
2013-01-02 14:00:00,17.59,17.65,17.59,17.64,93150.0,14.7523,14.8026,14.7523,14.7942,93150.0
2013-01-02 14:30:00,17.64,17.64,17.61,17.62,80775.0,14.7942,14.7942,14.7691,14.7774,80775.0
2013-01-02 15:00:00,17.62,17.67,17.6,17.64,122400.0,14.7774,14.8194,14.7607,14.7942,122400.0
2013-01-02 15:30:00,17.64,17.76,17.64,17.76,293400.0,14.7942,14.8949,14.7942,14.8949,293400.0
2013-01-03 09:30:00,17.83,17.83,17.68,17.69,105075.0,14.9536,14.9536,14.8278,14.8361,105075.0
2013-01-03 10:00:00,17.69,17.69,17.6,17.64,57375.0,14.8361,14.8361,14.7607,14.7942,57375.0
2013-01-03 10:30:00,17.64,17.67,17.63,17.65,62550.0,14.7942,14.8194,14.7858,14.8026,62550.0
2013-01-03 11:00:00,17.66,17.72,17.66,17.72,45900.0,14.811,14.8613,14.811,14.8613,45900.0
2013-01-03 11:30:00,17.72,17.73,17.68,17.7,45450.0,14.8613,14.8697,14.8278,14.8445,45450.0
2013-01-03 12:00:00,17.7,17.72,17.7,17.71,49050.0,14.8445,14.8613,14.8445,14.8529,49050.0
2013-01-03 12:30:00,17.72,17.76,17.72,17.76,67725.0,14.8613,14.8949,14.8613,14.8949,67725.0
2013-01-03 13:00:00,17.76,17.76,17.73,17.73,42525.0,14.8949,14.8949,14.8697,14.8697,42525.0
2013-01-03 13:30:00,17.73,17.75,17.72,17.75,27225.0,14.8697,14.8865,14.8613,14.8865,27225.0
2013-01-03 14:00:00,17.75,17.75,17.68,17.71,63000.0,14.8865,14.8865,14.8278,14.8529,63000.0
2013-01-03 14:30:00,17.7,17.72,17.68,17.71,50175.0,14.8445,14.8613,14.8278,14.8529,50175.0
2013-01-03 15:00:00,17.71,17.72,17.66,17.66,61650.0,14.8529,14.8613,14.811,14.811,61650.0
2013-01-03 15:30:00,17.67,17.71,17.63,17.71,139950.0,14.8194,14.8529,14.7858,14.8529,139950.0
2013-01-04 09:30:00,17.73,17.83,17.72,17.83,42075.0,14.8697,14.9536,14.8613,14.9536,42075.0
2013-01-04 10:00:00,17.84,17.91,17.82,17.88,44325.0,14.9619,15.0207,14.9452,14.9955,44325.0
2013-01-04 10:30:00,17.87,17.89,17.85,17.88,42975.0,14.9871,15.0039,14.9703,14.9955,42975.0
2013-01-04 11:00:00,17.88,17.93,17.88,17.92,57150.0,14.9955,15.0374,14.9955,15.029,57150.0
2013-01-04 11:30:00,17.92,17.96,17.91,17.95,46800.0,15.029,15.0626,15.0207,15.0542,46800.0
2013-01-04 12:00:00,17.94,17.98,17.94,17.98,74925.0,15.0458,15.0794,15.0458,15.0794,74925.0
2013-01-04 12:30:00,17.98,18.02,17.97,18.02,74700.0,15.0794,15.1129,15.071,15.1129,74700.0
2013-01-04 13:00:00,18.02,18.08,18.0,18.08,100350.0,15.1129,15.1632,15.0961,15.1632,100350.0
2013-01-04 13:30:00,18.07,18.1,18.07,18.09,78300.0,15.1548,15.18,15.1548,15.1716,78300.0
2013-01-04 14:00:00,18.09,18.1,18.07,18.1,58050.0,15.1716,15.18,15.1548,15.18,58050.0
2013-01-04 14:30:00,18.09,18.14,18.09,18.12,96300.0,15.1716,15.2135,15.1716,15.1968,96300.0
2013-01-04 15:00:00,18.12,18.22,18.11,18.22,227025.0,15.1968,15.2806,15.1884,15.2806,227025.0
2013-01-04 15:30:00,18.22,18.22,18.16,18.2,269100.0,15.2806,15.2806,15.2303,15.2639,269100.0
2013-01-07 09:30:00,18.05,18.15,17.95,18.03,103950.0,15.1381,15.2219,15.0542,15.1213,103950.0
2013-01-07 10:00:00,18.02,18.06,18.02,18.06,38025.0,15.1129,15.1465,15.1129,15.1465,38025.0
2013-01-07 10:30:00,18.05,18.14,18.04,18.04,102375.0,15.1381,15.2135,15.1297,15.1297,102375.0
2013-01-07 11:00:00,18.04,18.07,18.03,18.06,51750.0,15.1297,15.1548,15.1213,15.1465,51750.0
2013-01-07 11:30:00,18.06,18.07,18.05,18.05,57150.0,15.1465,15.1548,15.1381,15.1381,57150.0
2013-01-07 12:00:00,18.05,18.09,18.04,18.09,119925.0,15.1381,15.1716,15.1297,15.1716,119925.0
2013-01-07 12:30:00,18.09,18.13,18.09,18.12,83700.0,15.1716,15.2052,15.1716,15.1968,83700.0
2013-01-07 13:00:00,18.12,18.16,18.12,18.13,56025.0,15.1968,15.2303,15.1968,15.2052,56025.0
2013-01-07 13:30:00,18.13,18.16,18.11,18.15,73125.0,15.2052,15.2303,15.1884,15.2219,73125.0
2013-01-07 14:00:00,18.16,18.24,18.15,18.24,90900.0,15.2303,15.2974,15.2219,15.2974,90900.0
2013-01-07 14:30:00,18.24,18.26,18.2,18.22,127350.0,15.2974,15.3142,15.2639,15.2806,127350.0
2013-01-07 15:00:00,18.22,18.28,18.2,18.27,107325.0,15.2806,15.331,15.2639,15.3226,107325.0
2013-01-07 15:30:00,18.27,18.28,18.22,18.22,295650.0,15.3226,15.331,15.2806,15.2806,295650.0
2013-01-08 09:30:00,18.19,18.23,18.13,18.13,166950.0,15.2555,15.289,15.2052,15.2052,166950.0
2013-01-08 10:00:00,18.13,18.14,18.04,18.08,196875.0,15.2052,15.2135,15.1297,15.1632,196875.0
2013-01-08 10:30:00,18.08,18.18,18.08,18.09,111150.0,15.1632,15.2471,15.1632,15.1716,111150.0
2013-01-08 11:00:00,18.09,18.12,18.06,18.12,57825.0,15.1716,15.1968,15.1465,15.1968,57825.0
2013-01-08 11:30:00,18.12,18.12,18.1,18.11,52650.0,15.1968,15.1968,15.18,15.1884,52650.0
2013-01-08 12:00:00,18.11,18.13,18.1,18.12,66375.0,15.1884,15.2052,15.18,15.1968,66375.0
2013-01-08 12:30:00,18.12,18.14,18.12,18.13,40500.0,15.1968,15.2135,15.1968,15.2052,40500.0
2013-01-08 13:00:00,18.13,18.19,18.13,18.19,96300.0,15.2052,15.2555,15.2052,15.2555,96300.0
2013-01-08 13:30:00,18.18,18.18,18.12,18.13,87075.0,15.2471,15.2471,15.1968,15.2052,87075.0
2013-01-08 14:00:00,18.12,18.14,18.12,18.14,88200.0,15.1968,15.2135,15.1968,15.2135,88200.0
2013-01-08 14:30:00,18.14,18.15,18.11,18.14,58950.0,15.2135,15.2219,15.1884,15.2135,58950.0
2013-01-08 15:00:00,18.14,18.16,18.13,18.15,83250.0,15.2135,15.2303,15.2052,15.2219,83250.0
2013-01-08 15:30:00,18.15,18.2,18.13,18.2,177525.0,15.2219,15.2639,15.2052,15.2639,177525.0
2013-01-09 09:30:00,18.24,18.37,18.19,18.37,66150.0,15.2974,15.4064,15.2555,15.4064,66150.0
2013-01-09 10:00:00,18.37,18.42,18.37,18.41,33750.0,15.4064,15.4484,15.4064,15.44,33750.0
2013-01-09 10:30:00,18.4,18.45,18.38,18.42,109125.0,15.4316,15.4735,15.4148,15.4484,109125.0
2013-01-09 11:00:00,18.42,18.44,18.41,18.43,49950.0,15.4484,15.4652,15.44,15.4568,49950.0
2013-01-09 11:30:00,18.43,18.48,18.42,18.45,128025.0,15.4568,15.4987,15.4484,15.4735,128025.0
2013-01-09 12:00:00,18.44,18.46,18.44,18.44,49950.0,15.4652,15.4819,15.4652,15.4652,49950.0
2013-01-09 12:30:00,18.44,18.48,18.43,18.47,69525.0,15.4652,15.4987,15.4568,15.4903,69525.0
2013-01-09 13:00:00,18.47,18.48,18.44,18.44,103275.0,15.4903,15.4987,15.4652,15.4652,103275.0
2013-01-09 13:30:00,18.44,18.44,18.41,18.44,123075.0,15.4652,15.4652,15.44,15.4652,123075.0
2013-01-09 14:00:00,18.44,18.44,18.41,18.42,52650.0,15.4652,15.4652,15.44,15.4484,52650.0
2013-01-09 14:30:00,18.43,18.44,18.42,18.44,77625.0,15.4568,15.4652,15.4484,15.4652,77625.0
2013-01-09 15:00:00,18.43,18.44,18.4,18.43,166275.0,15.4568,15.4652,15.4316,15.4568,166275.0
2013-01-09 15:30:00,18.43,18.43,18.39,18.41,330525.0,15.4568,15.4568,15.4232,15.44,330525.0
2013-01-10 09:30:00,18.41,18.52,18.41,18.52,177750.0,15.44,15.5322,15.44,15.5322,177750.0
2013-01-10 10:00:00,18.52,18.52,18.46,18.48,87300.0,15.5322,15.5322,15.4819,15.4987,87300.0
2013-01-10 10:30:00,18.45,18.47,18.41,18.43,84600.0,15.4735,15.4903,15.44,15.4568,84600.0
2013-01-10 11:00:00,18.41,18.46,18.39,18.45,84825.0,15.44,15.4819,15.4232,15.4735,84825.0
2013-01-10 11:30:00,18.45,18.45,18.41,18.44,56250.0,15.4735,15.4735,15.44,15.4652,56250.0
2013-01-10 12:00:00,18.43,18.45,18.43,18.44,39150.0,15.4568,15.4735,15.4568,15.4652,39150.0
2013-01-10 12:30:00,18.44,18.44,18.37,18.41,107550.0,15.4652,15.4652,15.4064,15.44,107550.0
2013-01-10 13:00:00,18.42,18.42,18.38,18.38,50625.0,15.4484,15.4484,15.4148,15.4148,50625.0
2013-01-10 13:30:00,18.38,18.4,18.38,18.4,55575.0,15.4148,15.4316,15.4148,15.4316,55575.0
2013-01-10 14:00:00,18.4,18.4,18.38,18.38,69750.0,15.4316,15.4316,15.4148,15.4148,69750.0
2013-01-10 14:30:00,18.39,18.4,18.38,18.39,142425.0,15.4232,15.4316,15.4148,15.4232,142425.0
2013-01-10 15:00:00,18.39,18.4,18.38,18.38,149175.0,15.4232,15.4316,15.4148,15.4148,149175.0
2013-01-10 15:30:00,18.38,18.42,18.36,18.37,294075.0,15.4148,15.4484,15.3981,15.4064,294075.0
2013-01-11 09:30:00,18.36,18.42,18.35,18.37,32400.0,15.3981,15.4484,15.3897,15.4064,32400.0
2013-01-11 10:00:00,18.37,18.4,18.32,18.39,74475.0,15.4064,15.4316,15.3645,15.4232,74475.0
2013-01-11 10:30:00,18.38,18.45,18.38,18.45,43425.0,15.4148,15.4735,15.4148,15.4735,43425.0
2013-01-11 11:00:00,18.45,18.48,18.42,18.42,24975.0,15.4735,15.4987,15.4484,15.4484,24975.0
2013-01-11 11:30:00,18.42,18.49,18.42,18.48,58050.0,15.4484,15.5071,15.4484,15.4987,58050.0
2013-01-11 12:00:00,18.49,18.51,18.45,18.46,49275.0,15.5071,15.5239,15.4735,15.4819,49275.0
2013-01-11 12:30:00,18.46,18.47,18.42,18.42,49500.0,15.4819,15.4903,15.4484,15.4484,49500.0
2013-01-11 13:00:00,18.42,18.45,18.4,18.44,63450.0,15.4484,15.4735,15.4316,15.4652,63450.0
2013-01-11 13:30:00,18.44,18.47,18.44,18.44,63900.0,15.4652,15.4903,15.4652,15.4652,63900.0
2013-01-11 14:00:00,18.44,18.46,18.44,18.46,118125.0,15.4652,15.4819,15.4652,15.4819,118125.0
2013-01-11 14:30:00,18.46,18.47,18.44,18.44,107100.0,15.4819,15.4903,15.4652,15.4652,107100.0
2013-01-11 15:00:00,18.44,18.5,18.42,18.5,63675.0,15.4652,15.5155,15.4484,15.5155,63675.0
2013-01-11 15:30:00,18.51,18.51,18.48,18.5,248625.0,15.5239,15.5239,15.4987,15.5155,248625.0
2013-01-14 09:30:00,18.49,18.57,18.41,18.41,69750.0,15.5071,15.5742,15.44,15.44,69750.0
2013-01-14 10:00:00,18.4,18.41,18.33,18.33,32175.0,15.4316,15.44,15.3729,15.3729,32175.0
2013-01-14 10:30:00,18.34,18.37,18.34,18.35,48150.0,15.3813,15.4064,15.3813,15.3897,48150.0
2013-01-14 11:00:00,18.35,18.38,18.33,18.34,41175.0,15.3897,15.4148,15.3729,15.3813,41175.0
2013-01-14 11:30:00,18.34,18.37,18.33,18.36,41175.0,15.3813,15.4064,15.3729,15.3981,41175.0
2013-01-14 12:00:00,18.36,18.39,18.36,18.37,32400.0,15.3981,15.4232,15.3981,15.4064,32400.0
2013-01-14 12:30:00,18.37,18.41,18.36,18.4,35100.0,15.4064,15.44,15.3981,15.4316,35100.0
2013-01-14 13:00:00,18.4,18.44,18.38,18.44,27675.0,15.4316,15.4652,15.4148,15.4652,27675.0
2013-01-14 13:30:00,18.44,18.45,18.43,18.45,35100.0,15.4652,15.4735,15.4568,15.4735,35100.0
2013-01-14 14:00:00,18.45,18.47,18.43,18.44,39600.0,15.4735,15.4903,15.4568,15.4652,39600.0
2013-01-14 14:30:00,18.44,18.47,18.44,18.45,42075.0,15.4652,15.4903,15.4652,15.4735,42075.0
2013-01-14 15:00:00,18.45,18.5,18.45,18.49,69525.0,15.4735,15.5155,15.4735,15.5071,69525.0
2013-01-14 15:30:00,18.49,18.5,18.47,18.49,155925.0,15.5071,15.5155,15.4903,15.5071,155925.0
2013-01-15 09:30:00,18.43,18.44,18.34,18.38,97425.0,15.4568,15.4652,15.3813,15.4148,97425.0
2013-01-15 10:00:00,18.38,18.4,18.35,18.39,127800.0,15.4148,15.4316,15.3897,15.4232,127800.0
2013-01-15 10:30:00,18.39,18.45,18.39,18.45,35325.0,15.4232,15.4735,15.4232,15.4735,35325.0
2013-01-15 11:00:00,18.44,18.48,18.41,18.44,67500.0,15.4652,15.4987,15.44,15.4652,67500.0
2013-01-15 11:30:00,18.44,18.47,18.44,18.45,33750.0,15.4652,15.4903,15.4652,15.4735,33750.0
2013-01-15 12:00:00,18.45,18.49,18.45,18.45,32850.0,15.4735,15.5071,15.4735,15.4735,32850.0
2013-01-15 12:30:00,18.45,18.48,18.43,18.44,57825.0,15.4735,15.4987,15.4568,15.4652,57825.0
2013-01-15 13:00:00,18.44,18.46,18.43,18.44,42525.0,15.4652,15.4819,15.4568,15.4652,42525.0
2013-01-15 13:30:00,18.44,18.44,18.4,18.4,38925.0,15.4652,15.4652,15.4316,15.4316,38925.0
2013-01-15 14:00:00,18.41,18.48,18.4,18.47,49950.0,15.44,15.4987,15.4316,15.4903,49950.0
2013-01-15 14:30:00,18.47,18.55,18.47,18.55,53100.0,15.4903,15.5574,15.4903,15.5574,53100.0
2013-01-15 15:00:00,18.54,18.58,18.54,18.56,75375.0,15.549,15.5826,15.549,15.5658,75375.0
2013-01-15 15:30:00,18.56,18.57,18.55,18.56,88875.0,15.5658,15.5742,15.5574,15.5658,88875.0
2013-01-16 09:30:00,18.54,18.55,18.44,18.44,35100.0,15.549,15.5574,15.4652,15.4652,35100.0
2013-01-16 10:00:00,18.47,18.47,18.38,18.41,32850.0,15.4903,15.4903,15.4148,15.44,32850.0
2013-01-16 10:30:00,18.41,18.42,18.37,18.37,16875.0,15.44,15.4484,15.4064,15.4064,16875.0
2013-01-16 11:00:00,18.38,18.49,18.38,18.48,35325.0,15.4148,15.5071,15.4148,15.4987,35325.0
2013-01-16 11:30:00,18.48,18.52,18.47,18.48,39375.0,15.4987,15.5322,15.4903,15.4987,39375.0
2013-01-16 12:00:00,18.48,18.5,18.46,18.48,28125.0,15.4987,15.5155,15.4819,15.4987,28125.0
2013-01-16 12:30:00,18.48,18.5,18.47,18.48,27450.0,15.4987,15.5155,15.4903,15.4987,27450.0
2013-01-16 13:00:00,18.48,18.48,18.46,18.46,23850.0,15.4987,15.4987,15.4819,15.4819,23850.0
2013-01-16 13:30:00,18.46,18.5,18.46,18.47,42525.0,15.4819,15.5155,15.4819,15.4903,42525.0
2013-01-16 14:00:00,18.47,18.47,18.45,18.45,27900.0,15.4903,15.4903,15.4735,15.4735,27900.0
2013-01-16 14:30:00,18.46,18.47,18.44,18.46,38700.0,15.4819,15.4903,15.4652,15.4819,38700.0
2013-01-16 15:00:00,18.46,18.48,18.45,18.47,45000.0,15.4819,15.4987,15.4735,15.4903,45000.0
2013-01-16 15:30:00,18.46,18.47,18.45,18.46,91800.0,15.4819,15.4903,15.4735,15.4819,91800.0
2013-01-17 09:30:00,18.56,18.66,18.52,18.66,49275.0,15.5658,15.6497,15.5322,15.6497,49275.0
2013-01-17 10:00:00,18.64,18.72,18.6,18.72,70650.0,15.6329,15.7,15.5993,15.7,70650.0
2013-01-17 10:30:00,18.71,18.72,18.67,18.68,42300.0,15.6916,15.7,15.658,15.6664,42300.0
2013-01-17 11:00:00,18.68,18.68,18.67,18.68,32625.0,15.6664,15.6664,15.658,15.6664,32625.0
2013-01-17 11:30:00,18.68,18.7,18.68,18.69,40725.0,15.6664,15.6832,15.6664,15.6748,40725.0
2013-01-17 12:00:00,18.68,18.72,18.67,18.72,44100.0,15.6664,15.7,15.658,15.7,44100.0
2013-01-17 12:30:00,18.71,18.73,18.68,18.69,34650.0,15.6916,15.7084,15.6664,15.6748,34650.0
2013-01-17 13:00:00,18.69,18.69,18.67,18.67,26550.0,15.6748,15.6748,15.658,15.658,26550.0
2013-01-17 13:30:00,18.67,18.72,18.67,18.71,36000.0,15.658,15.7,15.658,15.6916,36000.0
2013-01-17 14:00:00,18.71,18.74,18.71,18.72,29250.0,15.6916,15.7168,15.6916,15.7,29250.0
2013-01-17 14:30:00,18.72,18.72,18.7,18.72,39150.0,15.7,15.7,15.6832,15.7,39150.0
2013-01-17 15:00:00,18.72,18.73,18.69,18.7,99000.0,15.7,15.7084,15.6748,15.6832,99000.0
2013-01-17 15:30:00,18.7,18.71,18.67,18.67,181350.0,15.6832,15.6916,15.658,15.658,181350.0
2013-01-18 09:30:00,18.66,18.78,18.66,18.72,58275.0,15.6497,15.7503,15.6497,15.7,58275.0
2013-01-18 10:00:00,18.73,18.73,18.67,18.72,28125.0,15.7084,15.7084,15.658,15.7,28125.0
2013-01-18 10:30:00,18.71,18.72,18.67,18.67,26100.0,15.6916,15.7,15.658,15.658,26100.0
2013-01-18 11:00:00,18.67,18.67,18.63,18.64,188100.0,15.658,15.658,15.6245,15.6329,188100.0
2013-01-18 11:30:00,18.64,18.68,18.64,18.67,99225.0,15.6329,15.6664,15.6329,15.658,99225.0
2013-01-18 12:00:00,18.67,18.69,18.67,18.68,48375.0,15.658,15.6748,15.658,15.6664,48375.0
2013-01-18 12:30:00,18.68,18.7,18.68,18.69,118800.0,15.6664,15.6832,15.6664,15.6748,118800.0
2013-01-18 13:00:00,18.69,18.72,18.69,18.72,133650.0,15.6748,15.7,15.6748,15.7,133650.0
2013-01-18 13:30:00,18.72,18.74,18.72,18.73,58725.0,15.7,15.7168,15.7,15.7084,58725.0
2013-01-18 14:00:00,18.73,18.73,18.72,18.73,46125.0,15.7084,15.7084,15.7,15.7084,46125.0
2013-01-18 14:30:00,18.73,18.74,18.71,18.73,48375.0,15.7084,15.7168,15.6916,15.7084,48375.0
2013-01-18 15:00:00,18.73,18.74,18.72,18.73,34650.0,15.7084,15.7168,15.7,15.7084,34650.0
2013-01-18 15:30:00,18.73,18.8,18.72,18.78,286650.0,15.7084,15.7671,15.7,15.7503,286650.0
2013-01-22 09:30:00,18.75,18.85,18.73,18.82,36225.0,15.7251,15.809,15.7084,15.7838,36225.0
2013-01-22 10:00:00,18.82,18.86,18.79,18.79,78075.0,15.7838,15.8174,15.7587,15.7587,78075.0
2013-01-22 10:30:00,18.79,18.84,18.77,18.8,33750.0,15.7587,15.8006,15.7419,15.7671,33750.0
2013-01-22 11:00:00,18.8,18.86,18.79,18.84,40950.0,15.7671,15.8174,15.7587,15.8006,40950.0
2013-01-22 11:30:00,18.84,18.85,18.8,18.83,19575.0,15.8006,15.809,15.7671,15.7922,19575.0
2013-01-22 12:00:00,18.83,18.84,18.81,18.82,28575.0,15.7922,15.8006,15.7755,15.7838,28575.0
2013-01-22 12:30:00,18.82,18.85,18.82,18.84,17325.0,15.7838,15.809,15.7838,15.8006,17325.0
2013-01-22 13:00:00,18.84,18.85,18.82,18.84,59850.0,15.8006,15.809,15.7838,15.8006,59850.0
2013-01-22 13:30:00,18.84,18.85,18.82,18.82,38025.0,15.8006,15.809,15.7838,15.7838,38025.0
2013-01-22 14:00:00,18.83,18.84,18.82,18.83,32625.0,15.7922,15.8006,15.7838,15.7922,32625.0
2013-01-22 14:30:00,18.83,18.86,18.82,18.85,84600.0,15.7922,15.8174,15.7838,15.809,84600.0
2013-01-22 15:00:00,18.85,18.85,18.8,18.82,232200.0,15.809,15.809,15.7671,15.7838,232200.0
2013-01-22 15:30:00,18.82,18.82,18.78,18.8,504450.0,15.7838,15.7838,15.7503,15.7671,504450.0
2013-01-23 09:30:00,18.81,18.86,18.7,18.73,105525.0,15.7755,15.8174,15.6832,15.7084,105525.0
2013-01-23 10:00:00,18.73,18.77,18.71,18.72,191250.0,15.7084,15.7419,15.6916,15.7,191250.0
2013-01-23 10:30:00,18.72,18.72,18.63,18.64,100125.0,15.7,15.7,15.6245,15.6329,100125.0
2013-01-23 11:00:00,18.64,18.66,18.62,18.63,137700.0,15.6329,15.6497,15.6161,15.6245,137700.0
2013-01-23 11:30:00,18.62,18.68,18.61,18.66,86850.0,15.6161,15.6664,15.6077,15.6497,86850.0
2013-01-23 12:00:00,18.66,18.67,18.64,18.64,134100.0,15.6497,15.658,15.6329,15.6329,134100.0
2013-01-23 12:30:00,18.64,18.67,18.64,18.66,53325.0,15.6329,15.658,15.6329,15.6497,53325.0
2013-01-23 13:00:00,18.66,18.67,18.64,18.64,81900.0,15.6497,15.658,15.6329,15.6329,81900.0
2013-01-23 13:30:00,18.64,18.67,18.62,18.66,70650.0,15.6329,15.658,15.6161,15.6497,70650.0
2013-01-23 14:00:00,18.66,18.73,18.66,18.69,91800.0,15.6497,15.7084,15.6497,15.6748,91800.0
2013-01-23 14:30:00,18.69,18.69,18.65,18.65,198675.0,15.6748,15.6748,15.6413,15.6413,198675.0
2013-01-23 15:00:00,18.65,18.71,18.64,18.68,217350.0,15.6413,15.6916,15.6329,15.6664,217350.0
2013-01-23 15:30:00,18.68,18.68,18.6,18.63,373725.0,15.6664,15.6664,15.5993,15.6245,373725.0
2013-01-24 09:30:00,18.68,19.51,18.62,19.26,546525.0,15.6664,16.3625,15.6161,16.1529,546525.0
2013-01-24 10:00:00,19.28,19.49,19.18,19.21,223425.0,16.1696,16.3458,16.0858,16.1109,223425.0
2013-01-24 10:30:00,19.23,19.29,19.19,19.26,103275.0,16.1277,16.178,16.0942,16.1529,103275.0
2013-01-24 11:00:00,19.27,19.29,19.18,19.28,91800.0,16.1613,16.178,16.0858,16.1696,91800.0
2013-01-24 11:30:00,19.28,19.31,19.26,19.29,75600.0,16.1696,16.1948,16.1529,16.178,75600.0
2013-01-24 12:00:00,19.29,19.33,19.26,19.32,75375.0,16.178,16.2116,16.1529,16.2032,75375.0
2013-01-24 12:30:00,19.32,19.37,19.32,19.36,147825.0,16.2032,16.2451,16.2032,16.2367,147825.0
2013-01-24 13:00:00,19.36,19.46,19.36,19.46,125325.0,16.2367,16.3206,16.2367,16.3206,125325.0
2013-01-24 13:30:00,19.46,19.46,19.34,19.39,159750.0,16.3206,16.3206,16.22,16.2619,159750.0
2013-01-24 14:00:00,19.39,19.46,19.38,19.42,610200.0,16.2619,16.3206,16.2535,16.2871,610200.0
2013-01-24 14:30:00,19.42,19.48,19.41,19.44,312750.0,16.2871,16.3374,16.2787,16.3038,312750.0
2013-01-24 15:00:00,19.43,19.51,19.42,19.46,421200.0,16.2954,16.3625,16.2871,16.3206,421200.0
2013-01-24 15:30:00,19.46,19.48,19.4,19.44,1044000.0,16.3206,16.3374,16.2703,16.3038,1044000.0
2013-01-25 09:30:00,19.53,19.55,19.43,19.53,214650.0,16.3793,16.3961,16.2954,16.3793,214650.0
2013-01-25 10:00:00,19.52,19.54,19.42,19.42,222750.0,16.3709,16.3877,16.2871,16.2871,222750.0
2013-01-25 10:30:00,19.43,19.45,19.39,19.4,202275.0,16.2954,16.3122,16.2619,16.2703,202275.0
2013-01-25 11:00:00,19.4,19.44,19.39,19.44,144000.0,16.2703,16.3038,16.2619,16.3038,144000.0
2013-01-25 11:30:00,19.43,19.45,19.4,19.41,84600.0,16.2954,16.3122,16.2703,16.2787,84600.0
2013-01-25 12:00:00,19.41,19.48,19.41,19.47,64125.0,16.2787,16.3374,16.2787,16.329,64125.0
2013-01-25 12:30:00,19.47,19.49,19.41,19.43,57150.0,16.329,16.3458,16.2787,16.2954,57150.0
2013-01-25 13:00:00,19.42,19.48,19.4,19.47,74700.0,16.2871,16.3374,16.2703,16.329,74700.0
2013-01-25 13:30:00,19.48,19.57,19.48,19.56,153450.0,16.3374,16.4129,16.3374,16.4045,153450.0
2013-01-25 14:00:00,19.56,19.62,19.56,19.61,137025.0,16.4045,16.4548,16.4045,16.4464,137025.0
2013-01-25 14:30:00,19.62,19.69,19.61,19.65,258075.0,16.4548,16.5135,16.4464,16.4799,258075.0
2013-01-25 15:00:00,19.65,19.68,19.59,19.59,274050.0,16.4799,16.5051,16.4296,16.4296,274050.0
2013-01-25 15:30:00,19.59,19.68,19.54,19.68,656100.0,16.4296,16.5051,16.3877,16.5051,656100.0
2013-01-28 09:30:00,19.72,19.79,19.67,19.77,168075.0,16.5387,16.5974,16.4967,16.5806,168075.0
2013-01-28 10:00:00,19.77,19.8,19.68,19.76,425700.0,16.5806,16.6057,16.5051,16.5722,425700.0
2013-01-28 10:30:00,19.76,19.82,19.72,19.82,263700.0,16.5722,16.6225,16.5387,16.6225,263700.0
2013-01-28 11:00:00,19.82,19.83,19.72,19.78,139050.0,16.6225,16.6309,16.5387,16.589,139050.0
2013-01-28 11:30:00,19.78,19.8,19.76,19.78,250200.0,16.589,16.6057,16.5722,16.589,250200.0
2013-01-28 12:00:00,19.78,19.79,19.76,19.79,400275.0,16.589,16.5974,16.5722,16.5974,400275.0
2013-01-28 12:30:00,19.78,19.81,19.77,19.8,242550.0,16.589,16.6141,16.5806,16.6057,242550.0
2013-01-28 13:00:00,19.79,19.8,19.76,19.79,203175.0,16.5974,16.6057,16.5722,16.5974,203175.0
2013-01-28 13:30:00,19.79,19.82,19.76,19.78,344700.0,16.5974,16.6225,16.5722,16.589,344700.0
2013-01-28 14:00:00,19.78,19.79,19.76,19.78,275400.0,16.589,16.5974,16.5722,16.589,275400.0
2013-01-28 14:30:00,19.78,19.8,19.77,19.78,229500.0,16.589,16.6057,16.5806,16.589,229500.0
2013-01-28 15:00:00,19.78,19.8,19.77,19.78,351450.0,16.589,16.6057,16.5806,16.589,351450.0
2013-01-28 15:30:00,19.78,19.84,19.78,19.8,636750.0,16.589,16.6393,16.589,16.6057,636750.0
2013-01-29 09:30:00,19.78,19.92,19.75,19.9,204300.0,16.589,16.7064,16.5638,16.6896,204300.0
2013-01-29 10:00:00,19.89,19.91,19.87,19.89,399600.0,16.6812,16.698,16.6645,16.6812,399600.0
2013-01-29 10:30:00,19.89,19.89,19.81,19.86,238050.0,16.6812,16.6812,16.6141,16.6561,238050.0
2013-01-29 11:00:00,19.86,19.89,19.83,19.88,172575.0,16.6561,16.6812,16.6309,16.6728,172575.0
2013-01-29 11:30:00,19.88,19.96,19.87,19.96,153000.0,16.6728,16.7399,16.6645,16.7399,153000.0
2013-01-29 12:00:00,19.96,20.02,19.95,20.02,124200.0,16.7399,16.7903,16.7315,16.7903,124200.0
2013-01-29 12:30:00,20.02,20.05,20.0,20.02,234675.0,16.7903,16.8154,16.7735,16.7903,234675.0
2013-01-29 13:00:00,20.01,20.04,20.01,20.01,136125.0,16.7819,16.807,16.7819,16.7819,136125.0
2013-01-29 13:30:00,20.01,20.06,20.01,20.05,133650.0,16.7819,16.8238,16.7819,16.8154,133650.0
2013-01-29 14:00:00,20.04,20.06,20.03,20.03,122625.0,16.807,16.8238,16.7986,16.7986,122625.0
2013-01-29 14:30:00,20.03,20.04,20.01,20.02,127575.0,16.7986,16.807,16.7819,16.7903,127575.0
2013-01-29 15:00:00,20.02,20.04,19.98,20.04,273375.0,16.7903,16.807,16.7567,16.807,273375.0
2013-01-29 15:30:00,20.04,20.11,20.03,20.09,409050.0,16.807,16.8657,16.7986,16.849,409050.0
2013-01-30 09:30:00,20.09,20.09,19.94,20.0,145350.0,16.849,16.849,16.7232,16.7735,145350.0
2013-01-30 10:00:00,20.0,20.02,19.96,19.96,90675.0,16.7735,16.7903,16.7399,16.7399,90675.0
2013-01-30 10:30:00,19.96,19.97,19.88,19.93,147825.0,16.7399,16.7483,16.6728,16.7148,147825.0
2013-01-30 11:00:00,19.92,19.99,19.92,19.98,109125.0,16.7064,16.7651,16.7064,16.7567,109125.0
2013-01-30 11:30:00,19.97,20.0,19.96,20.0,59175.0,16.7483,16.7735,16.7399,16.7735,59175.0
2013-01-30 12:00:00,20.0,20.0,19.96,19.96,47925.0,16.7735,16.7735,16.7399,16.7399,47925.0
2013-01-30 12:30:00,19.96,20.02,19.96,20.01,58500.0,16.7399,16.7903,16.7399,16.7819,58500.0
2013-01-30 13:00:00,20.01,20.02,20.0,20.02,62100.0,16.7819,16.7903,16.7735,16.7903,62100.0
2013-01-30 13:30:00,20.02,20.04,20.01,20.04,49500.0,16.7903,16.807,16.7819,16.807,49500.0
2013-01-30 14:00:00,20.04,20.06,20.02,20.04,77625.0,16.807,16.8238,16.7903,16.807,77625.0
2013-01-30 14:30:00,20.04,20.04,19.99,20.01,137925.0,16.807,16.807,16.7651,16.7819,137925.0
2013-01-30 15:00:00,20.01,20.03,19.99,20.0,127575.0,16.7819,16.7986,16.7651,16.7735,127575.0
2013-01-30 15:30:00,20.0,20.02,19.98,20.02,249300.0,16.7735,16.7903,16.7567,16.7903,249300.0
2013-01-31 09:30:00,19.97,20.05,19.87,20.03,71100.0,16.7483,16.8154,16.6645,16.7986,71100.0
2013-01-31 10:00:00,20.01,20.03,19.9,19.9,40950.0,16.7819,16.7986,16.6896,16.6896,40950.0
2013-01-31 10:30:00,19.88,19.95,19.87,19.92,74925.0,16.6728,16.7315,16.6645,16.7064,74925.0
2013-01-31 11:00:00,19.91,19.91,19.88,19.89,53550.0,16.698,16.698,16.6728,16.6812,53550.0
2013-01-31 11:30:00,19.86,19.88,19.84,19.85,33075.0,16.6561,16.6728,16.6393,16.6477,33075.0
2013-01-31 12:00:00,19.85,19.91,19.84,19.84,74475.0,16.6477,16.698,16.6393,16.6393,74475.0
2013-01-31 12:30:00,19.85,19.88,19.84,19.88,79425.0,16.6477,16.6728,16.6393,16.6728,79425.0
2013-01-31 13:00:00,19.88,19.88,19.86,19.87,68175.0,16.6728,16.6728,16.6561,16.6645,68175.0
2013-01-31 13:30:00,19.87,19.92,19.84,19.88,323325.0,16.6645,16.7064,16.6393,16.6728,323325.0
2013-01-31 14:00:00,19.88,19.9,19.88,19.9,67050.0,16.6728,16.6896,16.6728,16.6896,67050.0
2013-01-31 14:30:00,19.91,19.91,19.88,19.88,107325.0,16.698,16.698,16.6728,16.6728,107325.0
2013-01-31 15:00:00,19.88,19.88,19.84,19.86,121500.0,16.6728,16.6728,16.6393,16.6561,121500.0
2013-01-31 15:30:00,19.86,19.9,19.82,19.83,515025.0,16.6561,16.6896,16.6225,16.6309,515025.0
2013-02-01 09:30:00,20.04,20.04,19.87,20.01,54000.0,16.807,16.807,16.6645,16.7819,54000.0
2013-02-01 10:00:00,20.01,20.14,20.01,20.08,80775.0,16.7819,16.8909,16.7819,16.8406,80775.0
2013-02-01 10:30:00,20.08,20.16,20.07,20.16,87525.0,16.8406,16.9077,16.8322,16.9077,87525.0
2013-02-01 11:00:00,20.17,20.19,20.17,20.17,44325.0,16.9161,16.9328,16.9161,16.9161,44325.0
2013-02-01 11:30:00,20.18,20.18,20.14,20.18,44100.0,16.9244,16.9244,16.8909,16.9244,44100.0
2013-02-01 12:00:00,20.18,20.2,20.17,20.18,29025.0,16.9244,16.9412,16.9161,16.9244,29025.0
2013-02-01 12:30:00,20.18,20.18,20.11,20.16,49950.0,16.9244,16.9244,16.8657,16.9077,49950.0
2013-02-01 13:00:00,20.16,20.18,20.12,20.12,50850.0,16.9077,16.9244,16.8741,16.8741,50850.0
2013-02-01 13:30:00,20.12,20.13,20.11,20.13,71775.0,16.8741,16.8825,16.8657,16.8825,71775.0
2013-02-01 14:00:00,20.13,20.13,20.1,20.1,80775.0,16.8825,16.8825,16.8574,16.8574,80775.0
2013-02-01 14:30:00,20.1,20.12,20.08,20.08,87750.0,16.8574,16.8741,16.8406,16.8406,87750.0
2013-02-01 15:00:00,20.08,20.12,20.07,20.11,79425.0,16.8406,16.8741,16.8322,16.8657,79425.0
2013-02-01 15:30:00,20.11,20.16,20.09,20.14,435600.0,16.8657,16.9077,16.849,16.8909,435600.0
2013-02-04 09:30:00,19.96,20.02,19.93,20.0,66825.0,16.7399,16.7903,16.7148,16.7735,66825.0
2013-02-04 10:00:00,20.0,20.04,19.92,19.96,63450.0,16.7735,16.807,16.7064,16.7399,63450.0
2013-02-04 10:30:00,19.96,19.97,19.89,19.92,124875.0,16.7399,16.7483,16.6812,16.7064,124875.0
2013-02-04 11:00:00,19.92,19.94,19.88,19.9,32400.0,16.7064,16.7232,16.6728,16.6896,32400.0
2013-02-04 11:30:00,19.9,19.92,19.88,19.9,42975.0,16.6896,16.7064,16.6728,16.6896,42975.0
2013-02-04 12:00:00,19.89,19.91,19.86,19.91,36675.0,16.6812,16.698,16.6561,16.698,36675.0
2013-02-04 12:30:00,19.9,19.91,19.88,19.89,97650.0,16.6896,16.698,16.6728,16.6812,97650.0
2013-02-04 13:00:00,19.89,19.9,19.87,19.89,44775.0,16.6812,16.6896,16.6645,16.6812,44775.0
2013-02-04 13:30:00,19.89,19.9,19.86,19.88,93375.0,16.6812,16.6896,16.6561,16.6728,93375.0
2013-02-04 14:00:00,19.88,19.89,19.88,19.89,94275.0,16.6728,16.6812,16.6728,16.6812,94275.0
2013-02-04 14:30:00,19.89,19.91,19.88,19.91,94050.0,16.6812,16.698,16.6728,16.698,94050.0
2013-02-04 15:00:00,19.91,19.94,19.91,19.94,159525.0,16.698,16.7232,16.698,16.7232,159525.0
2013-02-04 15:30:00,19.94,19.96,19.91,19.92,400725.0,16.7232,16.7399,16.698,16.7064,400725.0
2013-02-05 09:30:00,20.02,20.22,20.02,20.18,151875.0,16.7903,16.958,16.7903,16.9244,151875.0
2013-02-05 10:00:00,20.17,20.28,20.17,20.24,98100.0,16.9161,17.0083,16.9161,16.9748,98100.0
2013-02-05 10:30:00,20.24,20.26,20.2,20.22,146250.0,16.9748,16.9915,16.9412,16.958,146250.0
2013-02-05 11:00:00,20.22,20.23,20.14,20.16,89100.0,16.958,16.9664,16.8909,16.9077,89100.0
2013-02-05 11:30:00,20.15,20.18,20.15,20.16,48150.0,16.8993,16.9244,16.8993,16.9077,48150.0
2013-02-05 12:00:00,20.16,20.16,20.12,20.13,40050.0,16.9077,16.9077,16.8741,16.8825,40050.0
2013-02-05 12:30:00,20.13,20.17,20.12,20.17,38250.0,16.8825,16.9161,16.8741,16.9161,38250.0
2013-02-05 13:00:00,20.17,20.2,20.16,20.19,80775.0,16.9161,16.9412,16.9077,16.9328,80775.0
2013-02-05 13:30:00,20.19,20.19,20.16,20.16,83925.0,16.9328,16.9328,16.9077,16.9077,83925.0
2013-02-05 14:00:00,20.16,20.17,20.13,20.13,73125.0,16.9077,16.9161,16.8825,16.8825,73125.0
2013-02-05 14:30:00,20.13,20.13,20.09,20.1,190125.0,16.8825,16.8825,16.849,16.8574,190125.0
2013-02-05 15:00:00,20.1,20.1,20.06,20.08,127800.0,16.8574,16.8574,16.8238,16.8406,127800.0
2013-02-05 15:30:00,20.08,20.1,20.06,20.08,250425.0,16.8406,16.8574,16.8238,16.8406,250425.0
2013-02-06 09:30:00,19.96,20.1,19.96,19.98,211725.0,16.7399,16.8574,16.7399,16.7567,211725.0
2013-02-06 10:00:00,19.99,20.01,19.94,19.99,75375.0,16.7651,16.7819,16.7232,16.7651,75375.0
2013-02-06 10:30:00,19.99,20.03,19.99,20.02,148275.0,16.7651,16.7986,16.7651,16.7903,148275.0
2013-02-06 11:00:00,20.03,20.05,20.02,20.04,75375.0,16.7986,16.8154,16.7903,16.807,75375.0
2013-02-06 11:30:00,20.03,20.07,20.02,20.07,78300.0,16.7986,16.8322,16.7903,16.8322,78300.0
2013-02-06 12:00:00,20.07,20.09,20.04,20.05,57375.0,16.8322,16.849,16.807,16.8154,57375.0
2013-02-06 12:30:00,20.05,20.07,20.04,20.05,46575.0,16.8154,16.8322,16.807,16.8154,46575.0
2013-02-06 13:00:00,20.04,20.05,20.02,20.04,60975.0,16.807,16.8154,16.7903,16.807,60975.0
2013-02-06 13:30:00,20.04,20.08,20.04,20.05,38475.0,16.807,16.8406,16.807,16.8154,38475.0
2013-02-06 14:00:00,20.05,20.1,20.05,20.08,97200.0,16.8154,16.8574,16.8154,16.8406,97200.0
2013-02-06 14:30:00,20.08,20.1,20.08,20.08,72675.0,16.8406,16.8574,16.8406,16.8406,72675.0
2013-02-06 15:00:00,20.08,20.09,20.07,20.09,122850.0,16.8406,16.849,16.8322,16.849,122850.0
2013-02-06 15:30:00,20.09,20.11,20.06,20.11,286875.0,16.849,16.8657,16.8238,16.8657,286875.0
2013-02-07 09:30:00,20.09,20.18,20.09,20.13,55575.0,16.849,16.9244,16.849,16.8825,55575.0
2013-02-07 10:00:00,20.13,20.15,19.97,20.0,58950.0,16.8825,16.8993,16.7483,16.7735,58950.0
2013-02-07 10:30:00,20.0,20.12,20.0,20.11,216900.0,16.7735,16.8741,16.7735,16.8657,216900.0
2013-02-07 11:00:00,20.1,20.14,20.08,20.12,71325.0,16.8574,16.8909,16.8406,16.8741,71325.0
2013-02-07 11:30:00,20.12,20.18,20.08,20.17,49950.0,16.8741,16.9244,16.8406,16.9161,49950.0
2013-02-07 12:00:00,20.17,20.3,20.17,20.24,152550.0,16.9161,17.0251,16.9161,16.9748,152550.0
2013-02-07 12:30:00,20.25,20.25,20.18,20.2,21375.0,16.9832,16.9832,16.9244,16.9412,21375.0
2013-02-07 13:00:00,20.2,20.21,20.16,20.2,33300.0,16.9412,16.9496,16.9077,16.9412,33300.0
2013-02-07 13:30:00,20.2,20.21,20.16,20.2,39600.0,16.9412,16.9496,16.9077,16.9412,39600.0
2013-02-07 14:00:00,20.22,20.23,20.18,20.2,66375.0,16.958,16.9664,16.9244,16.9412,66375.0
2013-02-07 14:30:00,20.2,20.21,20.16,20.18,164925.0,16.9412,16.9496,16.9077,16.9244,164925.0
2013-02-07 15:00:00,20.18,20.18,20.12,20.17,86850.0,16.9244,16.9244,16.8741,16.9161,86850.0
2013-02-07 15:30:00,20.17,20.21,20.17,20.2,148050.0,16.9161,16.9496,16.9161,16.9412,148050.0
2013-02-08 09:30:00,20.27,20.37,20.24,20.32,80100.0,16.9999,17.0838,16.9748,17.0419,80100.0
2013-02-08 10:00:00,20.33,20.34,20.22,20.23,92250.0,17.0502,17.0586,16.958,16.9664,92250.0
2013-02-08 10:30:00,20.22,20.23,20.18,20.18,148500.0,16.958,16.9664,16.9244,16.9244,148500.0
2013-02-08 11:00:00,20.19,20.2,20.16,20.16,39825.0,16.9328,16.9412,16.9077,16.9077,39825.0
2013-02-08 11:30:00,20.16,20.2,20.15,20.18,44100.0,16.9077,16.9412,16.8993,16.9244,44100.0
2013-02-08 12:00:00,20.18,20.2,20.16,20.16,43200.0,16.9244,16.9412,16.9077,16.9077,43200.0
2013-02-08 12:30:00,20.16,20.2,20.16,20.19,21375.0,16.9077,16.9412,16.9077,16.9328,21375.0
2013-02-08 13:00:00,20.2,20.2,20.15,20.15,21375.0,16.9412,16.9412,16.8993,16.8993,21375.0
2013-02-08 13:30:00,20.14,20.16,20.12,20.14,59175.0,16.8909,16.9077,16.8741,16.8909,59175.0
2013-02-08 14:00:00,20.14,20.17,20.11,20.11,90450.0,16.8909,16.9161,16.8657,16.8657,90450.0
2013-02-08 14:30:00,20.11,20.12,20.09,20.12,121050.0,16.8657,16.8741,16.849,16.8741,121050.0
2013-02-08 15:00:00,20.12,20.13,20.09,20.13,116325.0,16.8741,16.8825,16.849,16.8825,116325.0
2013-02-08 15:30:00,20.13,20.17,20.11,20.13,291825.0,16.8825,16.9161,16.8657,16.8825,291825.0
2013-02-11 09:30:00,20.17,20.2,20.04,20.14,104400.0,16.9161,16.9412,16.807,16.8909,104400.0
2013-02-11 10:00:00,20.16,20.17,20.09,20.13,85500.0,16.9077,16.9161,16.849,16.8825,85500.0
2013-02-11 10:30:00,20.12,20.18,20.11,20.17,72450.0,16.8741,16.9244,16.8657,16.9161,72450.0
2013-02-11 11:00:00,20.18,20.24,20.18,20.2,56250.0,16.9244,16.9748,16.9244,16.9412,56250.0
2013-02-11 11:30:00,20.2,20.22,20.19,20.2,65925.0,16.9412,16.958,16.9328,16.9412,65925.0
2013-02-11 12:00:00,20.2,20.22,20.17,20.18,53100.0,16.9412,16.958,16.9161,16.9244,53100.0
2013-02-11 12:30:00,20.18,20.19,20.13,20.16,37575.0,16.9244,16.9328,16.8825,16.9077,37575.0
2013-02-11 13:00:00,20.16,20.17,20.12,20.13,43650.0,16.9077,16.9161,16.8741,16.8825,43650.0
2013-02-11 13:30:00,20.12,20.19,20.12,20.18,97875.0,16.8741,16.9328,16.8741,16.9244,97875.0
2013-02-11 14:00:00,20.18,20.19,20.16,20.16,72900.0,16.9244,16.9328,16.9077,16.9077,72900.0
2013-02-11 14:30:00,20.16,20.17,20.12,20.12,61425.0,16.9077,16.9161,16.8741,16.8741,61425.0
2013-02-11 15:00:00,20.12,20.15,20.11,20.12,77175.0,16.8741,16.8993,16.8657,16.8741,77175.0
2013-02-11 15:30:00,20.12,20.16,20.12,20.14,160425.0,16.8741,16.9077,16.8741,16.8909,160425.0
2013-02-12 09:30:00,20.17,20.24,20.16,20.16,134100.0,16.9161,16.9748,16.9077,16.9077,134100.0
2013-02-12 10:00:00,20.17,20.18,20.16,20.17,112275.0,16.9161,16.9244,16.9077,16.9161,112275.0
2013-02-12 10:30:00,20.17,20.18,20.15,20.17,49725.0,16.9161,16.9244,16.8993,16.9161,49725.0
2013-02-12 11:00:00,20.17,20.18,20.16,20.17,50175.0,16.9161,16.9244,16.9077,16.9161,50175.0
2013-02-12 11:30:00,20.18,20.18,20.13,20.13,62100.0,16.9244,16.9244,16.8825,16.8825,62100.0
2013-02-12 12:00:00,20.14,20.17,20.13,20.16,38700.0,16.8909,16.9161,16.8825,16.9077,38700.0
2013-02-12 12:30:00,20.16,20.18,20.15,20.16,27450.0,16.9077,16.9244,16.8993,16.9077,27450.0
2013-02-12 13:00:00,20.16,20.18,20.16,20.18,43875.0,16.9077,16.9244,16.9077,16.9244,43875.0
2013-02-12 13:30:00,20.18,20.18,20.14,20.14,57600.0,16.9244,16.9244,16.8909,16.8909,57600.0
2013-02-12 14:00:00,20.14,20.16,20.14,20.16,81900.0,16.8909,16.9077,16.8909,16.9077,81900.0
2013-02-12 14:30:00,20.16,20.17,20.16,20.17,68625.0,16.9077,16.9161,16.9077,16.9161,68625.0
2013-02-12 15:00:00,20.16,20.18,20.16,20.17,129825.0,16.9077,16.9244,16.9077,16.9161,129825.0
2013-02-12 15:30:00,20.17,20.2,20.17,20.18,253350.0,16.9161,16.9412,16.9161,16.9244,253350.0
2013-02-13 09:30:00,20.26,20.36,20.21,20.33,92025.0,16.9915,17.0754,16.9496,17.0502,92025.0
2013-02-13 10:00:00,20.35,20.36,20.32,20.33,73800.0,17.067,17.0754,17.0419,17.0502,73800.0
2013-02-13 10:30:00,20.33,20.34,20.26,20.27,68400.0,17.0502,17.0586,16.9915,16.9999,68400.0
2013-02-13 11:00:00,20.27,20.28,20.21,20.24,42075.0,16.9999,17.0083,16.9496,16.9748,42075.0
2013-02-13 11:30:00,20.25,20.25,20.22,20.23,26325.0,16.9832,16.9832,16.958,16.9664,26325.0
2013-02-13 12:00:00,20.23,20.23,20.2,20.2,22500.0,16.9664,16.9664,16.9412,16.9412,22500.0
2013-02-13 12:30:00,20.2,20.23,20.2,20.2,121275.0,16.9412,16.9664,16.9412,16.9412,121275.0
2013-02-13 13:00:00,20.2,20.2,20.16,20.17,50625.0,16.9412,16.9412,16.9077,16.9161,50625.0
2013-02-13 13:30:00,20.18,20.2,20.17,20.18,40500.0,16.9244,16.9412,16.9161,16.9244,40500.0
2013-02-13 14:00:00,20.18,20.18,20.13,20.16,45900.0,16.9244,16.9244,16.8825,16.9077,45900.0
2013-02-13 14:30:00,20.16,20.17,20.13,20.15,51525.0,16.9077,16.9161,16.8825,16.8993,51525.0
2013-02-13 15:00:00,20.15,20.2,20.15,20.17,72675.0,16.8993,16.9412,16.8993,16.9161,72675.0
2013-02-13 15:30:00,20.17,20.26,20.16,20.25,227250.0,16.9161,16.9915,16.9077,16.9832,227250.0
2013-02-14 09:30:00,20.19,20.28,20.09,20.26,35775.0,16.9328,17.0083,16.849,16.9915,35775.0
2013-02-14 10:00:00,20.28,20.29,20.24,20.26,20250.0,17.0083,17.0167,16.9748,16.9915,20250.0
2013-02-14 10:30:00,20.26,20.32,20.26,20.28,27450.0,16.9915,17.0419,16.9915,17.0083,27450.0
2013-02-14 11:00:00,20.29,20.32,20.26,20.27,39375.0,17.0167,17.0419,16.9915,16.9999,39375.0
2013-02-14 11:30:00,20.26,20.29,20.26,20.28,31275.0,16.9915,17.0167,16.9915,17.0083,31275.0
2013-02-14 12:00:00,20.28,20.28,20.23,20.24,156150.0,17.0083,17.0083,16.9664,16.9748,156150.0
2013-02-14 12:30:00,20.24,20.25,20.22,20.24,42525.0,16.9748,16.9832,16.958,16.9748,42525.0
2013-02-14 13:00:00,20.23,20.24,20.21,20.21,39375.0,16.9664,16.9748,16.9496,16.9496,39375.0
2013-02-14 13:30:00,20.22,20.23,20.2,20.21,66150.0,16.958,16.9664,16.9412,16.9496,66150.0
2013-02-14 14:00:00,20.21,20.27,20.21,20.27,76725.0,16.9496,16.9999,16.9496,16.9999,76725.0
2013-02-14 14:30:00,20.26,20.27,20.25,20.25,54900.0,16.9915,16.9999,16.9832,16.9832,54900.0
2013-02-14 15:00:00,20.25,20.29,20.25,20.28,142875.0,16.9832,17.0167,16.9832,17.0083,142875.0
2013-02-14 15:30:00,20.28,20.29,20.26,20.27,310275.0,17.0083,17.0167,16.9915,16.9999,310275.0
2013-02-15 09:30:00,20.28,20.28,20.16,20.22,109800.0,17.0083,17.0083,16.9077,16.958,109800.0
2013-02-15 10:00:00,20.22,20.26,20.21,20.22,68850.0,16.958,16.9915,16.9496,16.958,68850.0
2013-02-15 10:30:00,20.22,20.23,20.2,20.21,47925.0,16.958,16.9664,16.9412,16.9496,47925.0
2013-02-15 11:00:00,20.22,20.22,20.17,20.17,71325.0,16.958,16.958,16.9161,16.9161,71325.0
2013-02-15 11:30:00,20.18,20.2,20.17,20.19,26775.0,16.9244,16.9412,16.9161,16.9328,26775.0
2013-02-15 12:00:00,20.2,20.2,20.13,20.16,52650.0,16.9412,16.9412,16.8825,16.9077,52650.0
2013-02-15 12:30:00,20.16,20.22,20.14,20.22,94500.0,16.9077,16.958,16.8909,16.958,94500.0
2013-02-15 13:00:00,20.21,20.23,20.21,20.21,167625.0,16.9496,16.9664,16.9496,16.9496,167625.0
2013-02-15 13:30:00,20.22,20.28,20.22,20.26,139275.0,16.958,17.0083,16.958,16.9915,139275.0
2013-02-15 14:00:00,20.26,20.26,20.2,20.2,120825.0,16.9915,16.9915,16.9412,16.9412,120825.0
2013-02-15 14:30:00,20.2,20.22,20.16,20.18,175950.0,16.9412,16.958,16.9077,16.9244,175950.0
2013-02-15 15:00:00,20.17,20.2,20.16,20.16,154125.0,16.9161,16.9412,16.9077,16.9077,154125.0
2013-02-15 15:30:00,20.17,20.2,20.16,20.18,302175.0,16.9161,16.9412,16.9077,16.9244,302175.0
2013-02-19 09:30:00,20.23,20.36,20.2,20.33,154575.0,16.9664,17.0754,16.9412,17.0502,154575.0
2013-02-19 10:00:00,20.33,20.36,20.31,20.34,78075.0,17.0502,17.0754,17.0335,17.0586,78075.0
2013-02-19 10:30:00,20.34,20.36,20.31,20.35,54000.0,17.0586,17.0754,17.0335,17.067,54000.0
2013-02-19 11:00:00,20.36,20.42,20.35,20.41,96525.0,17.0754,17.1257,17.067,17.1173,96525.0
2013-02-19 11:30:00,20.41,20.41,20.37,20.38,67500.0,17.1173,17.1173,17.0838,17.0922,67500.0
2013-02-19 12:00:00,20.38,20.38,20.35,20.37,42750.0,17.0922,17.0922,17.067,17.0838,42750.0
2013-02-19 12:30:00,20.37,20.41,20.37,20.41,74475.0,17.0838,17.1173,17.0838,17.1173,74475.0
2013-02-19 13:00:00,20.4,20.48,20.4,20.47,321300.0,17.109,17.176,17.109,17.1677,321300.0
2013-02-19 13:30:00,20.46,20.51,20.46,20.51,88425.0,17.1593,17.2012,17.1593,17.2012,88425.0
2013-02-19 14:00:00,20.51,20.54,20.48,20.53,102375.0,17.2012,17.2264,17.176,17.218,102375.0
2013-02-19 14:30:00,20.54,20.58,20.53,20.57,103950.0,17.2264,17.2599,17.218,17.2515,103950.0
2013-02-19 15:00:00,20.57,20.57,20.53,20.54,134325.0,17.2515,17.2515,17.218,17.2264,134325.0
2013-02-19 15:30:00,20.54,20.55,20.52,20.54,339975.0,17.2264,17.2348,17.2096,17.2264,339975.0
2013-02-20 09:30:00,20.53,20.6,20.45,20.46,40725.0,17.218,17.2767,17.1509,17.1593,40725.0
2013-02-20 10:00:00,20.46,20.46,20.37,20.43,30825.0,17.1593,17.1593,17.0838,17.1341,30825.0
2013-02-20 10:30:00,20.43,20.43,20.38,20.39,104625.0,17.1341,17.1341,17.0922,17.1006,104625.0
2013-02-20 11:00:00,20.38,20.42,20.34,20.41,95400.0,17.0922,17.1257,17.0586,17.1173,95400.0
2013-02-20 11:30:00,20.41,20.45,20.41,20.44,92250.0,17.1173,17.1509,17.1173,17.1425,92250.0
2013-02-20 12:00:00,20.44,20.46,20.42,20.45,45225.0,17.1425,17.1593,17.1257,17.1509,45225.0
2013-02-20 12:30:00,20.46,20.49,20.44,20.47,38700.0,17.1593,17.1844,17.1425,17.1677,38700.0
2013-02-20 13:00:00,20.46,20.47,20.44,20.46,36675.0,17.1593,17.1677,17.1425,17.1593,36675.0
2013-02-20 13:30:00,20.46,20.47,20.43,20.44,48600.0,17.1593,17.1677,17.1341,17.1425,48600.0
2013-02-20 14:00:00,20.44,20.48,20.41,20.44,73575.0,17.1425,17.176,17.1173,17.1425,73575.0
2013-02-20 14:30:00,20.44,20.44,20.34,20.35,98100.0,17.1425,17.1425,17.0586,17.067,98100.0
2013-02-20 15:00:00,20.36,20.36,20.18,20.2,157050.0,17.0754,17.0754,16.9244,16.9412,157050.0
2013-02-20 15:30:00,20.2,20.24,20.16,20.18,274050.0,16.9412,16.9748,16.9077,16.9244,274050.0
2013-02-21 09:30:00,20.16,20.2,20.04,20.08,110250.0,16.9077,16.9412,16.807,16.8406,110250.0
2013-02-21 10:00:00,20.08,20.18,20.0,20.16,131625.0,16.8406,16.9244,16.7735,16.9077,131625.0
2013-02-21 10:30:00,20.16,20.16,20.07,20.08,143775.0,16.9077,16.9077,16.8322,16.8406,143775.0
2013-02-21 11:00:00,20.08,20.09,20.01,20.01,48825.0,16.8406,16.849,16.7819,16.7819,48825.0
2013-02-21 11:30:00,20.0,20.05,20.0,20.01,104175.0,16.7735,16.8154,16.7735,16.7819,104175.0
2013-02-21 12:00:00,20.01,20.04,19.95,19.96,114525.0,16.7819,16.807,16.7315,16.7399,114525.0
2013-02-21 12:30:00,19.96,19.97,19.92,19.95,58950.0,16.7399,16.7483,16.7064,16.7315,58950.0
2013-02-21 13:00:00,19.95,19.96,19.89,19.92,70200.0,16.7315,16.7399,16.6812,16.7064,70200.0
2013-02-21 13:30:00,19.91,19.92,19.83,19.84,45900.0,16.698,16.7064,16.6309,16.6393,45900.0
2013-02-21 14:00:00,19.84,19.84,19.74,19.76,163575.0,16.6393,16.6393,16.5554,16.5722,163575.0
2013-02-21 14:30:00,19.76,19.81,19.75,19.78,132975.0,16.5722,16.6141,16.5638,16.589,132975.0
2013-02-21 15:00:00,19.78,19.9,19.76,19.89,222975.0,16.589,16.6896,16.5722,16.6812,222975.0
2013-02-21 15:30:00,19.89,19.9,19.8,19.81,304650.0,16.6812,16.6896,16.6057,16.6141,304650.0
2013-02-22 09:30:00,19.95,20.08,19.95,19.96,138600.0,16.7315,16.8406,16.7315,16.7399,138600.0
2013-02-22 10:00:00,19.96,19.96,19.87,19.9,104400.0,16.7399,16.7399,16.6645,16.6896,104400.0
2013-02-22 10:30:00,19.9,19.98,19.9,19.93,47250.0,16.6896,16.7567,16.6896,16.7148,47250.0
2013-02-22 11:00:00,19.93,19.96,19.9,19.95,48825.0,16.7148,16.7399,16.6896,16.7315,48825.0
2013-02-22 11:30:00,19.94,19.96,19.94,19.95,64800.0,16.7232,16.7399,16.7232,16.7315,64800.0
2013-02-22 12:00:00,19.95,19.96,19.94,19.95,56925.0,16.7315,16.7399,16.7232,16.7315,56925.0
2013-02-22 12:30:00,19.95,19.98,19.94,19.95,114300.0,16.7315,16.7567,16.7232,16.7315,114300.0
2013-02-22 13:00:00,19.96,19.96,19.93,19.93,53775.0,16.7399,16.7399,16.7148,16.7148,53775.0
2013-02-22 13:30:00,19.93,19.96,19.93,19.94,83700.0,16.7148,16.7399,16.7148,16.7232,83700.0
2013-02-22 14:00:00,19.95,19.96,19.92,19.93,73350.0,16.7315,16.7399,16.7064,16.7148,73350.0
2013-02-22 14:30:00,19.93,19.95,19.92,19.93,48825.0,16.7148,16.7315,16.7064,16.7148,48825.0
2013-02-22 15:00:00,19.94,19.97,19.92,19.96,64125.0,16.7232,16.7483,16.7064,16.7399,64125.0
2013-02-22 15:30:00,19.96,19.98,19.94,19.96,224325.0,16.7399,16.7567,16.7232,16.7399,224325.0
2013-02-25 09:30:00,20.13,20.18,20.07,20.09,91350.0,16.8825,16.9244,16.8322,16.849,91350.0
2013-02-25 10:00:00,20.11,20.14,20.04,20.04,68400.0,16.8657,16.8909,16.807,16.807,68400.0
2013-02-25 10:30:00,20.05,20.1,19.98,19.99,66375.0,16.8154,16.8574,16.7567,16.7651,66375.0
2013-02-25 11:00:00,19.98,20.03,19.96,20.01,58275.0,16.7567,16.7986,16.7399,16.7819,58275.0
2013-02-25 11:30:00,20.02,20.04,19.84,19.88,77850.0,16.7903,16.807,16.6393,16.6728,77850.0
2013-02-25 12:00:00,19.88,19.94,19.88,19.93,49500.0,16.6728,16.7232,16.6728,16.7148,49500.0
2013-02-25 12:30:00,19.92,19.99,19.89,19.95,52875.0,16.7064,16.7651,16.6812,16.7315,52875.0
2013-02-25 13:00:00,19.96,19.98,19.91,19.92,47025.0,16.7399,16.7567,16.698,16.7064,47025.0
2013-02-25 13:30:00,19.92,19.92,19.82,19.83,62775.0,16.7064,16.7064,16.6225,16.6309,62775.0
2013-02-25 14:00:00,19.82,19.88,19.79,19.85,57150.0,16.6225,16.6728,16.5974,16.6477,57150.0
2013-02-25 14:30:00,19.85,19.88,19.8,19.8,56250.0,16.6477,16.6728,16.6057,16.6057,56250.0
2013-02-25 15:00:00,19.8,19.82,19.67,19.68,98100.0,16.6057,16.6225,16.4967,16.5051,98100.0
2013-02-25 15:30:00,19.68,19.7,19.52,19.52,273150.0,16.5051,16.5219,16.3709,16.3709,273150.0
2013-02-26 09:30:00,19.61,19.65,19.49,19.53,102375.0,16.4464,16.4799,16.3458,16.3793,102375.0
2013-02-26 10:00:00,19.54,19.56,19.31,19.34,142200.0,16.3877,16.4045,16.1948,16.22,142200.0
2013-02-26 10:30:00,19.33,19.37,19.26,19.33,455175.0,16.2116,16.2451,16.1529,16.2116,455175.0
2013-02-26 11:00:00,19.34,19.35,19.22,19.25,120150.0,16.22,16.2283,16.1193,16.1445,120150.0
2013-02-26 11:30:00,19.25,19.28,19.13,19.27,207675.0,16.1445,16.1696,16.0438,16.1613,207675.0
2013-02-26 12:00:00,19.27,19.37,19.26,19.36,130950.0,16.1613,16.2451,16.1529,16.2367,130950.0
2013-02-26 12:30:00,19.36,19.46,19.36,19.41,128250.0,16.2367,16.3206,16.2367,16.2787,128250.0
2013-02-26 13:00:00,19.41,19.47,19.39,19.4,80775.0,16.2787,16.329,16.2619,16.2703,80775.0
2013-02-26 13:30:00,19.41,19.44,19.38,19.39,61425.0,16.2787,16.3038,16.2535,16.2619,61425.0
2013-02-26 14:00:00,19.4,19.48,19.39,19.45,59850.0,16.2703,16.3374,16.2619,16.3122,59850.0
2013-02-26 14:30:00,19.45,19.52,19.44,19.49,58725.0,16.3122,16.3709,16.3038,16.3458,58725.0
2013-02-26 15:00:00,19.49,19.52,19.45,19.5,66150.0,16.3458,16.3709,16.3122,16.3541,66150.0
2013-02-26 15:30:00,19.5,19.53,19.46,19.49,441675.0,16.3541,16.3793,16.3206,16.3458,441675.0
2013-02-27 09:30:00,19.44,19.59,19.44,19.49,44775.0,16.3038,16.4296,16.3038,16.3458,44775.0
2013-02-27 10:00:00,19.51,19.6,19.48,19.58,44325.0,16.3625,16.438,16.3374,16.4212,44325.0
2013-02-27 10:30:00,19.58,19.65,19.56,19.58,34425.0,16.4212,16.4799,16.4045,16.4212,34425.0
2013-02-27 11:00:00,19.59,19.67,19.58,19.67,49275.0,16.4296,16.4967,16.4212,16.4967,49275.0
2013-02-27 11:30:00,19.67,19.69,19.63,19.64,29925.0,16.4967,16.5135,16.4632,16.4716,29925.0
2013-02-27 12:00:00,19.64,19.69,19.64,19.69,24300.0,16.4716,16.5135,16.4716,16.5135,24300.0
2013-02-27 12:30:00,19.69,19.71,19.63,19.64,29250.0,16.5135,16.5303,16.4632,16.4716,29250.0
2013-02-27 13:00:00,19.64,19.67,19.61,19.63,29475.0,16.4716,16.4967,16.4464,16.4632,29475.0
2013-02-27 13:30:00,19.63,19.67,19.62,19.67,29025.0,16.4632,16.4967,16.4548,16.4967,29025.0
2013-02-27 14:00:00,19.66,19.73,19.66,19.7,45675.0,16.4883,16.547,16.4883,16.5219,45675.0
2013-02-27 14:30:00,19.7,19.72,19.67,19.7,114525.0,16.5219,16.5387,16.4967,16.5219,114525.0
2013-02-27 15:00:00,19.7,19.71,19.66,19.68,220500.0,16.5219,16.5303,16.4883,16.5051,220500.0
2013-02-27 15:30:00,19.68,19.72,19.66,19.67,222075.0,16.5051,16.5387,16.4883,16.4967,222075.0
2013-02-28 09:30:00,19.67,19.72,19.58,19.63,56025.0,16.4967,16.5387,16.4212,16.4632,56025.0
2013-02-28 10:00:00,19.64,19.67,19.59,19.66,38475.0,16.4716,16.4967,16.4296,16.4883,38475.0
2013-02-28 10:30:00,19.66,19.66,19.57,19.59,26775.0,16.4883,16.4883,16.4129,16.4296,26775.0
2013-02-28 11:00:00,19.59,19.67,19.59,19.67,25650.0,16.4296,16.4967,16.4296,16.4967,25650.0
2013-02-28 11:30:00,19.66,19.66,19.64,19.65,23625.0,16.4883,16.4883,16.4716,16.4799,23625.0
2013-02-28 12:00:00,19.65,19.66,19.63,19.63,45900.0,16.4799,16.4883,16.4632,16.4632,45900.0
2013-02-28 12:30:00,19.62,19.66,19.62,19.66,30825.0,16.4548,16.4883,16.4548,16.4883,30825.0
2013-02-28 13:00:00,19.65,19.72,19.64,19.71,33300.0,16.4799,16.5387,16.4716,16.5303,33300.0
2013-02-28 13:30:00,19.72,19.72,19.65,19.65,81675.0,16.5387,16.5387,16.4799,16.4799,81675.0
2013-02-28 14:00:00,19.65,19.68,19.65,19.67,46800.0,16.4799,16.5051,16.4799,16.4967,46800.0
2013-02-28 14:30:00,19.67,19.67,19.61,19.61,71325.0,16.4967,16.4967,16.4464,16.4464,71325.0
2013-02-28 15:00:00,19.61,19.62,19.56,19.58,107100.0,16.4464,16.4548,16.4045,16.4212,107100.0
2013-02-28 15:30:00,19.58,19.59,19.5,19.5,236025.0,16.4212,16.4296,16.3541,16.3541,236025.0
2013-03-01 09:30:00,19.32,19.38,19.12,19.23,99000.0,16.2032,16.2535,16.0355,16.1277,99000.0
2013-03-01 10:00:00,19.24,19.3,19.19,19.28,123525.0,16.1361,16.1864,16.0942,16.1696,123525.0
2013-03-01 10:30:00,19.28,19.38,19.28,19.36,118125.0,16.1696,16.2535,16.1696,16.2367,118125.0
2013-03-01 11:00:00,19.38,19.39,19.24,19.24,103275.0,16.2535,16.2619,16.1361,16.1361,103275.0
2013-03-01 11:30:00,19.23,19.27,19.2,19.27,69525.0,16.1277,16.1613,16.1025,16.1613,69525.0
2013-03-01 12:00:00,19.28,19.34,19.27,19.28,61200.0,16.1696,16.22,16.1613,16.1696,61200.0
2013-03-01 12:30:00,19.28,19.32,19.28,19.3,49275.0,16.1696,16.2032,16.1696,16.1864,49275.0
2013-03-01 13:00:00,19.31,19.32,19.27,19.3,63225.0,16.1948,16.2032,16.1613,16.1864,63225.0
2013-03-01 13:30:00,19.29,19.31,19.26,19.31,64575.0,16.178,16.1948,16.1529,16.1948,64575.0
2013-03-01 14:00:00,19.32,19.41,19.32,19.36,80100.0,16.2032,16.2787,16.2032,16.2367,80100.0
2013-03-01 14:30:00,19.36,19.37,19.26,19.3,123075.0,16.2367,16.2451,16.1529,16.1864,123075.0
2013-03-01 15:00:00,19.31,19.33,19.26,19.26,161325.0,16.1948,16.2116,16.1529,16.1529,161325.0
2013-03-01 15:30:00,19.26,19.32,19.23,19.25,582075.0,16.1529,16.2032,16.1277,16.1445,582075.0
2013-03-04 09:30:00,19.19,19.28,19.17,19.24,132975.0,16.0942,16.1696,16.0774,16.1361,132975.0
2013-03-04 10:00:00,19.24,19.26,19.16,19.19,107325.0,16.1361,16.1529,16.069,16.0942,107325.0
2013-03-04 10:30:00,19.2,19.24,19.19,19.21,105075.0,16.1025,16.1361,16.0942,16.1109,105075.0
2013-03-04 11:00:00,19.21,19.26,19.19,19.25,95625.0,16.1109,16.1529,16.0942,16.1445,95625.0
2013-03-04 11:30:00,19.25,19.26,19.23,19.25,49950.0,16.1445,16.1529,16.1277,16.1445,49950.0
2013-03-04 12:00:00,19.24,19.25,19.11,19.12,65250.0,16.1361,16.1445,16.0271,16.0355,65250.0
2013-03-04 12:30:00,19.12,19.2,19.12,19.2,76725.0,16.0355,16.1025,16.0355,16.1025,76725.0
2013-03-04 13:00:00,19.19,19.24,19.16,19.23,64350.0,16.0942,16.1361,16.069,16.1277,64350.0
2013-03-04 13:30:00,19.24,19.26,19.22,19.24,71100.0,16.1361,16.1529,16.1193,16.1361,71100.0
2013-03-04 14:00:00,19.25,19.32,19.23,19.32,184725.0,16.1445,16.2032,16.1277,16.2032,184725.0
2013-03-04 14:30:00,19.32,19.36,19.3,19.35,64125.0,16.2032,16.2367,16.1864,16.2283,64125.0
2013-03-04 15:00:00,19.35,19.39,19.33,19.38,90225.0,16.2283,16.2619,16.2116,16.2535,90225.0
2013-03-04 15:30:00,19.37,19.43,19.36,19.42,258975.0,16.2451,16.2954,16.2367,16.2871,258975.0
2013-03-05 09:30:00,19.55,19.75,19.51,19.69,102825.0,16.3961,16.5638,16.3625,16.5135,102825.0
2013-03-05 10:00:00,19.7,19.76,19.67,19.73,105750.0,16.5219,16.5722,16.4967,16.547,105750.0
2013-03-05 10:30:00,19.72,19.8,19.71,19.78,93825.0,16.5387,16.6057,16.5303,16.589,93825.0
2013-03-05 11:00:00,19.79,19.8,19.74,19.79,46125.0,16.5974,16.6057,16.5554,16.5974,46125.0
2013-03-05 11:30:00,19.77,19.83,19.77,19.81,139275.0,16.5806,16.6309,16.5806,16.6141,139275.0
2013-03-05 12:00:00,19.81,19.84,19.81,19.83,57375.0,16.6141,16.6393,16.6141,16.6309,57375.0
2013-03-05 12:30:00,19.83,20.01,19.82,19.98,295875.0,16.6309,16.7819,16.6225,16.7567,295875.0
2013-03-05 13:00:00,19.97,19.98,19.91,19.97,92700.0,16.7483,16.7567,16.698,16.7483,92700.0
2013-03-05 13:30:00,19.98,20.02,19.89,19.9,76500.0,16.7567,16.7903,16.6812,16.6896,76500.0
2013-03-05 14:00:00,19.9,19.92,19.87,19.88,71325.0,16.6896,16.7064,16.6645,16.6728,71325.0
2013-03-05 14:30:00,19.87,19.95,19.85,19.95,113625.0,16.6645,16.7315,16.6477,16.7315,113625.0
2013-03-05 15:00:00,19.95,19.96,19.88,19.88,173025.0,16.7315,16.7399,16.6728,16.6728,173025.0
2013-03-05 15:30:00,19.88,19.92,19.86,19.9,290925.0,16.6728,16.7064,16.6561,16.6896,290925.0
2013-03-06 09:30:00,20.0,20.12,20.0,20.06,93600.0,16.7735,16.8741,16.7735,16.8238,93600.0
2013-03-06 10:00:00,20.08,20.12,19.98,20.02,82350.0,16.8406,16.8741,16.7567,16.7903,82350.0
2013-03-06 10:30:00,20.0,20.0,19.88,19.89,36450.0,16.7735,16.7735,16.6728,16.6812,36450.0
2013-03-06 11:00:00,19.87,19.92,19.86,19.9,42975.0,16.6645,16.7064,16.6561,16.6896,42975.0
2013-03-06 11:30:00,19.91,19.94,19.89,19.92,42525.0,16.698,16.7232,16.6812,16.7064,42525.0
2013-03-06 12:00:00,19.92,19.92,19.88,19.9,47925.0,16.7064,16.7064,16.6728,16.6896,47925.0
2013-03-06 12:30:00,19.9,19.96,19.9,19.91,29250.0,16.6896,16.7399,16.6896,16.698,29250.0
2013-03-06 13:00:00,19.91,19.94,19.89,19.93,57600.0,16.698,16.7232,16.6812,16.7148,57600.0
2013-03-06 13:30:00,19.93,19.98,19.92,19.97,46125.0,16.7148,16.7567,16.7064,16.7483,46125.0
2013-03-06 14:00:00,19.97,20.06,19.97,20.05,84600.0,16.7483,16.8238,16.7483,16.8154,84600.0
2013-03-06 14:30:00,20.05,20.1,20.04,20.09,65475.0,16.8154,16.8574,16.807,16.849,65475.0
2013-03-06 15:00:00,20.09,20.09,20.04,20.06,91800.0,16.849,16.849,16.807,16.8238,91800.0
2013-03-06 15:30:00,20.05,20.09,20.0,20.09,340200.0,16.8154,16.849,16.7735,16.849,340200.0
2013-03-07 09:30:00,20.17,20.29,20.04,20.29,78300.0,16.9161,17.0167,16.807,17.0167,78300.0
2013-03-07 10:00:00,20.29,20.29,20.16,20.21,69300.0,17.0167,17.0167,16.9077,16.9496,69300.0
2013-03-07 10:30:00,20.22,20.3,20.21,20.29,204975.0,16.958,17.0251,16.9496,17.0167,204975.0
2013-03-07 11:00:00,20.29,20.32,20.28,20.32,133650.0,17.0167,17.0419,17.0083,17.0419,133650.0
2013-03-07 11:30:00,20.32,20.41,20.32,20.39,144900.0,17.0419,17.1173,17.0419,17.1006,144900.0
2013-03-07 12:00:00,20.39,20.43,20.36,20.41,112275.0,17.1006,17.1341,17.0754,17.1173,112275.0
2013-03-07 12:30:00,20.41,20.42,20.38,20.4,93150.0,17.1173,17.1257,17.0922,17.109,93150.0
2013-03-07 13:00:00,20.4,20.45,20.37,20.44,171900.0,17.109,17.1509,17.0838,17.1425,171900.0
2013-03-07 13:30:00,20.43,20.44,20.4,20.44,114075.0,17.1341,17.1425,17.109,17.1425,114075.0
2013-03-07 14:00:00,20.45,20.48,20.42,20.44,169200.0,17.1509,17.176,17.1257,17.1425,169200.0
2013-03-07 14:30:00,20.44,20.44,20.39,20.4,150525.0,17.1425,17.1425,17.1006,17.109,150525.0
2013-03-07 15:00:00,20.4,20.44,20.4,20.43,193500.0,17.109,17.1425,17.109,17.1341,193500.0
2013-03-07 15:30:00,20.44,20.47,20.42,20.47,401175.0,17.1425,17.1677,17.1257,17.1677,401175.0
2013-03-08 09:30:00,20.59,20.67,20.51,20.59,167625.0,17.2683,17.3354,17.2012,17.2683,167625.0
2013-03-08 10:00:00,20.58,20.62,20.51,20.58,241650.0,17.2599,17.2935,17.2012,17.2599,241650.0
2013-03-08 10:30:00,20.57,20.61,20.53,20.59,108000.0,17.2515,17.2851,17.218,17.2683,108000.0
2013-03-08 11:00:00,20.59,20.7,20.58,20.7,144000.0,17.2683,17.3606,17.2599,17.3606,144000.0
2013-03-08 11:30:00,20.69,20.71,20.65,20.67,83025.0,17.3522,17.3689,17.3186,17.3354,83025.0
2013-03-08 12:00:00,20.66,20.73,20.66,20.67,167175.0,17.327,17.3857,17.327,17.3354,167175.0
2013-03-08 12:30:00,20.66,20.68,20.62,20.68,66375.0,17.327,17.3438,17.2935,17.3438,66375.0
2013-03-08 13:00:00,20.68,20.71,20.61,20.68,92925.0,17.3438,17.3689,17.2851,17.3438,92925.0
2013-03-08 13:30:00,20.68,20.73,20.67,20.72,69300.0,17.3438,17.3857,17.3354,17.3773,69300.0
2013-03-08 14:00:00,20.72,20.74,20.7,20.72,134100.0,17.3773,17.3941,17.3606,17.3773,134100.0
2013-03-08 14:30:00,20.72,20.76,20.69,20.75,107775.0,17.3773,17.4109,17.3522,17.4025,107775.0
2013-03-08 15:00:00,20.75,20.77,20.71,20.72,111150.0,17.4025,17.4193,17.3689,17.3773,111150.0
2013-03-08 15:30:00,20.72,20.75,20.71,20.75,254025.0,17.3773,17.4025,17.3689,17.4025,254025.0
2013-03-11 09:30:00,20.76,20.76,20.61,20.7,44775.0,17.4109,17.4109,17.2851,17.3606,44775.0
2013-03-11 10:00:00,20.7,20.76,20.67,20.74,85275.0,17.3606,17.4109,17.3354,17.3941,85275.0
2013-03-11 10:30:00,20.72,20.83,20.72,20.81,200475.0,17.3773,17.4696,17.3773,17.4528,200475.0
2013-03-11 11:00:00,20.81,20.84,20.8,20.84,68400.0,17.4528,17.478,17.4444,17.478,68400.0
2013-03-11 11:30:00,20.83,20.94,20.83,20.92,214425.0,17.4696,17.5618,17.4696,17.5451,214425.0
2013-03-11 12:00:00,20.93,20.94,20.86,20.87,106425.0,17.5535,17.5618,17.4947,17.5031,106425.0
2013-03-11 12:30:00,20.88,20.88,20.8,20.84,55125.0,17.5115,17.5115,17.4444,17.478,55125.0
2013-03-11 13:00:00,20.84,20.84,20.83,20.83,92475.0,17.478,17.478,17.4696,17.4696,92475.0
2013-03-11 13:30:00,20.83,20.84,20.81,20.83,65475.0,17.4696,17.478,17.4528,17.4696,65475.0
2013-03-11 14:00:00,20.82,20.86,20.8,20.83,63450.0,17.4612,17.4947,17.4444,17.4696,63450.0
2013-03-11 14:30:00,20.83,20.84,20.79,20.84,68400.0,17.4696,17.478,17.436,17.478,68400.0
2013-03-11 15:00:00,20.83,20.84,20.79,20.79,96300.0,17.4696,17.478,17.436,17.436,96300.0
2013-03-11 15:30:00,20.8,20.87,20.77,20.87,191700.0,17.4444,17.5031,17.4193,17.5031,191700.0
2013-03-12 09:30:00,20.82,20.83,20.7,20.8,212850.0,17.4612,17.4696,17.3606,17.4444,212850.0
2013-03-12 10:00:00,20.79,20.81,20.78,20.8,31950.0,17.436,17.4528,17.4276,17.4444,31950.0
2013-03-12 10:30:00,20.8,20.8,20.74,20.77,47475.0,17.4444,17.4444,17.3941,17.4193,47475.0
2013-03-12 11:00:00,20.76,20.79,20.69,20.69,78300.0,17.4109,17.436,17.3522,17.3522,78300.0
2013-03-12 11:30:00,20.69,20.76,20.68,20.76,101250.0,17.3522,17.4109,17.3438,17.4109,101250.0
2013-03-12 12:00:00,20.75,20.75,20.7,20.71,36000.0,17.4025,17.4025,17.3606,17.3689,36000.0
2013-03-12 12:30:00,20.72,20.74,20.71,20.73,39825.0,17.3773,17.3941,17.3689,17.3857,39825.0
2013-03-12 13:00:00,20.72,20.73,20.71,20.72,20925.0,17.3773,17.3857,17.3689,17.3773,20925.0
2013-03-12 13:30:00,20.72,20.73,20.69,20.7,30825.0,17.3773,17.3857,17.3522,17.3606,30825.0
2013-03-12 14:00:00,20.7,20.73,20.69,20.7,44550.0,17.3606,17.3857,17.3522,17.3606,44550.0
2013-03-12 14:30:00,20.71,20.74,20.7,20.74,42525.0,17.3689,17.3941,17.3606,17.3941,42525.0
2013-03-12 15:00:00,20.73,20.78,20.72,20.76,60750.0,17.3857,17.4276,17.3773,17.4109,60750.0
2013-03-12 15:30:00,20.75,20.79,20.74,20.76,164025.0,17.4025,17.436,17.3941,17.4109,164025.0
2013-03-13 09:30:00,20.82,20.84,20.71,20.82,46800.0,17.4612,17.478,17.3689,17.4612,46800.0
2013-03-13 10:00:00,20.82,20.84,20.76,20.83,54000.0,17.4612,17.478,17.4109,17.4696,54000.0
2013-03-13 10:30:00,20.82,20.87,20.81,20.86,25425.0,17.4612,17.5031,17.4528,17.4947,25425.0
2013-03-13 11:00:00,20.87,20.88,20.84,20.86,29250.0,17.5031,17.5115,17.478,17.4947,29250.0
2013-03-13 11:30:00,20.85,20.87,20.84,20.85,25200.0,17.4864,17.5031,17.478,17.4864,25200.0
2013-03-13 12:00:00,20.86,20.92,20.85,20.91,32175.0,17.4947,17.5451,17.4864,17.5367,32175.0
2013-03-13 12:30:00,20.91,20.93,20.88,20.9,36900.0,17.5367,17.5535,17.5115,17.5283,36900.0
2013-03-13 13:00:00,20.9,20.93,20.9,20.92,19350.0,17.5283,17.5535,17.5283,17.5451,19350.0
2013-03-13 13:30:00,20.92,20.95,20.91,20.95,62550.0,17.5451,17.5702,17.5367,17.5702,62550.0
2013-03-13 14:00:00,20.95,21.0,20.95,21.0,68850.0,17.5702,17.6122,17.5702,17.6122,68850.0
2013-03-13 14:30:00,21.0,21.0,20.97,20.98,36225.0,17.6122,17.6122,17.587,17.5954,36225.0
2013-03-13 15:00:00,20.98,21.0,20.97,20.99,86625.0,17.5954,17.6122,17.587,17.6038,86625.0
2013-03-13 15:30:00,20.99,21.03,20.97,21.0,206325.0,17.6038,17.6373,17.587,17.6122,206325.0
2013-03-14 09:30:00,21.06,21.15,21.0,21.08,131625.0,17.6625,17.738,17.6122,17.6793,131625.0
2013-03-14 10:00:00,21.1,21.11,21.04,21.04,147150.0,17.696,17.7044,17.6457,17.6457,147150.0
2013-03-14 10:30:00,21.04,21.08,21.02,21.02,104625.0,17.6457,17.6793,17.6289,17.6289,104625.0
2013-03-14 11:00:00,21.03,21.07,21.02,21.04,105975.0,17.6373,17.6709,17.6289,17.6457,105975.0
2013-03-14 11:30:00,21.03,21.14,21.03,21.14,168975.0,17.6373,17.7296,17.6373,17.7296,168975.0
2013-03-14 12:00:00,21.13,21.15,21.1,21.11,122175.0,17.7212,17.738,17.696,17.7044,122175.0
2013-03-14 12:30:00,21.12,21.14,21.1,21.1,51525.0,17.7128,17.7296,17.696,17.696,51525.0
2013-03-14 13:00:00,21.11,21.13,21.1,21.11,26100.0,17.7044,17.7212,17.696,17.7044,26100.0
2013-03-14 13:30:00,21.1,21.13,21.09,21.1,45900.0,17.696,17.7212,17.6876,17.696,45900.0
2013-03-14 14:00:00,21.1,21.13,21.09,21.1,43650.0,17.696,17.7212,17.6876,17.696,43650.0
2013-03-14 14:30:00,21.11,21.12,21.1,21.11,41625.0,17.7044,17.7128,17.696,17.7044,41625.0
2013-03-14 15:00:00,21.11,21.12,21.1,21.11,114300.0,17.7044,17.7128,17.696,17.7044,114300.0
2013-03-14 15:30:00,21.11,21.14,21.11,21.13,235125.0,17.7044,17.7296,17.7044,17.7212,235125.0
2013-03-15 09:30:00,21.13,21.14,21.04,21.09,450900.0,17.7212,17.7296,17.6457,17.6876,450900.0
2013-03-15 10:00:00,21.08,21.14,21.07,21.1,143775.0,17.6793,17.7296,17.6709,17.696,143775.0
2013-03-15 10:30:00,21.11,21.15,21.09,21.13,95850.0,17.7044,17.738,17.6876,17.7212,95850.0
2013-03-15 11:00:00,21.13,21.2,21.12,21.19,49725.0,17.7212,17.7799,17.7128,17.7715,49725.0
2013-03-15 11:30:00,21.18,21.18,21.16,21.17,59850.0,17.7631,17.7631,17.7463,17.7547,59850.0
2013-03-15 12:00:00,21.17,21.21,21.15,21.21,62775.0,17.7547,17.7883,17.738,17.7883,62775.0
2013-03-15 12:30:00,21.2,21.21,21.19,21.2,66600.0,17.7799,17.7883,17.7715,17.7799,66600.0
2013-03-15 13:00:00,21.2,21.22,21.17,21.17,57375.0,17.7799,17.7967,17.7547,17.7547,57375.0
2013-03-15 13:30:00,21.17,21.17,21.13,21.14,26325.0,17.7547,17.7547,17.7212,17.7296,26325.0
2013-03-15 14:00:00,21.14,21.14,21.12,21.14,60300.0,17.7296,17.7296,17.7128,17.7296,60300.0
2013-03-15 14:30:00,21.14,21.15,21.12,21.15,43650.0,17.7296,17.738,17.7128,17.738,43650.0
2013-03-15 15:00:00,21.16,21.2,21.15,21.2,74025.0,17.7463,17.7799,17.738,17.7799,74025.0
2013-03-15 15:30:00,21.2,21.26,21.19,21.25,340200.0,17.7799,17.8302,17.7715,17.8218,340200.0
2013-03-18 09:30:00,20.9,21.06,20.88,21.04,114750.0,17.5283,17.6625,17.5115,17.6457,114750.0
2013-03-18 10:00:00,21.04,21.08,21.01,21.05,44775.0,17.6457,17.6793,17.6205,17.6541,44775.0
2013-03-18 10:30:00,21.05,21.1,21.03,21.04,35325.0,17.6541,17.696,17.6373,17.6457,35325.0
2013-03-18 11:00:00,21.04,21.11,21.04,21.08,31275.0,17.6457,17.7044,17.6457,17.6793,31275.0
2013-03-18 11:30:00,21.07,21.1,21.05,21.08,123075.0,17.6709,17.696,17.6541,17.6793,123075.0
2013-03-18 12:00:00,21.08,21.16,21.08,21.13,35550.0,17.6793,17.7463,17.6793,17.7212,35550.0
2013-03-18 12:30:00,21.13,21.15,21.08,21.09,60525.0,17.7212,17.738,17.6793,17.6876,60525.0
2013-03-18 13:00:00,21.1,21.12,21.06,21.07,83250.0,17.696,17.7128,17.6625,17.6709,83250.0
2013-03-18 13:30:00,21.07,21.07,21.03,21.05,66375.0,17.6709,17.6709,17.6373,17.6541,66375.0
2013-03-18 14:00:00,21.05,21.1,21.04,21.09,31050.0,17.6541,17.696,17.6457,17.6876,31050.0
2013-03-18 14:30:00,21.09,21.1,21.04,21.04,37800.0,17.6876,17.696,17.6457,17.6457,37800.0
2013-03-18 15:00:00,21.05,21.08,21.01,21.05,143550.0,17.6541,17.6793,17.6205,17.6541,143550.0
2013-03-18 15:30:00,21.04,21.07,21.0,21.06,338400.0,17.6457,17.6709,17.6122,17.6625,338400.0
2013-03-19 09:30:00,21.08,21.23,21.07,21.19,173925.0,17.6793,17.8051,17.6709,17.7715,173925.0
2013-03-19 10:00:00,21.17,21.21,21.12,21.13,41625.0,17.7547,17.7883,17.7128,17.7212,41625.0
2013-03-19 10:30:00,21.11,21.15,21.08,21.11,96975.0,17.7044,17.738,17.6793,17.7044,96975.0
2013-03-19 11:00:00,21.1,21.13,21.07,21.13,41175.0,17.696,17.7212,17.6709,17.7212,41175.0
2013-03-19 11:30:00,21.13,21.18,20.91,20.93,67950.0,17.7212,17.7631,17.5367,17.5535,67950.0
2013-03-19 12:00:00,20.94,21.07,20.91,21.07,260550.0,17.5618,17.6709,17.5367,17.6709,260550.0
2013-03-19 12:30:00,21.08,21.08,20.96,20.97,103275.0,17.6793,17.6793,17.5786,17.587,103275.0
2013-03-19 13:00:00,20.97,21.02,20.87,20.88,84825.0,17.587,17.6289,17.5031,17.5115,84825.0
2013-03-19 13:30:00,20.88,20.92,20.87,20.89,192600.0,17.5115,17.5451,17.5031,17.5199,192600.0
2013-03-19 14:00:00,20.89,20.95,20.88,20.94,69075.0,17.5199,17.5702,17.5115,17.5618,69075.0
2013-03-19 14:30:00,20.94,21.01,20.93,20.96,71325.0,17.5618,17.6205,17.5535,17.5786,71325.0
2013-03-19 15:00:00,20.95,21.07,20.92,21.01,137475.0,17.5702,17.6709,17.5451,17.6205,137475.0
2013-03-19 15:30:00,21.01,21.07,20.97,21.07,240525.0,17.6205,17.6709,17.587,17.6709,240525.0
2013-03-20 09:30:00,21.24,21.25,21.13,21.15,56700.0,17.8134,17.8218,17.7212,17.738,56700.0
2013-03-20 10:00:00,21.15,21.27,21.13,21.24,85725.0,17.738,17.8386,17.7212,17.8134,85725.0
2013-03-20 10:30:00,21.25,21.31,21.24,21.28,154350.0,17.8218,17.8721,17.8134,17.847,154350.0
2013-03-20 11:00:00,21.28,21.35,21.27,21.31,181125.0,17.847,17.9057,17.8386,17.8721,181125.0
2013-03-20 11:30:00,21.32,21.34,21.26,21.27,135450.0,17.8805,17.8973,17.8302,17.8386,135450.0
2013-03-20 12:00:00,21.27,21.29,21.26,21.27,81675.0,17.8386,17.8554,17.8302,17.8386,81675.0
2013-03-20 12:30:00,21.27,21.29,21.26,21.29,52425.0,17.8386,17.8554,17.8302,17.8554,52425.0
2013-03-20 13:00:00,21.28,21.31,21.27,21.29,78525.0,17.847,17.8721,17.8386,17.8554,78525.0
2013-03-20 13:30:00,21.28,21.29,21.26,21.27,35775.0,17.847,17.8554,17.8302,17.8386,35775.0
2013-03-20 14:00:00,21.26,21.4,21.26,21.37,85725.0,17.8302,17.9476,17.8302,17.9225,85725.0
2013-03-20 14:30:00,21.36,21.38,21.33,21.36,86400.0,17.9141,17.9309,17.8889,17.9141,86400.0
2013-03-20 15:00:00,21.35,21.37,21.32,21.36,109350.0,17.9057,17.9225,17.8805,17.9141,109350.0
2013-03-20 15:30:00,21.36,21.43,21.34,21.39,293850.0,17.9141,17.9728,17.8973,17.9392,293850.0
2013-03-21 09:30:00,21.18,21.18,20.86,20.92,1095525.0,17.7631,17.7631,17.4947,17.5451,1095525.0
2013-03-21 10:00:00,20.92,21.0,20.9,20.93,514350.0,17.5451,17.6122,17.5283,17.5535,514350.0
2013-03-21 10:30:00,20.93,20.94,20.58,20.64,589725.0,17.5535,17.5618,17.2599,17.3102,589725.0
2013-03-21 11:00:00,20.64,20.88,20.64,20.8,281250.0,17.3102,17.5115,17.3102,17.4444,281250.0
2013-03-21 11:30:00,20.8,20.83,20.72,20.73,215325.0,17.4444,17.4696,17.3773,17.3857,215325.0
2013-03-21 12:00:00,20.73,20.86,20.72,20.77,161550.0,17.3857,17.4947,17.3773,17.4193,161550.0
2013-03-21 12:30:00,20.76,20.78,20.66,20.67,112950.0,17.4109,17.4276,17.327,17.3354,112950.0
2013-03-21 13:00:00,20.67,20.67,20.56,20.61,215775.0,17.3354,17.3354,17.2431,17.2851,215775.0
2013-03-21 13:30:00,20.62,20.62,20.53,20.56,197100.0,17.2935,17.2935,17.218,17.2431,197100.0
2013-03-21 14:00:00,20.56,20.56,20.44,20.53,161100.0,17.2431,17.2431,17.1425,17.218,161100.0
2013-03-21 14:30:00,20.53,20.62,20.52,20.54,186750.0,17.218,17.2935,17.2096,17.2264,186750.0
2013-03-21 15:00:00,20.53,20.54,20.37,20.45,411525.0,17.218,17.2264,17.0838,17.1509,411525.0
2013-03-21 15:30:00,20.46,20.52,20.44,20.44,553050.0,17.1593,17.2096,17.1425,17.1425,553050.0
2013-03-22 09:30:00,20.57,20.57,20.37,20.38,103275.0,17.2515,17.2515,17.0838,17.0922,103275.0
2013-03-22 10:00:00,20.4,20.47,20.38,20.39,111825.0,17.109,17.1677,17.0922,17.1006,111825.0
2013-03-22 10:30:00,20.38,20.4,20.32,20.34,114300.0,17.0922,17.109,17.0419,17.0586,114300.0
2013-03-22 11:00:00,20.34,20.44,20.34,20.43,63900.0,17.0586,17.1425,17.0586,17.1341,63900.0
2013-03-22 11:30:00,20.43,20.44,20.36,20.37,58275.0,17.1341,17.1425,17.0754,17.0838,58275.0
2013-03-22 12:00:00,20.37,20.39,20.32,20.32,141075.0,17.0838,17.1006,17.0419,17.0419,141075.0
2013-03-22 12:30:00,20.33,20.36,20.3,20.32,91575.0,17.0502,17.0754,17.0251,17.0419,91575.0
2013-03-22 13:00:00,20.34,20.39,20.33,20.38,46800.0,17.0586,17.1006,17.0502,17.0922,46800.0
2013-03-22 13:30:00,20.39,20.4,20.36,20.4,65250.0,17.1006,17.109,17.0754,17.109,65250.0
2013-03-22 14:00:00,20.4,20.4,20.33,20.34,54450.0,17.109,17.109,17.0502,17.0586,54450.0
2013-03-22 14:30:00,20.35,20.39,20.34,20.35,62100.0,17.067,17.1006,17.0586,17.067,62100.0
2013-03-22 15:00:00,20.36,20.36,20.32,20.34,72900.0,17.0754,17.0754,17.0419,17.0586,72900.0
2013-03-22 15:30:00,20.33,20.44,20.33,20.44,238500.0,17.0502,17.1425,17.0502,17.1425,238500.0
2013-03-25 09:30:00,20.55,20.59,20.43,20.57,62325.0,17.2348,17.2683,17.1341,17.2515,62325.0
2013-03-25 10:00:00,20.57,20.62,20.39,20.4,147150.0,17.2515,17.2935,17.1006,17.109,147150.0
2013-03-25 10:30:00,20.4,20.43,20.28,20.28,59175.0,17.109,17.1341,17.0083,17.0083,59175.0
2013-03-25 11:00:00,20.28,20.28,20.17,20.22,74025.0,17.0083,17.0083,16.9161,16.958,74025.0
2013-03-25 11:30:00,20.2,20.27,20.2,20.26,47925.0,16.9412,16.9999,16.9412,16.9915,47925.0
2013-03-25 12:00:00,20.27,20.27,20.23,20.23,30150.0,16.9999,16.9999,16.9664,16.9664,30150.0
2013-03-25 12:30:00,20.23,20.24,20.17,20.19,23625.0,16.9664,16.9748,16.9161,16.9328,23625.0
2013-03-25 13:00:00,20.18,20.19,20.12,20.16,75150.0,16.9244,16.9328,16.8741,16.9077,75150.0
2013-03-25 13:30:00,20.16,20.28,20.12,20.25,68175.0,16.9077,17.0083,16.8741,16.9832,68175.0
2013-03-25 14:00:00,20.25,20.27,20.2,20.23,67725.0,16.9832,16.9999,16.9412,16.9664,67725.0
2013-03-25 14:30:00,20.21,20.25,20.19,20.22,65250.0,16.9496,16.9832,16.9328,16.958,65250.0
2013-03-25 15:00:00,20.23,20.27,20.2,20.2,117450.0,16.9664,16.9999,16.9412,16.9412,117450.0
2013-03-25 15:30:00,20.21,20.28,20.21,20.28,186975.0,16.9496,17.0083,16.9496,17.0083,186975.0
2013-03-26 09:30:00,20.41,20.48,20.36,20.47,63900.0,17.1173,17.176,17.0754,17.1677,63900.0
2013-03-26 10:00:00,20.46,20.49,20.4,20.48,66825.0,17.1593,17.1844,17.109,17.176,66825.0
2013-03-26 10:30:00,20.48,20.49,20.32,20.38,83025.0,17.176,17.1844,17.0419,17.0922,83025.0
2013-03-26 11:00:00,20.38,20.4,20.35,20.36,34425.0,17.0922,17.109,17.067,17.0754,34425.0
2013-03-26 11:30:00,20.36,20.39,20.36,20.37,36225.0,17.0754,17.1006,17.0754,17.0838,36225.0
2013-03-26 12:00:00,20.39,20.41,20.34,20.37,19350.0,17.1006,17.1173,17.0586,17.0838,19350.0
2013-03-26 12:30:00,20.37,20.39,20.34,20.34,27675.0,17.0838,17.1006,17.0586,17.0586,27675.0
2013-03-26 13:00:00,20.34,20.44,20.33,20.42,31725.0,17.0586,17.1425,17.0502,17.1257,31725.0
2013-03-26 13:30:00,20.42,20.44,20.4,20.41,33525.0,17.1257,17.1425,17.109,17.1173,33525.0
2013-03-26 14:00:00,20.41,20.44,20.4,20.42,48150.0,17.1173,17.1425,17.109,17.1257,48150.0
2013-03-26 14:30:00,20.42,20.43,20.39,20.42,61200.0,17.1257,17.1341,17.1006,17.1257,61200.0
2013-03-26 15:00:00,20.42,20.47,20.41,20.44,97875.0,17.1257,17.1677,17.1173,17.1425,97875.0
2013-03-26 15:30:00,20.45,20.46,20.41,20.44,268200.0,17.1509,17.1593,17.1173,17.1425,268200.0
2013-03-27 09:30:00,20.17,20.24,20.11,20.15,47925.0,16.9679,17.0268,16.9174,16.9511,47925.0
2013-03-27 10:00:00,20.15,20.19,20.12,20.18,24300.0,16.9511,16.9847,16.9258,16.9763,24300.0
2013-03-27 10:30:00,20.17,20.27,20.17,20.22,28800.0,16.9679,17.052,16.9679,17.0099,28800.0
2013-03-27 11:00:00,20.23,20.29,20.2,20.25,63675.0,17.0184,17.0688,16.9931,17.0352,63675.0
2013-03-27 11:30:00,20.26,20.29,20.25,20.27,70425.0,17.0436,17.0688,17.0352,17.052,70425.0
2013-03-27 12:00:00,20.27,20.29,20.25,20.25,15750.0,17.052,17.0688,17.0352,17.0352,15750.0
2013-03-27 12:30:00,20.24,20.27,20.23,20.26,17100.0,17.0268,17.052,17.0184,17.0436,17100.0
2013-03-27 13:00:00,20.26,20.27,20.24,20.27,16425.0,17.0436,17.052,17.0268,17.052,16425.0
2013-03-27 13:30:00,20.27,20.31,20.25,20.3,12375.0,17.052,17.0857,17.0352,17.0772,12375.0
2013-03-27 14:00:00,20.32,20.34,20.29,20.33,20250.0,17.0941,17.1109,17.0688,17.1025,20250.0
2013-03-27 14:30:00,20.32,20.36,20.3,20.34,33975.0,17.0941,17.1277,17.0772,17.1109,33975.0
2013-03-27 15:00:00,20.34,20.35,20.31,20.33,123750.0,17.1109,17.1193,17.0857,17.1025,123750.0
2013-03-27 15:30:00,20.33,20.34,20.3,20.32,175275.0,17.1025,17.1109,17.0772,17.0941,175275.0
2013-03-28 09:30:00,20.37,20.37,20.27,20.34,31500.0,17.1361,17.1361,17.052,17.1109,31500.0
2013-03-28 10:00:00,20.34,20.4,20.33,20.37,37125.0,17.1109,17.1614,17.1025,17.1361,37125.0
2013-03-28 10:30:00,20.39,20.47,20.38,20.47,26325.0,17.153,17.2203,17.1445,17.2203,26325.0
2013-03-28 11:00:00,20.47,20.49,20.44,20.48,24300.0,17.2203,17.2371,17.195,17.2287,24300.0
2013-03-28 11:30:00,20.49,20.51,20.43,20.43,29925.0,17.2371,17.2539,17.1866,17.1866,29925.0
2013-03-28 12:00:00,20.43,20.44,20.38,20.38,38025.0,17.1866,17.195,17.1445,17.1445,38025.0
2013-03-28 12:30:00,20.39,20.45,20.38,20.43,22500.0,17.153,17.2034,17.1445,17.1866,22500.0
2013-03-28 13:00:00,20.43,20.47,20.41,20.45,23850.0,17.1866,17.2203,17.1698,17.2034,23850.0
2013-03-28 13:30:00,20.45,20.47,20.43,20.44,25200.0,17.2034,17.2203,17.1866,17.195,25200.0
2013-03-28 14:00:00,20.45,20.46,20.42,20.43,22500.0,17.2034,17.2118,17.1782,17.1866,22500.0
2013-03-28 14:30:00,20.43,20.48,20.43,20.47,42300.0,17.1866,17.2287,17.1866,17.2203,42300.0
2013-03-28 15:00:00,20.47,20.51,20.44,20.5,72675.0,17.2203,17.2539,17.195,17.2455,72675.0
2013-03-28 15:30:00,20.49,20.54,20.48,20.49,254475.0,17.2371,17.2791,17.2287,17.2371,254475.0
2013-04-01 09:30:00,20.43,20.61,20.43,20.49,132300.0,17.1866,17.338,17.1866,17.2371,132300.0
2013-04-01 10:00:00,20.49,20.51,20.38,20.43,43200.0,17.2371,17.2539,17.1445,17.1866,43200.0
2013-04-01 10:30:00,20.42,20.43,20.3,20.31,57600.0,17.1782,17.1866,17.0772,17.0857,57600.0
2013-04-01 11:00:00,20.3,20.3,20.25,20.27,60975.0,17.0772,17.0772,17.0352,17.052,60975.0
2013-04-01 11:30:00,20.28,20.32,20.27,20.3,47025.0,17.0604,17.0941,17.052,17.0772,47025.0
2013-04-01 12:00:00,20.29,20.29,20.27,20.29,40950.0,17.0688,17.0688,17.052,17.0688,40950.0
2013-04-01 12:30:00,20.28,20.3,20.25,20.29,62325.0,17.0604,17.0772,17.0352,17.0688,62325.0
2013-04-01 13:00:00,20.29,20.32,20.28,20.31,33975.0,17.0688,17.0941,17.0604,17.0857,33975.0
2013-04-01 13:30:00,20.32,20.32,20.28,20.28,54675.0,17.0941,17.0941,17.0604,17.0604,54675.0
2013-04-01 14:00:00,20.29,20.32,20.28,20.29,137025.0,17.0688,17.0941,17.0604,17.0688,137025.0
2013-04-01 14:30:00,20.28,20.29,20.25,20.27,137700.0,17.0604,17.0688,17.0352,17.052,137700.0
2013-04-01 15:00:00,20.27,20.29,20.21,20.24,63900.0,17.052,17.0688,17.0015,17.0268,63900.0
2013-04-01 15:30:00,20.24,20.29,20.22,20.28,184950.0,17.0268,17.0688,17.0099,17.0604,184950.0
2013-04-02 09:30:00,20.36,20.45,20.18,20.21,150975.0,17.1277,17.2034,16.9763,17.0015,150975.0
2013-04-02 10:00:00,20.22,20.28,20.2,20.27,64125.0,17.0099,17.0604,16.9931,17.052,64125.0
2013-04-02 10:30:00,20.26,20.32,20.2,20.28,91125.0,17.0436,17.0941,16.9931,17.0604,91125.0
2013-04-02 11:00:00,20.29,20.29,20.21,20.22,222750.0,17.0688,17.0688,17.0015,17.0099,222750.0
2013-04-02 11:30:00,20.22,20.22,20.16,20.18,50625.0,17.0099,17.0099,16.9595,16.9763,50625.0
2013-04-02 12:00:00,20.18,20.19,20.17,20.17,28800.0,16.9763,16.9847,16.9679,16.9679,28800.0
2013-04-02 12:30:00,20.17,20.19,20.16,20.18,27675.0,16.9679,16.9847,16.9595,16.9763,27675.0
2013-04-02 13:00:00,20.19,20.19,20.17,20.17,28350.0,16.9847,16.9847,16.9679,16.9679,28350.0
2013-04-02 13:30:00,20.17,20.21,20.17,20.17,75375.0,16.9679,17.0015,16.9679,16.9679,75375.0
2013-04-02 14:00:00,20.17,20.18,20.13,20.13,73125.0,16.9679,16.9763,16.9342,16.9342,73125.0
2013-04-02 14:30:00,20.14,20.14,20.08,20.1,123975.0,16.9426,16.9426,16.8922,16.909,123975.0
2013-04-02 15:00:00,20.1,20.1,20.04,20.05,171900.0,16.909,16.909,16.8585,16.8669,171900.0
2013-04-02 15:30:00,20.06,20.07,19.99,20.06,366075.0,16.8753,16.8838,16.8165,16.8753,366075.0
2013-04-03 09:30:00,20.08,20.13,19.77,19.81,99675.0,16.8922,16.9342,16.6314,16.665,99675.0
2013-04-03 10:00:00,19.8,19.82,19.68,19.76,374400.0,16.6566,16.6734,16.5557,16.623,374400.0
2013-04-03 10:30:00,19.76,19.78,19.68,19.68,153450.0,16.623,16.6398,16.5557,16.5557,153450.0
2013-04-03 11:00:00,19.68,19.7,19.61,19.69,96750.0,16.5557,16.5725,16.4968,16.5641,96750.0
2013-04-03 11:30:00,19.7,19.76,19.66,19.74,107325.0,16.5725,16.623,16.5388,16.6061,107325.0
2013-04-03 12:00:00,19.74,19.74,19.63,19.65,94275.0,16.6061,16.6061,16.5136,16.5304,94275.0
2013-04-03 12:30:00,19.66,19.7,19.64,19.67,65700.0,16.5388,16.5725,16.522,16.5473,65700.0
2013-04-03 13:00:00,19.67,19.71,19.66,19.69,63000.0,16.5473,16.5809,16.5388,16.5641,63000.0
2013-04-03 13:30:00,19.69,19.7,19.62,19.62,75600.0,16.5641,16.5725,16.5052,16.5052,75600.0
2013-04-03 14:00:00,19.63,19.67,19.57,19.58,93375.0,16.5136,16.5473,16.4631,16.4715,93375.0
2013-04-03 14:30:00,19.59,19.63,19.56,19.62,82575.0,16.48,16.5136,16.4547,16.5052,82575.0
2013-04-03 15:00:00,19.62,19.62,19.56,19.57,118350.0,16.5052,16.5052,16.4547,16.4631,118350.0
2013-04-03 15:30:00,19.57,19.6,19.5,19.57,535950.0,16.4631,16.4884,16.4042,16.4631,535950.0
2013-04-04 09:30:00,19.67,19.8,19.62,19.76,78750.0,16.5473,16.6566,16.5052,16.623,78750.0
2013-04-04 10:00:00,19.76,19.83,19.6,19.6,57825.0,16.623,16.6819,16.4884,16.4884,57825.0
2013-04-04 10:30:00,19.6,19.75,19.6,19.68,94050.0,16.4884,16.6146,16.4884,16.5557,94050.0
2013-04-04 11:00:00,19.68,19.76,19.67,19.74,48600.0,16.5557,16.623,16.5473,16.6061,48600.0
2013-04-04 11:30:00,19.72,19.73,19.64,19.65,47025.0,16.5893,16.5977,16.522,16.5304,47025.0
2013-04-04 12:00:00,19.64,19.69,19.6,19.63,74925.0,16.522,16.5641,16.4884,16.5136,74925.0
2013-04-04 12:30:00,19.63,19.64,19.59,19.61,144675.0,16.5136,16.522,16.48,16.4968,144675.0
2013-04-04 13:00:00,19.61,19.61,19.55,19.6,83700.0,16.4968,16.4968,16.4463,16.4884,83700.0
2013-04-04 13:30:00,19.6,19.66,19.57,19.64,53325.0,16.4884,16.5388,16.4631,16.522,53325.0
2013-04-04 14:00:00,19.64,19.72,19.61,19.71,74475.0,16.522,16.5893,16.4968,16.5809,74475.0
2013-04-04 14:30:00,19.72,19.72,19.67,19.71,142200.0,16.5893,16.5893,16.5473,16.5809,142200.0
2013-04-04 15:00:00,19.71,19.78,19.71,19.75,288225.0,16.5809,16.6398,16.5809,16.6146,288225.0
2013-04-04 15:30:00,19.75,19.79,19.69,19.79,331650.0,16.6146,16.6482,16.5641,16.6482,331650.0
2013-04-05 09:30:00,19.47,19.47,19.28,19.32,169875.0,16.379,16.379,16.2192,16.2528,169875.0
2013-04-05 10:00:00,19.31,19.35,19.27,19.33,80325.0,16.2444,16.2781,16.2108,16.2612,80325.0
2013-04-05 10:30:00,19.32,19.37,19.3,19.31,75600.0,16.2528,16.2949,16.236,16.2444,75600.0
2013-04-05 11:00:00,19.31,19.4,19.31,19.4,114300.0,16.2444,16.3201,16.2444,16.3201,114300.0
2013-04-05 11:30:00,19.4,19.5,19.39,19.47,84825.0,16.3201,16.4042,16.3117,16.379,84825.0
2013-04-05 12:00:00,19.47,19.49,19.44,19.44,139275.0,16.379,16.3958,16.3538,16.3538,139275.0
2013-04-05 12:30:00,19.44,19.46,19.42,19.44,41400.0,16.3538,16.3706,16.3369,16.3538,41400.0
2013-04-05 13:00:00,19.44,19.49,19.44,19.48,33750.0,16.3538,16.3958,16.3538,16.3874,33750.0
2013-04-05 13:30:00,19.48,19.51,19.45,19.45,54225.0,16.3874,16.4127,16.3622,16.3622,54225.0
2013-04-05 14:00:00,19.44,19.52,19.44,19.52,58500.0,16.3538,16.4211,16.3538,16.4211,58500.0
2013-04-05 14:30:00,19.51,19.54,19.5,19.53,73575.0,16.4127,16.4379,16.4042,16.4295,73575.0
2013-04-05 15:00:00,19.53,19.55,19.5,19.55,110475.0,16.4295,16.4463,16.4042,16.4463,110475.0
2013-04-05 15:30:00,19.55,19.64,19.53,19.6,212850.0,16.4463,16.522,16.4295,16.4884,212850.0
2013-04-08 09:30:00,19.59,19.6,19.5,19.52,68625.0,16.48,16.4884,16.4042,16.4211,68625.0
2013-04-08 10:00:00,19.52,19.54,19.48,19.52,36900.0,16.4211,16.4379,16.3874,16.4211,36900.0
2013-04-08 10:30:00,19.54,19.63,19.54,19.57,49500.0,16.4379,16.5136,16.4379,16.4631,49500.0
2013-04-08 11:00:00,19.56,19.59,19.52,19.58,53775.0,16.4547,16.48,16.4211,16.4715,53775.0
2013-04-08 11:30:00,19.59,19.62,19.56,19.6,24075.0,16.48,16.5052,16.4547,16.4884,24075.0
2013-04-08 12:00:00,19.6,19.64,19.59,19.64,39150.0,16.4884,16.522,16.48,16.522,39150.0
2013-04-08 12:30:00,19.64,19.67,19.63,19.63,14625.0,16.522,16.5473,16.5136,16.5136,14625.0
2013-04-08 13:00:00,19.64,19.66,19.61,19.66,23175.0,16.522,16.5388,16.4968,16.5388,23175.0
2013-04-08 13:30:00,19.65,19.68,19.63,19.66,51975.0,16.5304,16.5557,16.5136,16.5388,51975.0
2013-04-08 14:00:00,19.67,19.75,19.67,19.73,22500.0,16.5473,16.6146,16.5473,16.5977,22500.0
2013-04-08 14:30:00,19.74,19.76,19.73,19.74,38925.0,16.6061,16.623,16.5977,16.6061,38925.0
2013-04-08 15:00:00,19.74,19.74,19.66,19.72,188100.0,16.6061,16.6061,16.5388,16.5893,188100.0
2013-04-08 15:30:00,19.72,19.73,19.66,19.68,523575.0,16.5893,16.5977,16.5388,16.5557,523575.0
2013-04-09 09:30:00,19.74,19.91,19.74,19.86,154350.0,16.6061,16.7492,16.6061,16.7071,154350.0
2013-04-09 10:00:00,19.86,19.93,19.81,19.93,102375.0,16.7071,16.766,16.665,16.766,102375.0
2013-04-09 10:30:00,19.95,19.99,19.92,19.97,195075.0,16.7828,16.8165,16.7576,16.7996,195075.0
2013-04-09 11:00:00,19.98,19.98,19.93,19.98,102375.0,16.808,16.808,16.766,16.808,102375.0
2013-04-09 11:30:00,19.98,20.0,19.94,19.99,70200.0,16.808,16.8249,16.7744,16.8165,70200.0
2013-04-09 12:00:00,20.0,20.0,19.94,19.96,49275.0,16.8249,16.8249,16.7744,16.7912,49275.0
2013-04-09 12:30:00,19.96,20.0,19.93,19.93,54900.0,16.7912,16.8249,16.766,16.766,54900.0
2013-04-09 13:00:00,19.94,20.04,19.94,20.03,105075.0,16.7744,16.8585,16.7744,16.8501,105075.0
2013-04-09 13:30:00,20.03,20.05,20.01,20.02,101250.0,16.8501,16.8669,16.8333,16.8417,101250.0
2013-04-09 14:00:00,20.01,20.09,20.01,20.08,129825.0,16.8333,16.9006,16.8333,16.8922,129825.0
2013-04-09 14:30:00,20.08,20.13,20.08,20.08,110700.0,16.8922,16.9342,16.8922,16.8922,110700.0
2013-04-09 15:00:00,20.08,20.09,19.99,19.99,105525.0,16.8922,16.9006,16.8165,16.8165,105525.0
2013-04-09 15:30:00,20.0,20.01,19.95,19.97,183375.0,16.8249,16.8333,16.7828,16.7996,183375.0
2013-04-10 09:30:00,20.1,20.34,20.1,20.32,162225.0,16.909,17.1109,16.909,17.0941,162225.0
2013-04-10 10:00:00,20.32,20.37,20.3,20.35,59625.0,17.0941,17.1361,17.0772,17.1193,59625.0
2013-04-10 10:30:00,20.34,20.46,20.34,20.45,142875.0,17.1109,17.2118,17.1109,17.2034,142875.0
2013-04-10 11:00:00,20.46,20.49,20.37,20.38,103275.0,17.2118,17.2371,17.1361,17.1445,103275.0
2013-04-10 11:30:00,20.38,20.44,20.35,20.38,74025.0,17.1445,17.195,17.1193,17.1445,74025.0
2013-04-10 12:00:00,20.37,20.43,20.37,20.4,43200.0,17.1361,17.1866,17.1361,17.1614,43200.0
2013-04-10 12:30:00,20.41,20.45,20.39,20.44,110250.0,17.1698,17.2034,17.153,17.195,110250.0
2013-04-10 13:00:00,20.44,20.46,20.38,20.46,39150.0,17.195,17.2118,17.1445,17.2118,39150.0
2013-04-10 13:30:00,20.46,20.47,20.42,20.47,49050.0,17.2118,17.2203,17.1782,17.2203,49050.0
2013-04-10 14:00:00,20.47,20.59,20.46,20.59,176625.0,17.2203,17.3212,17.2118,17.3212,176625.0
2013-04-10 14:30:00,20.58,20.64,20.56,20.61,134100.0,17.3128,17.3633,17.296,17.338,134100.0
2013-04-10 15:00:00,20.61,20.63,20.58,20.62,139725.0,17.338,17.3549,17.3128,17.3464,139725.0
2013-04-10 15:30:00,20.62,20.62,20.56,20.6,339525.0,17.3464,17.3464,17.296,17.3296,339525.0
2013-04-11 09:30:00,20.57,20.65,20.57,20.62,70875.0,17.3044,17.3717,17.3044,17.3464,70875.0
2013-04-11 10:00:00,20.62,20.69,20.61,20.69,79875.0,17.3464,17.4053,17.338,17.4053,79875.0
2013-04-11 10:30:00,20.7,20.73,20.66,20.73,123525.0,17.4137,17.439,17.3801,17.439,123525.0
2013-04-11 11:00:00,20.74,20.77,20.7,20.75,103050.0,17.4474,17.4726,17.4137,17.4558,103050.0
2013-04-11 11:30:00,20.74,20.74,20.65,20.67,77850.0,17.4474,17.4474,17.3717,17.3885,77850.0
2013-04-11 12:00:00,20.67,20.67,20.58,20.58,39825.0,17.3885,17.3885,17.3128,17.3128,39825.0
2013-04-11 12:30:00,20.59,20.6,20.56,20.59,57600.0,17.3212,17.3296,17.296,17.3212,57600.0
2013-04-11 13:00:00,20.59,20.62,20.56,20.58,89550.0,17.3212,17.3464,17.296,17.3128,89550.0
2013-04-11 13:30:00,20.58,20.6,20.49,20.49,59400.0,17.3128,17.3296,17.2371,17.2371,59400.0
2013-04-11 14:00:00,20.49,20.53,20.48,20.53,67725.0,17.2371,17.2707,17.2287,17.2707,67725.0
2013-04-11 14:30:00,20.53,20.57,20.52,20.53,55350.0,17.2707,17.3044,17.2623,17.2707,55350.0
2013-04-11 15:00:00,20.53,20.56,20.48,20.48,183825.0,17.2707,17.296,17.2287,17.2287,183825.0
2013-04-11 15:30:00,20.49,20.52,20.45,20.45,254025.0,17.2371,17.2623,17.2034,17.2034,254025.0
2013-04-12 09:30:00,20.41,20.53,20.37,20.51,72225.0,17.1698,17.2707,17.1361,17.2539,72225.0
2013-04-12 10:00:00,20.49,20.52,20.4,20.42,106650.0,17.2371,17.2623,17.1614,17.1782,106650.0
2013-04-12 10:30:00,20.41,20.42,20.32,20.35,88200.0,17.1698,17.1782,17.0941,17.1193,88200.0
2013-04-12 11:00:00,20.35,20.36,20.32,20.36,120375.0,17.1193,17.1277,17.0941,17.1277,120375.0
2013-04-12 11:30:00,20.35,20.36,20.32,20.32,57150.0,17.1193,17.1277,17.0941,17.0941,57150.0
2013-04-12 12:00:00,20.32,20.33,20.29,20.32,63450.0,17.0941,17.1025,17.0688,17.0941,63450.0
2013-04-12 12:30:00,20.32,20.38,20.32,20.38,31275.0,17.0941,17.1445,17.0941,17.1445,31275.0
2013-04-12 13:00:00,20.38,20.41,20.37,20.37,43650.0,17.1445,17.1698,17.1361,17.1361,43650.0
2013-04-12 13:30:00,20.37,20.38,20.33,20.36,24075.0,17.1361,17.1445,17.1025,17.1277,24075.0
2013-04-12 14:00:00,20.36,20.38,20.34,20.37,68625.0,17.1277,17.1445,17.1109,17.1361,68625.0
2013-04-12 14:30:00,20.37,20.38,20.32,20.37,58725.0,17.1361,17.1445,17.0941,17.1361,58725.0
2013-04-12 15:00:00,20.38,20.45,20.37,20.42,110025.0,17.1445,17.2034,17.1361,17.1782,110025.0
2013-04-12 15:30:00,20.42,20.44,20.38,20.44,245250.0,17.1782,17.195,17.1445,17.195,245250.0
2013-04-15 09:30:00,20.4,20.42,20.28,20.38,114075.0,17.1614,17.1782,17.0604,17.1445,114075.0
2013-04-15 10:00:00,20.38,20.38,20.29,20.36,108900.0,17.1445,17.1445,17.0688,17.1277,108900.0
2013-04-15 10:30:00,20.37,20.49,20.35,20.46,119700.0,17.1361,17.2371,17.1193,17.2118,119700.0
2013-04-15 11:00:00,20.46,20.46,20.26,20.29,126000.0,17.2118,17.2118,17.0436,17.0688,126000.0
2013-04-15 11:30:00,20.28,20.29,20.06,20.08,127575.0,17.0604,17.0688,16.8753,16.8922,127575.0
2013-04-15 12:00:00,20.08,20.13,20.05,20.09,65475.0,16.8922,16.9342,16.8669,16.9006,65475.0
2013-04-15 12:30:00,20.09,20.09,19.84,19.86,177075.0,16.9006,16.9006,16.6903,16.7071,177075.0
2013-04-15 13:00:00,19.86,19.93,19.84,19.92,71550.0,16.7071,16.766,16.6903,16.7576,71550.0
2013-04-15 13:30:00,19.92,19.95,19.89,19.92,100575.0,16.7576,16.7828,16.7323,16.7576,100575.0
2013-04-15 14:00:00,19.92,19.92,19.78,19.8,145800.0,16.7576,16.7576,16.6398,16.6566,145800.0
2013-04-15 14:30:00,19.81,19.93,19.79,19.79,85950.0,16.665,16.766,16.6482,16.6482,85950.0
2013-04-15 15:00:00,19.8,19.8,19.66,19.67,202500.0,16.6566,16.6566,16.5388,16.5473,202500.0
2013-04-15 15:30:00,19.68,19.72,19.55,19.56,667350.0,16.5557,16.5893,16.4463,16.4547,667350.0
2013-04-16 09:30:00,19.82,19.83,19.71,19.76,71325.0,16.6734,16.6819,16.5809,16.623,71325.0
2013-04-16 10:00:00,19.78,19.84,19.77,19.78,94500.0,16.6398,16.6903,16.6314,16.6398,94500.0
2013-04-16 10:30:00,19.77,19.82,19.72,19.82,106200.0,16.6314,16.6734,16.5893,16.6734,106200.0
2013-04-16 11:00:00,19.83,19.93,19.8,19.91,62550.0,16.6819,16.766,16.6566,16.7492,62550.0
2013-04-16 11:30:00,19.92,19.97,19.89,19.95,72900.0,16.7576,16.7996,16.7323,16.7828,72900.0
2013-04-16 12:00:00,19.95,19.96,19.91,19.95,46125.0,16.7828,16.7912,16.7492,16.7828,46125.0
2013-04-16 12:30:00,19.93,20.01,19.92,20.01,95625.0,16.766,16.8333,16.7576,16.8333,95625.0
2013-04-16 13:00:00,20.0,20.04,19.99,20.01,83025.0,16.8249,16.8585,16.8165,16.8333,83025.0
2013-04-16 13:30:00,20.01,20.03,19.98,19.99,65700.0,16.8333,16.8501,16.808,16.8165,65700.0
2013-04-16 14:00:00,19.99,20.02,19.93,19.94,76950.0,16.8165,16.8417,16.766,16.7744,76950.0
2013-04-16 14:30:00,19.94,19.96,19.88,19.88,99000.0,16.7744,16.7912,16.7239,16.7239,99000.0
2013-04-16 15:00:00,19.88,19.99,19.88,19.99,92700.0,16.7239,16.8165,16.7239,16.8165,92700.0
2013-04-16 15:30:00,19.99,20.07,19.98,20.05,273600.0,16.8165,16.8838,16.808,16.8669,273600.0
2013-04-17 09:30:00,19.79,19.83,19.63,19.73,173925.0,16.6482,16.6819,16.5136,16.5977,173925.0
2013-04-17 10:00:00,19.72,19.76,19.62,19.64,154350.0,16.5893,16.623,16.5052,16.522,154350.0
2013-04-17 10:30:00,19.63,19.68,19.62,19.62,137925.0,16.5136,16.5557,16.5052,16.5052,137925.0
2013-04-17 11:00:00,19.63,19.68,19.6,19.67,209925.0,16.5136,16.5557,16.4884,16.5473,209925.0
2013-04-17 11:30:00,19.65,19.68,19.62,19.67,62775.0,16.5304,16.5557,16.5052,16.5473,62775.0
2013-04-17 12:00:00,19.67,19.68,19.61,19.65,201825.0,16.5473,16.5557,16.4968,16.5304,201825.0
2013-04-17 12:30:00,19.66,19.68,19.63,19.67,129150.0,16.5388,16.5557,16.5136,16.5473,129150.0
2013-04-17 13:00:00,19.66,19.69,19.63,19.67,81450.0,16.5388,16.5641,16.5136,16.5473,81450.0
2013-04-17 13:30:00,19.67,19.75,19.67,19.69,136800.0,16.5473,16.6146,16.5473,16.5641,136800.0
2013-04-17 14:00:00,19.7,19.72,19.65,19.68,66150.0,16.5725,16.5893,16.5304,16.5557,66150.0
2013-04-17 14:30:00,19.69,19.71,19.64,19.68,71775.0,16.5641,16.5809,16.522,16.5557,71775.0
2013-04-17 15:00:00,19.68,19.79,19.67,19.71,123750.0,16.5557,16.6482,16.5473,16.5809,123750.0
2013-04-17 15:30:00,19.7,19.77,19.65,19.71,281025.0,16.5725,16.6314,16.5304,16.5809,281025.0
2013-04-18 09:30:00,19.71,19.75,19.56,19.64,74700.0,16.5809,16.6146,16.4547,16.522,74700.0
2013-04-18 10:00:00,19.63,19.64,19.51,19.64,87300.0,16.5136,16.522,16.4127,16.522,87300.0
2013-04-18 10:30:00,19.64,19.78,19.64,19.73,119925.0,16.522,16.6398,16.522,16.5977,119925.0
2013-04-18 11:00:00,19.73,19.73,19.64,19.64,103500.0,16.5977,16.5977,16.522,16.522,103500.0
2013-04-18 11:30:00,19.64,19.65,19.54,19.59,92475.0,16.522,16.5304,16.4379,16.48,92475.0
2013-04-18 12:00:00,19.58,19.66,19.58,19.61,114300.0,16.4715,16.5388,16.4715,16.4968,114300.0
2013-04-18 12:30:00,19.63,19.68,19.62,19.64,48825.0,16.5136,16.5557,16.5052,16.522,48825.0
2013-04-18 13:00:00,19.65,19.71,19.65,19.69,71325.0,16.5304,16.5809,16.5304,16.5641,71325.0
2013-04-18 13:30:00,19.67,19.68,19.59,19.63,62100.0,16.5473,16.5557,16.48,16.5136,62100.0
2013-04-18 14:00:00,19.64,19.64,19.49,19.5,121275.0,16.522,16.522,16.3958,16.4042,121275.0
2013-04-18 14:30:00,19.51,19.51,19.35,19.4,189225.0,16.4127,16.4127,16.2781,16.3201,189225.0
2013-04-18 15:00:00,19.41,19.43,19.35,19.37,194625.0,16.3285,16.3454,16.2781,16.2949,194625.0
2013-04-18 15:30:00,19.37,19.44,19.35,19.36,289125.0,16.2949,16.3538,16.2781,16.2865,289125.0
2013-04-19 09:30:00,19.44,19.56,19.33,19.41,197325.0,16.3538,16.4547,16.2612,16.3285,197325.0
2013-04-19 10:00:00,19.41,19.6,19.4,19.56,55125.0,16.3285,16.4884,16.3201,16.4547,55125.0
2013-04-19 10:30:00,19.56,19.6,19.51,19.54,143550.0,16.4547,16.4884,16.4127,16.4379,143550.0
2013-04-19 11:00:00,19.53,19.61,19.5,19.6,104850.0,16.4295,16.4968,16.4042,16.4884,104850.0
2013-04-19 11:30:00,19.6,19.69,19.59,19.67,45450.0,16.4884,16.5641,16.48,16.5473,45450.0
2013-04-19 12:00:00,19.66,19.66,19.61,19.64,46350.0,16.5388,16.5388,16.4968,16.522,46350.0
2013-04-19 12:30:00,19.65,19.68,19.58,19.6,140625.0,16.5304,16.5557,16.4715,16.4884,140625.0
2013-04-19 13:00:00,19.6,19.68,19.58,19.68,354375.0,16.4884,16.5557,16.4715,16.5557,354375.0
2013-04-19 13:30:00,19.67,19.68,19.64,19.66,41400.0,16.5473,16.5557,16.522,16.5388,41400.0
2013-04-19 14:00:00,19.66,19.68,19.63,19.65,79875.0,16.5388,16.5557,16.5136,16.5304,79875.0
2013-04-19 14:30:00,19.65,19.67,19.6,19.6,83250.0,16.5304,16.5473,16.4884,16.4884,83250.0
2013-04-19 15:00:00,19.6,19.64,19.6,19.64,91800.0,16.4884,16.522,16.4884,16.522,91800.0
2013-04-19 15:30:00,19.64,19.65,19.61,19.61,352575.0,16.522,16.5304,16.4968,16.4968,352575.0
2013-04-22 09:30:00,19.68,19.71,19.49,19.55,102825.0,16.5557,16.5809,16.3958,16.4463,102825.0
2013-04-22 10:00:00,19.53,19.54,19.46,19.52,94725.0,16.4295,16.4379,16.3706,16.4211,94725.0
2013-04-22 10:30:00,19.52,19.58,19.47,19.56,73125.0,16.4211,16.4715,16.379,16.4547,73125.0
2013-04-22 11:00:00,19.56,19.57,19.51,19.53,64125.0,16.4547,16.4631,16.4127,16.4295,64125.0
2013-04-22 11:30:00,19.54,19.62,19.54,19.61,87300.0,16.4379,16.5052,16.4379,16.4968,87300.0
2013-04-22 12:00:00,19.61,19.68,19.61,19.65,61425.0,16.4968,16.5557,16.4968,16.5304,61425.0
2013-04-22 12:30:00,19.64,19.68,19.62,19.62,98100.0,16.522,16.5557,16.5052,16.5052,98100.0
2013-04-22 13:00:00,19.62,19.67,19.62,19.67,70425.0,16.5052,16.5473,16.5052,16.5473,70425.0
2013-04-22 13:30:00,19.67,19.68,19.56,19.57,185400.0,16.5473,16.5557,16.4547,16.4631,185400.0
2013-04-22 14:00:00,19.56,19.65,19.56,19.63,93375.0,16.4547,16.5304,16.4547,16.5136,93375.0
2013-04-22 14:30:00,19.63,19.67,19.62,19.64,135000.0,16.5136,16.5473,16.5052,16.522,135000.0
2013-04-22 15:00:00,19.64,19.64,19.6,19.63,206325.0,16.522,16.522,16.4884,16.5136,206325.0
2013-04-22 15:30:00,19.63,19.64,19.57,19.58,430650.0,16.5136,16.522,16.4631,16.4715,430650.0
2013-04-23 09:30:00,19.76,19.92,19.72,19.89,141525.0,16.623,16.7576,16.5893,16.7323,141525.0
2013-04-23 10:00:00,19.89,19.98,19.8,19.97,111375.0,16.7323,16.808,16.6566,16.7996,111375.0
2013-04-23 10:30:00,19.97,20.0,19.9,19.98,173700.0,16.7996,16.8249,16.7407,16.808,173700.0
2013-04-23 11:00:00,19.98,20.01,19.98,19.98,96075.0,16.808,16.8333,16.808,16.808,96075.0
2013-04-23 11:30:00,19.98,20.0,19.89,19.89,128700.0,16.808,16.8249,16.7323,16.7323,128700.0
2013-04-23 12:00:00,19.9,19.97,19.89,19.96,68400.0,16.7407,16.7996,16.7323,16.7912,68400.0
2013-04-23 12:30:00,19.96,20.01,19.96,19.99,100800.0,16.7912,16.8333,16.7912,16.8165,100800.0
2013-04-23 13:00:00,20.0,20.0,19.68,19.86,189225.0,16.8249,16.8249,16.5557,16.7071,189225.0
2013-04-23 13:30:00,19.86,19.88,19.82,19.84,98325.0,16.7071,16.7239,16.6734,16.6903,98325.0
2013-04-23 14:00:00,19.84,19.84,19.72,19.73,163125.0,16.6903,16.6903,16.5893,16.5977,163125.0
2013-04-23 14:30:00,19.72,19.8,19.7,19.8,153900.0,16.5893,16.6566,16.5725,16.6566,153900.0
2013-04-23 15:00:00,19.8,19.85,19.77,19.82,193050.0,16.6566,16.6987,16.6314,16.6734,193050.0
2013-04-23 15:30:00,19.82,19.87,19.78,19.86,422100.0,16.6734,16.7155,16.6398,16.7071,422100.0
2013-04-24 09:30:00,19.92,19.97,19.82,19.95,68850.0,16.7576,16.7996,16.6734,16.7828,68850.0
2013-04-24 10:00:00,19.95,19.96,19.87,19.91,116325.0,16.7828,16.7912,16.7155,16.7492,116325.0
2013-04-24 10:30:00,19.91,19.91,19.84,19.87,82575.0,16.7492,16.7492,16.6903,16.7155,82575.0
2013-04-24 11:00:00,19.87,19.88,19.81,19.84,71325.0,16.7155,16.7239,16.665,16.6903,71325.0
2013-04-24 11:30:00,19.84,19.86,19.84,19.86,41850.0,16.6903,16.7071,16.6903,16.7071,41850.0
2013-04-24 12:00:00,19.87,19.87,19.81,19.81,49500.0,16.7155,16.7155,16.665,16.665,49500.0
2013-04-24 12:30:00,19.81,19.82,19.77,19.79,64350.0,16.665,16.6734,16.6314,16.6482,64350.0
2013-04-24 13:00:00,19.79,19.82,19.78,19.79,70425.0,16.6482,16.6734,16.6398,16.6482,70425.0
2013-04-24 13:30:00,19.79,19.82,19.78,19.81,90900.0,16.6482,16.6734,16.6398,16.665,90900.0
2013-04-24 14:00:00,19.81,19.83,19.77,19.82,137700.0,16.665,16.6819,16.6314,16.6734,137700.0
2013-04-24 14:30:00,19.82,19.85,19.81,19.85,115425.0,16.6734,16.6987,16.665,16.6987,115425.0
2013-04-24 15:00:00,19.84,19.91,19.81,19.9,284850.0,16.6903,16.7492,16.665,16.7407,284850.0
2013-04-24 15:30:00,19.9,19.91,19.82,19.84,498825.0,16.7407,16.7492,16.6734,16.6903,498825.0
2013-04-25 09:30:00,19.0,19.0,17.83,18.49,2112975.0,15.9836,15.9836,14.9994,15.5546,2112975.0
2013-04-25 10:00:00,18.48,18.51,18.37,18.44,838575.0,15.5462,15.5714,15.4536,15.5125,838575.0
2013-04-25 10:30:00,18.44,18.52,18.42,18.47,1084050.0,15.5125,15.5798,15.4957,15.5378,1084050.0
2013-04-25 11:00:00,18.47,18.53,18.45,18.51,655650.0,15.5378,15.5882,15.5209,15.5714,655650.0
2013-04-25 11:30:00,18.51,18.56,18.48,18.51,398250.0,15.5714,15.6135,15.5462,15.5714,398250.0
2013-04-25 12:00:00,18.52,18.53,18.35,18.43,445950.0,15.5798,15.5882,15.4368,15.5041,445950.0
2013-04-25 12:30:00,18.43,18.5,18.42,18.45,286200.0,15.5041,15.563,15.4957,15.5209,286200.0
2013-04-25 13:00:00,18.45,18.53,18.43,18.47,522225.0,15.5209,15.5882,15.5041,15.5378,522225.0
2013-04-25 13:30:00,18.47,18.49,18.39,18.43,380250.0,15.5378,15.5546,15.4705,15.5041,380250.0
2013-04-25 14:00:00,18.42,18.5,18.4,18.42,387225.0,15.4957,15.563,15.4789,15.4957,387225.0
2013-04-25 14:30:00,18.42,18.47,18.3,18.31,549225.0,15.4957,15.5378,15.3948,15.4032,549225.0
2013-04-25 15:00:00,18.31,18.32,18.19,18.19,649350.0,15.4032,15.4116,15.3022,15.3022,649350.0
2013-04-25 15:30:00,18.19,18.22,18.09,18.16,961650.0,15.3022,15.3275,15.2181,15.277,961650.0
2013-04-26 09:30:00,18.05,18.16,17.87,18.16,536175.0,15.1844,15.277,15.033,15.277,536175.0
2013-04-26 10:00:00,18.16,18.19,18.02,18.04,406800.0,15.277,15.3022,15.1592,15.176,406800.0
2013-04-26 10:30:00,18.04,18.06,17.97,18.04,364725.0,15.176,15.1929,15.1171,15.176,364725.0
2013-04-26 11:00:00,18.04,18.07,17.97,18.03,427725.0,15.176,15.2013,15.1171,15.1676,427725.0
2013-04-26 11:30:00,18.03,18.04,17.99,18.03,136800.0,15.1676,15.176,15.134,15.1676,136800.0
2013-04-26 12:00:00,18.02,18.02,17.95,17.96,120375.0,15.1592,15.1592,15.1003,15.1087,120375.0
2013-04-26 12:30:00,17.96,17.99,17.94,17.98,108675.0,15.1087,15.134,15.0919,15.1256,108675.0
2013-04-26 13:00:00,17.99,18.0,17.96,17.98,244125.0,15.134,15.1424,15.1087,15.1256,244125.0
2013-04-26 13:30:00,17.98,18.05,17.98,18.03,768825.0,15.1256,15.1844,15.1256,15.1676,768825.0
2013-04-26 14:00:00,18.04,18.04,18.0,18.02,282375.0,15.176,15.176,15.1424,15.1592,282375.0
2013-04-26 14:30:00,18.03,18.03,17.99,17.99,252000.0,15.1676,15.1676,15.134,15.134,252000.0
2013-04-26 15:00:00,18.0,18.0,17.95,17.96,422325.0,15.1424,15.1424,15.1003,15.1087,422325.0
2013-04-26 15:30:00,17.96,17.96,17.9,17.92,1741500.0,15.1087,15.1087,15.0583,15.0751,1741500.0
2013-04-29 09:30:00,17.96,17.97,17.88,17.91,303975.0,15.1087,15.1171,15.0414,15.0667,303975.0
2013-04-29 10:00:00,17.9,17.94,17.86,17.91,301050.0,15.0583,15.0919,15.0246,15.0667,301050.0
2013-04-29 10:30:00,17.91,17.94,17.88,17.89,223875.0,15.0667,15.0919,15.0414,15.0498,223875.0
2013-04-29 11:00:00,17.89,17.9,17.82,17.88,244350.0,15.0498,15.0583,14.991,15.0414,244350.0
2013-04-29 11:30:00,17.88,17.91,17.86,17.91,178875.0,15.0414,15.0667,15.0246,15.0667,178875.0
2013-04-29 12:00:00,17.91,17.93,17.88,17.91,617850.0,15.0667,15.0835,15.0414,15.0667,617850.0
2013-04-29 12:30:00,17.91,17.91,17.87,17.88,272475.0,15.0667,15.0667,15.033,15.0414,272475.0
2013-04-29 13:00:00,17.88,17.9,17.88,17.88,139275.0,15.0414,15.0583,15.0414,15.0414,139275.0
2013-04-29 13:30:00,17.88,17.88,17.85,17.86,266625.0,15.0414,15.0414,15.0162,15.0246,266625.0
2013-04-29 14:00:00,17.86,17.89,17.85,17.88,290925.0,15.0246,15.0498,15.0162,15.0414,290925.0
2013-04-29 14:30:00,17.88,17.88,17.81,17.81,196425.0,15.0414,15.0414,14.9825,14.9825,196425.0
2013-04-29 15:00:00,17.82,17.82,17.76,17.81,487800.0,14.991,14.991,14.9405,14.9825,487800.0
2013-04-29 15:30:00,17.81,17.89,17.81,17.88,962100.0,14.9825,15.0498,14.9825,15.0414,962100.0
2013-04-30 09:30:00,17.91,18.02,17.9,18.01,481275.0,15.0667,15.1592,15.0583,15.1508,481275.0
2013-04-30 10:00:00,18.03,18.14,17.99,18.14,401175.0,15.1676,15.2602,15.134,15.2602,401175.0
2013-04-30 10:30:00,18.13,18.24,18.12,18.21,229725.0,15.2517,15.3443,15.2433,15.319,229725.0
2013-04-30 11:00:00,18.21,18.26,18.18,18.2,276075.0,15.319,15.3611,15.2938,15.3106,276075.0
2013-04-30 11:30:00,18.19,18.24,18.16,18.16,242775.0,15.3022,15.3443,15.277,15.277,242775.0
2013-04-30 12:00:00,18.17,18.2,18.14,18.18,261450.0,15.2854,15.3106,15.2602,15.2938,261450.0
2013-04-30 12:30:00,18.18,18.25,18.16,18.23,279000.0,15.2938,15.3527,15.277,15.3359,279000.0
2013-04-30 13:00:00,18.23,18.26,18.17,18.22,241650.0,15.3359,15.3611,15.2854,15.3275,241650.0
2013-04-30 13:30:00,18.22,18.24,18.21,18.23,282375.0,15.3275,15.3443,15.319,15.3359,282375.0
2013-04-30 14:00:00,18.23,18.29,18.23,18.28,317475.0,15.3359,15.3863,15.3359,15.3779,317475.0
2013-04-30 14:30:00,18.28,18.34,18.25,18.34,332100.0,15.3779,15.4284,15.3527,15.4284,332100.0
2013-04-30 15:00:00,18.34,18.4,18.29,18.4,371925.0,15.4284,15.4789,15.3863,15.4789,371925.0
2013-04-30 15:30:00,18.4,18.44,18.38,18.4,757575.0,15.4789,15.5125,15.4621,15.4789,757575.0
2013-05-01 09:30:00,18.41,18.41,18.19,18.2,206550.0,15.4873,15.4873,15.3022,15.3106,206550.0
2013-05-01 10:00:00,18.2,18.22,18.06,18.06,171675.0,15.3106,15.3275,15.1929,15.1929,171675.0
2013-05-01 10:30:00,18.06,18.13,18.04,18.12,130725.0,15.1929,15.2517,15.176,15.2433,130725.0
2013-05-01 11:00:00,18.13,18.15,18.1,18.14,167625.0,15.2517,15.2686,15.2265,15.2602,167625.0
2013-05-01 11:30:00,18.14,18.14,18.08,18.11,116550.0,15.2602,15.2602,15.2097,15.2349,116550.0
2013-05-01 12:00:00,18.11,18.12,18.07,18.07,78975.0,15.2349,15.2433,15.2013,15.2013,78975.0
2013-05-01 12:30:00,18.07,18.07,18.0,18.0,76725.0,15.2013,15.2013,15.1424,15.1424,76725.0
2013-05-01 13:00:00,18.0,18.08,17.99,18.08,214425.0,15.1424,15.2097,15.134,15.2097,214425.0
2013-05-01 13:30:00,18.07,18.08,18.05,18.08,242775.0,15.2013,15.2097,15.1844,15.2097,242775.0
2013-05-01 14:00:00,18.08,18.11,18.04,18.08,213525.0,15.2097,15.2349,15.176,15.2097,213525.0
2013-05-01 14:30:00,18.08,18.09,18.06,18.08,272475.0,15.2097,15.2181,15.1929,15.2097,272475.0
2013-05-01 15:00:00,18.07,18.08,17.93,17.93,499275.0,15.2013,15.2097,15.0835,15.0835,499275.0
2013-05-01 15:30:00,17.93,17.95,17.88,17.9,506925.0,15.0835,15.1003,15.0414,15.0583,506925.0
2013-05-02 09:30:00,18.0,18.09,17.89,18.08,145575.0,15.1424,15.2181,15.0498,15.2097,145575.0
2013-05-02 10:00:00,18.08,18.17,18.08,18.15,168750.0,15.2097,15.2854,15.2097,15.2686,168750.0
2013-05-02 10:30:00,18.15,18.22,18.08,18.21,116775.0,15.2686,15.3275,15.2097,15.319,116775.0
2013-05-02 11:00:00,18.21,18.36,18.21,18.36,164025.0,15.319,15.4452,15.319,15.4452,164025.0
2013-05-02 11:30:00,18.36,18.38,18.3,18.35,162675.0,15.4452,15.4621,15.3948,15.4368,162675.0
2013-05-02 12:00:00,18.34,18.34,18.26,18.27,154350.0,15.4284,15.4284,15.3611,15.3695,154350.0
2013-05-02 12:30:00,18.28,18.28,18.24,18.25,116550.0,15.3779,15.3779,15.3443,15.3527,116550.0
2013-05-02 13:00:00,18.25,18.43,18.25,18.43,256725.0,15.3527,15.5041,15.3527,15.5041,256725.0
2013-05-02 13:30:00,18.42,18.44,18.36,18.42,202050.0,15.4957,15.5125,15.4452,15.4957,202050.0
2013-05-02 14:00:00,18.41,18.44,18.39,18.42,266625.0,15.4873,15.5125,15.4705,15.4957,266625.0
2013-05-02 14:30:00,18.42,18.48,18.42,18.48,271350.0,15.4957,15.5462,15.4957,15.5462,271350.0
2013-05-02 15:00:00,18.47,18.51,18.46,18.49,464850.0,15.5378,15.5714,15.5294,15.5546,464850.0
2013-05-02 15:30:00,18.48,18.51,18.47,18.5,514800.0,15.5462,15.5714,15.5378,15.563,514800.0
2013-05-03 09:30:00,18.88,18.88,17.47,18.8,142875.0,15.8827,15.8827,14.6965,15.8154,142875.0
2013-05-03 10:00:00,18.8,18.84,18.74,18.84,169875.0,15.8154,15.849,15.7649,15.849,169875.0
2013-05-03 10:30:00,18.84,18.87,18.84,18.87,118125.0,15.849,15.8743,15.849,15.8743,118125.0
2013-05-03 11:00:00,18.87,18.87,18.81,18.83,174600.0,15.8743,15.8743,15.8238,15.8406,174600.0
2013-05-03 11:30:00,18.83,18.88,18.82,18.88,120825.0,15.8406,15.8827,15.8322,15.8827,120825.0
2013-05-03 12:00:00,18.88,18.98,18.88,18.94,138600.0,15.8827,15.9668,15.8827,15.9332,138600.0
2013-05-03 12:30:00,18.94,18.96,18.91,18.96,108900.0,15.9332,15.95,15.9079,15.95,108900.0
2013-05-03 13:00:00,18.96,18.96,18.88,18.9,114975.0,15.95,15.95,15.8827,15.8995,114975.0
2013-05-03 13:30:00,18.89,18.91,18.84,18.86,139500.0,15.8911,15.9079,15.849,15.8659,139500.0
2013-05-03 14:00:00,18.86,18.88,18.84,18.87,90900.0,15.8659,15.8827,15.849,15.8743,90900.0
2013-05-03 14:30:00,18.87,18.9,18.84,18.85,222300.0,15.8743,15.8995,15.849,15.8574,222300.0
2013-05-03 15:00:00,18.85,18.87,18.81,18.83,332775.0,15.8574,15.8743,15.8238,15.8406,332775.0
2013-05-03 15:30:00,18.83,18.88,18.82,18.87,584325.0,15.8406,15.8827,15.8322,15.8743,584325.0
2013-05-06 09:30:00,18.87,18.9,18.82,18.88,117000.0,15.8743,15.8995,15.8322,15.8827,117000.0
2013-05-06 10:00:00,18.88,18.96,18.88,18.95,71775.0,15.8827,15.95,15.8827,15.9416,71775.0
2013-05-06 10:30:00,18.96,18.96,18.88,18.88,56925.0,15.95,15.95,15.8827,15.8827,56925.0
2013-05-06 11:00:00,18.88,18.91,18.75,18.76,157275.0,15.8827,15.9079,15.7733,15.7817,157275.0
2013-05-06 11:30:00,18.76,18.77,18.7,18.75,63000.0,15.7817,15.7901,15.7313,15.7733,63000.0
2013-05-06 12:00:00,18.75,18.77,18.72,18.72,70425.0,15.7733,15.7901,15.7481,15.7481,70425.0
2013-05-06 12:30:00,18.72,18.78,18.69,18.75,92475.0,15.7481,15.7986,15.7228,15.7733,92475.0
2013-05-06 13:00:00,18.75,18.78,18.74,18.76,85950.0,15.7733,15.7986,15.7649,15.7817,85950.0
2013-05-06 13:30:00,18.76,18.79,18.75,18.79,96750.0,15.7817,15.807,15.7733,15.807,96750.0
2013-05-06 14:00:00,18.79,18.79,18.76,18.76,163575.0,15.807,15.807,15.7817,15.7817,163575.0
2013-05-06 14:30:00,18.76,18.78,18.76,18.78,151650.0,15.7817,15.7986,15.7817,15.7986,151650.0
2013-05-06 15:00:00,18.78,18.78,18.75,18.77,236025.0,15.7986,15.7986,15.7733,15.7901,236025.0
2013-05-06 15:30:00,18.77,18.79,18.72,18.76,335925.0,15.7901,15.807,15.7481,15.7817,335925.0
2013-05-07 09:30:00,18.8,18.8,18.75,18.77,225450.0,15.8154,15.8154,15.7733,15.7901,225450.0
2013-05-07 10:00:00,18.78,18.79,18.69,18.77,197775.0,15.7986,15.807,15.7228,15.7901,197775.0
2013-05-07 10:30:00,18.77,18.79,18.73,18.75,152775.0,15.7901,15.807,15.7565,15.7733,152775.0
2013-05-07 11:00:00,18.74,18.78,18.74,18.77,78300.0,15.7649,15.7986,15.7649,15.7901,78300.0
2013-05-07 11:30:00,18.76,18.79,18.76,18.78,79425.0,15.7817,15.807,15.7817,15.7986,79425.0
2013-05-07 12:00:00,18.77,18.78,18.76,18.76,109800.0,15.7901,15.7986,15.7817,15.7817,109800.0
2013-05-07 12:30:00,18.76,18.8,18.76,18.79,58950.0,15.7817,15.8154,15.7817,15.807,58950.0
2013-05-07 13:00:00,18.78,18.78,18.76,18.78,69975.0,15.7986,15.7986,15.7817,15.7986,69975.0
2013-05-07 13:30:00,18.78,18.79,18.76,18.78,75825.0,15.7986,15.807,15.7817,15.7986,75825.0
2013-05-07 14:00:00,18.77,18.78,18.74,18.74,77850.0,15.7901,15.7986,15.7649,15.7649,77850.0
2013-05-07 14:30:00,18.74,18.78,18.72,18.77,101475.0,15.7649,15.7986,15.7481,15.7901,101475.0
2013-05-07 15:00:00,18.77,18.78,18.76,18.77,133875.0,15.7901,15.7986,15.7817,15.7901,133875.0
2013-05-07 15:30:00,18.77,18.8,18.77,18.8,373050.0,15.7901,15.8154,15.7901,15.8154,373050.0
2013-05-08 09:30:00,18.8,18.89,18.74,18.88,91575.0,15.8154,15.8911,15.7649,15.8827,91575.0
2013-05-08 10:00:00,18.88,18.91,18.82,18.84,46800.0,15.8827,15.9079,15.8322,15.849,46800.0
2013-05-08 10:30:00,18.84,18.89,18.8,18.89,45450.0,15.849,15.8911,15.8154,15.8911,45450.0
2013-05-08 11:00:00,18.88,18.94,18.88,18.92,60075.0,15.8827,15.9332,15.8827,15.9163,60075.0
2013-05-08 11:30:00,18.92,18.93,18.88,18.92,47700.0,15.9163,15.9247,15.8827,15.9163,47700.0
2013-05-08 12:00:00,18.92,18.95,18.91,18.93,29250.0,15.9163,15.9416,15.9079,15.9247,29250.0
2013-05-08 12:30:00,18.93,18.96,18.91,18.95,79200.0,15.9247,15.95,15.9079,15.9416,79200.0
2013-05-08 13:00:00,18.96,19.0,18.93,18.99,95850.0,15.95,15.9836,15.9247,15.9752,95850.0
2013-05-08 13:30:00,18.99,19.0,18.97,18.99,141750.0,15.9752,15.9836,15.9584,15.9752,141750.0
2013-05-08 14:00:00,19.0,19.05,18.99,19.04,140850.0,15.9836,16.0257,15.9752,16.0173,140850.0
2013-05-08 14:30:00,19.04,19.04,18.96,19.0,200250.0,16.0173,16.0173,15.95,15.9836,200250.0
2013-05-08 15:00:00,19.01,19.07,19.0,19.06,194850.0,15.992,16.0425,15.9836,16.0341,194850.0
2013-05-08 15:30:00,19.06,19.09,19.05,19.07,396900.0,16.0341,16.0593,16.0257,16.0425,396900.0
2013-05-09 09:30:00,18.99,19.02,18.93,18.97,137925.0,15.9752,16.0004,15.9247,15.9584,137925.0
2013-05-09 10:00:00,18.96,18.96,18.87,18.88,225900.0,15.95,15.95,15.8743,15.8827,225900.0
2013-05-09 10:30:00,18.88,19.0,18.88,18.99,162675.0,15.8827,15.9836,15.8827,15.9752,162675.0
2013-05-09 11:00:00,18.99,19.06,18.97,19.05,269775.0,15.9752,16.0341,15.9584,16.0257,269775.0
2013-05-09 11:30:00,19.04,19.05,18.96,18.96,105525.0,16.0173,16.0257,15.95,15.95,105525.0
2013-05-09 12:00:00,18.97,19.01,18.96,18.97,92700.0,15.9584,15.992,15.95,15.9584,92700.0
2013-05-09 12:30:00,18.97,19.04,18.97,19.04,42300.0,15.9584,16.0173,15.9584,16.0173,42300.0
2013-05-09 13:00:00,19.03,19.06,19.01,19.04,83475.0,16.0089,16.0341,15.992,16.0173,83475.0
2013-05-09 13:30:00,19.03,19.08,19.03,19.07,115650.0,16.0089,16.0509,16.0089,16.0425,115650.0
2013-05-09 14:00:00,19.07,19.08,19.02,19.04,146925.0,16.0425,16.0509,16.0004,16.0173,146925.0
2013-05-09 14:30:00,19.03,19.04,18.95,18.95,81000.0,16.0089,16.0173,15.9416,15.9416,81000.0
2013-05-09 15:00:00,18.95,19.0,18.91,18.98,117900.0,15.9416,15.9836,15.9079,15.9668,117900.0
2013-05-09 15:30:00,18.98,18.99,18.88,18.92,332100.0,15.9668,15.9752,15.8827,15.9163,332100.0
2013-05-10 09:30:00,18.95,18.96,18.76,18.82,116775.0,15.9416,15.95,15.7817,15.8322,116775.0
2013-05-10 10:00:00,18.83,18.9,18.83,18.87,89775.0,15.8406,15.8995,15.8406,15.8743,89775.0
2013-05-10 10:30:00,18.87,18.87,18.78,18.82,77625.0,15.8743,15.8743,15.7986,15.8322,77625.0
2013-05-10 11:00:00,18.81,18.84,18.79,18.83,101250.0,15.8238,15.849,15.807,15.8406,101250.0
2013-05-10 11:30:00,18.84,18.88,18.8,18.8,98550.0,15.849,15.8827,15.8154,15.8154,98550.0
2013-05-10 12:00:00,18.8,18.9,18.8,18.9,75600.0,15.8154,15.8995,15.8154,15.8995,75600.0
2013-05-10 12:30:00,18.9,18.9,18.83,18.85,75375.0,15.8995,15.8995,15.8406,15.8574,75375.0
2013-05-10 13:00:00,18.85,18.9,18.83,18.9,122850.0,15.8574,15.8995,15.8406,15.8995,122850.0
2013-05-10 13:30:00,18.9,18.92,18.87,18.88,105075.0,15.8995,15.9163,15.8743,15.8827,105075.0
2013-05-10 14:00:00,18.88,18.9,18.85,18.89,92475.0,15.8827,15.8995,15.8574,15.8911,92475.0
2013-05-10 14:30:00,18.88,18.91,18.87,18.9,112500.0,15.8827,15.9079,15.8743,15.8995,112500.0
2013-05-10 15:00:00,18.89,18.92,18.88,18.88,114300.0,15.8911,15.9163,15.8827,15.8827,114300.0
2013-05-10 15:30:00,18.89,19.01,18.88,19.0,541125.0,15.8911,15.992,15.8827,15.9836,541125.0
2013-05-13 09:30:00,18.93,18.93,18.84,18.87,248400.0,15.9247,15.9247,15.849,15.8743,248400.0
2013-05-13 10:00:00,18.87,18.91,18.85,18.88,199350.0,15.8743,15.9079,15.8574,15.8827,199350.0
2013-05-13 10:30:00,18.88,18.88,18.86,18.87,142875.0,15.8827,15.8827,15.8659,15.8743,142875.0
2013-05-13 11:00:00,18.87,18.87,18.85,18.87,284175.0,15.8743,15.8743,15.8574,15.8743,284175.0
2013-05-13 11:30:00,18.87,18.88,18.87,18.88,123750.0,15.8743,15.8827,15.8743,15.8827,123750.0
2013-05-13 12:00:00,18.88,18.91,18.85,18.85,241650.0,15.8827,15.9079,15.8574,15.8574,241650.0
2013-05-13 12:30:00,18.85,18.86,18.83,18.84,188100.0,15.8574,15.8659,15.8406,15.849,188100.0
2013-05-13 13:00:00,18.84,18.84,18.78,18.78,117225.0,15.849,15.849,15.7986,15.7986,117225.0
2013-05-13 13:30:00,18.78,18.84,18.76,18.82,155025.0,15.7986,15.849,15.7817,15.8322,155025.0
2013-05-13 14:00:00,18.82,18.85,18.8,18.81,128025.0,15.8322,15.8574,15.8154,15.8238,128025.0
2013-05-13 14:30:00,18.82,18.84,18.81,18.82,206550.0,15.8322,15.849,15.8238,15.8322,206550.0
2013-05-13 15:00:00,18.83,18.84,18.81,18.84,231075.0,15.8406,15.849,15.8238,15.849,231075.0
2013-05-13 15:30:00,18.84,18.87,18.82,18.87,511875.0,15.849,15.8743,15.8322,15.8743,511875.0
2013-05-14 09:30:00,19.05,19.1,18.97,19.04,181800.0,16.0257,16.0677,15.9584,16.0173,181800.0
2013-05-14 10:00:00,19.04,19.27,19.04,19.27,295425.0,16.0173,16.2108,16.0173,16.2108,295425.0
2013-05-14 10:30:00,19.27,19.36,19.25,19.34,183375.0,16.2108,16.2865,16.1939,16.2696,183375.0
2013-05-14 11:00:00,19.34,19.41,19.34,19.4,272475.0,16.2696,16.3285,16.2696,16.3201,272475.0
2013-05-14 11:30:00,19.41,19.57,19.41,19.53,411300.0,16.3285,16.4631,16.3285,16.4295,411300.0
2013-05-14 12:00:00,19.52,19.53,19.46,19.47,181800.0,16.4211,16.4295,16.3706,16.379,181800.0
2013-05-14 12:30:00,19.46,19.48,19.41,19.42,216675.0,16.3706,16.3874,16.3285,16.3369,216675.0
2013-05-14 13:00:00,19.42,19.49,19.42,19.47,172125.0,16.3369,16.3958,16.3369,16.379,172125.0
2013-05-14 13:30:00,19.47,19.5,19.46,19.5,304875.0,16.379,16.4042,16.3706,16.4042,304875.0
2013-05-14 14:00:00,19.5,19.5,19.48,19.49,252000.0,16.4042,16.4042,16.3874,16.3958,252000.0
2013-05-14 14:30:00,19.49,19.49,19.39,19.4,199350.0,16.3958,16.3958,16.3117,16.3201,199350.0
2013-05-14 15:00:00,19.4,19.47,19.4,19.47,258750.0,16.3201,16.379,16.3201,16.379,258750.0
2013-05-14 15:30:00,19.47,19.52,19.47,19.51,570600.0,16.379,16.4211,16.379,16.4127,570600.0
2013-05-15 09:30:00,19.48,19.49,19.38,19.45,80325.0,16.3874,16.3958,16.3033,16.3622,80325.0
2013-05-15 10:00:00,19.45,19.58,19.45,19.57,126675.0,16.3622,16.4715,16.3622,16.4631,126675.0
2013-05-15 10:30:00,19.58,19.63,19.56,19.62,121950.0,16.4715,16.5136,16.4547,16.5052,121950.0
2013-05-15 11:00:00,19.63,19.76,19.63,19.72,296100.0,16.5136,16.623,16.5136,16.5893,296100.0
2013-05-15 11:30:00,19.72,19.77,19.68,19.77,369450.0,16.5893,16.6314,16.5557,16.6314,369450.0
2013-05-15 12:00:00,19.77,19.9,19.75,19.9,247050.0,16.6314,16.7407,16.6146,16.7407,247050.0
2013-05-15 12:30:00,19.9,19.93,19.85,19.87,214875.0,16.7407,16.766,16.6987,16.7155,214875.0
2013-05-15 13:00:00,19.88,19.89,19.83,19.83,178875.0,16.7239,16.7323,16.6819,16.6819,178875.0
2013-05-15 13:30:00,19.83,19.85,19.82,19.82,99900.0,16.6819,16.6987,16.6734,16.6734,99900.0
2013-05-15 14:00:00,19.82,19.83,19.75,19.77,256950.0,16.6734,16.6819,16.6146,16.6314,256950.0
2013-05-15 14:30:00,19.77,19.78,19.71,19.76,144675.0,16.6314,16.6398,16.5809,16.623,144675.0
2013-05-15 15:00:00,19.76,19.8,19.72,19.76,211050.0,16.623,16.6566,16.5893,16.623,211050.0
2013-05-15 15:30:00,19.76,19.86,19.76,19.83,464175.0,16.623,16.7071,16.623,16.6819,464175.0
2013-05-16 09:30:00,19.88,20.25,19.88,20.17,365625.0,16.7239,17.0352,16.7239,16.9679,365625.0
2013-05-16 10:00:00,20.16,20.24,20.06,20.16,464625.0,16.9595,17.0268,16.8753,16.9595,464625.0
2013-05-16 10:30:00,20.16,20.32,20.15,20.28,460575.0,16.9595,17.0941,16.9511,17.0604,460575.0
2013-05-16 11:00:00,20.28,20.31,20.24,20.24,306000.0,17.0604,17.0857,17.0268,17.0268,306000.0
2013-05-16 11:30:00,20.24,20.27,20.24,20.26,180450.0,17.0268,17.052,17.0268,17.0436,180450.0
2013-05-16 12:00:00,20.26,20.32,20.25,20.32,198225.0,17.0436,17.0941,17.0352,17.0941,198225.0
2013-05-16 12:30:00,20.32,20.38,20.31,20.38,295650.0,17.0941,17.1445,17.0857,17.1445,295650.0
2013-05-16 13:00:00,20.38,20.43,20.38,20.42,283950.0,17.1445,17.1866,17.1445,17.1782,283950.0
2013-05-16 13:30:00,20.41,20.44,20.38,20.38,226800.0,17.1698,17.195,17.1445,17.1445,226800.0
2013-05-16 14:00:00,20.38,20.52,20.38,20.48,564525.0,17.1445,17.2623,17.1445,17.2287,564525.0
2013-05-16 14:30:00,20.48,20.52,20.42,20.52,464175.0,17.2287,17.2623,17.1782,17.2623,464175.0
2013-05-16 15:00:00,20.52,20.56,20.36,20.39,586800.0,17.2623,17.296,17.1277,17.153,586800.0
2013-05-16 15:30:00,20.39,20.39,20.24,20.32,1229625.0,17.153,17.153,17.0268,17.0941,1229625.0
2013-05-17 09:30:00,20.45,20.51,20.39,20.42,263700.0,17.2034,17.2539,17.153,17.1782,263700.0
2013-05-17 10:00:00,20.42,20.44,20.37,20.39,258300.0,17.1782,17.195,17.1361,17.153,258300.0
2013-05-17 10:30:00,20.39,20.4,20.33,20.34,140400.0,17.153,17.1614,17.1025,17.1109,140400.0
2013-05-17 11:00:00,20.35,20.37,20.3,20.32,146475.0,17.1193,17.1361,17.0772,17.0941,146475.0
2013-05-17 11:30:00,20.33,20.37,20.32,20.37,133875.0,17.1025,17.1361,17.0941,17.1361,133875.0
2013-05-17 12:00:00,20.38,20.38,20.33,20.35,141300.0,17.1445,17.1445,17.1025,17.1193,141300.0
2013-05-17 12:30:00,20.35,20.36,20.31,20.32,116550.0,17.1193,17.1277,17.0857,17.0941,116550.0
2013-05-17 13:00:00,20.32,20.36,20.29,20.36,118125.0,17.0941,17.1277,17.0688,17.1277,118125.0
2013-05-17 13:30:00,20.36,20.36,20.3,20.3,108900.0,17.1277,17.1277,17.0772,17.0772,108900.0
2013-05-17 14:00:00,20.3,20.35,20.29,20.3,143325.0,17.0772,17.1193,17.0688,17.0772,143325.0
2013-05-17 14:30:00,20.3,20.35,20.3,20.32,198450.0,17.0772,17.1193,17.0772,17.0941,198450.0
2013-05-17 15:00:00,20.33,20.35,20.3,20.31,277200.0,17.1025,17.1193,17.0772,17.0857,277200.0
2013-05-17 15:30:00,20.31,20.33,20.27,20.31,642600.0,17.0857,17.1025,17.052,17.0857,642600.0
2013-05-20 09:30:00,20.21,20.36,20.21,20.32,68625.0,17.0015,17.1277,17.0015,17.0941,68625.0
2013-05-20 10:00:00,20.31,20.33,20.2,20.24,163350.0,17.0857,17.1025,16.9931,17.0268,163350.0
2013-05-20 10:30:00,20.24,20.34,20.24,20.33,84150.0,17.0268,17.1109,17.0268,17.1025,84150.0
2013-05-20 11:00:00,20.34,20.37,20.32,20.33,56925.0,17.1109,17.1361,17.0941,17.1025,56925.0
2013-05-20 11:30:00,20.34,20.4,20.33,20.37,87750.0,17.1109,17.1614,17.1025,17.1361,87750.0
2013-05-20 12:00:00,20.38,20.38,20.31,20.33,51300.0,17.1445,17.1445,17.0857,17.1025,51300.0
2013-05-20 12:30:00,20.33,20.34,20.25,20.25,56700.0,17.1025,17.1109,17.0352,17.0352,56700.0
2013-05-20 13:00:00,20.25,20.31,20.23,20.24,59175.0,17.0352,17.0857,17.0184,17.0268,59175.0
2013-05-20 13:30:00,20.24,20.28,20.2,20.25,78300.0,17.0268,17.0604,16.9931,17.0352,78300.0
2013-05-20 14:00:00,20.25,20.3,20.2,20.26,101700.0,17.0352,17.0772,16.9931,17.0436,101700.0
2013-05-20 14:30:00,20.26,20.29,20.24,20.26,92250.0,17.0436,17.0688,17.0268,17.0436,92250.0
2013-05-20 15:00:00,20.26,20.32,20.24,20.3,131175.0,17.0436,17.0941,17.0268,17.0772,131175.0
2013-05-20 15:30:00,20.3,20.32,20.28,20.32,320850.0,17.0772,17.0941,17.0604,17.0941,320850.0
2013-05-21 09:30:00,20.0,20.13,19.88,19.97,493650.0,16.8249,16.9342,16.7239,16.7996,493650.0
2013-05-21 10:00:00,19.97,20.0,19.93,19.98,164925.0,16.7996,16.8249,16.766,16.808,164925.0
2013-05-21 10:30:00,19.98,20.0,19.9,19.92,130500.0,16.808,16.8249,16.7407,16.7576,130500.0
2013-05-21 11:00:00,19.92,20.02,19.91,20.01,148500.0,16.7576,16.8417,16.7492,16.8333,148500.0
2013-05-21 11:30:00,20.01,20.02,19.98,20.0,151425.0,16.8333,16.8417,16.808,16.8249,151425.0
2013-05-21 12:00:00,20.0,20.02,19.99,20.0,110925.0,16.8249,16.8417,16.8165,16.8249,110925.0
2013-05-21 12:30:00,20.0,20.03,19.97,20.02,82125.0,16.8249,16.8501,16.7996,16.8417,82125.0
2013-05-21 13:00:00,20.02,20.03,19.97,20.0,132975.0,16.8417,16.8501,16.7996,16.8249,132975.0
2013-05-21 13:30:00,20.0,20.01,19.98,20.0,133425.0,16.8249,16.8333,16.808,16.8249,133425.0
2013-05-21 14:00:00,20.0,20.0,19.97,19.99,152550.0,16.8249,16.8249,16.7996,16.8165,152550.0
2013-05-21 14:30:00,19.99,20.06,19.98,20.06,260775.0,16.8165,16.8753,16.808,16.8753,260775.0
2013-05-21 15:00:00,20.05,20.07,20.03,20.07,171225.0,16.8669,16.8838,16.8501,16.8838,171225.0
2013-05-21 15:30:00,20.07,20.11,20.05,20.07,388800.0,16.8838,16.9174,16.8669,16.8838,388800.0
2013-05-22 09:30:00,20.05,20.13,20.0,20.11,165375.0,16.8669,16.9342,16.8249,16.9174,165375.0
2013-05-22 10:00:00,20.12,20.27,20.12,20.24,88200.0,16.9258,17.052,16.9258,17.0268,88200.0
2013-05-22 10:30:00,20.24,20.31,20.12,20.28,270450.0,17.0268,17.0857,16.9258,17.0604,270450.0
2013-05-22 11:00:00,20.28,20.41,20.28,20.4,129600.0,17.0604,17.1698,17.0604,17.1614,129600.0
2013-05-22 11:30:00,20.4,20.42,20.33,20.36,90675.0,17.1614,17.1782,17.1025,17.1277,90675.0
2013-05-22 12:00:00,20.36,20.4,20.27,20.28,105525.0,17.1277,17.1614,17.052,17.0604,105525.0
2013-05-22 12:30:00,20.28,20.34,20.25,20.29,84600.0,17.0604,17.1109,17.0352,17.0688,84600.0
2013-05-22 13:00:00,20.29,20.3,20.19,20.19,94050.0,17.0688,17.0772,16.9847,16.9847,94050.0
2013-05-22 13:30:00,20.19,20.19,20.01,20.04,124200.0,16.9847,16.9847,16.8333,16.8585,124200.0
2013-05-22 14:00:00,20.03,20.06,19.84,19.88,296775.0,16.8501,16.8753,16.6903,16.7239,296775.0
2013-05-22 14:30:00,19.89,19.9,19.78,19.83,194400.0,16.7323,16.7407,16.6398,16.6819,194400.0
2013-05-22 15:00:00,19.83,19.83,19.66,19.66,275625.0,16.6819,16.6819,16.5388,16.5388,275625.0
2013-05-22 15:30:00,19.66,19.73,19.63,19.67,627750.0,16.5388,16.5977,16.5136,16.5473,627750.0
2013-05-23 09:30:00,19.41,19.46,18.94,19.0,560250.0,16.3285,16.3706,15.9332,15.9836,560250.0
2013-05-23 10:00:00,19.02,19.14,18.89,19.09,846675.0,16.0004,16.1014,15.8911,16.0593,846675.0
2013-05-23 10:30:00,19.09,19.1,18.92,18.96,245250.0,16.0593,16.0677,15.9163,15.95,245250.0
2013-05-23 11:00:00,18.95,19.08,18.95,19.03,466650.0,15.9416,16.0509,15.9416,16.0089,466650.0
2013-05-23 11:30:00,19.02,19.09,19.02,19.04,324225.0,16.0004,16.0593,16.0004,16.0173,324225.0
2013-05-23 12:00:00,19.04,19.08,19.0,19.0,412200.0,16.0173,16.0509,15.9836,15.9836,412200.0
2013-05-23 12:30:00,19.0,19.01,18.93,18.94,202725.0,15.9836,15.992,15.9247,15.9332,202725.0
2013-05-23 13:00:00,18.94,18.99,18.93,18.96,303300.0,15.9332,15.9752,15.9247,15.95,303300.0
2013-05-23 13:30:00,18.96,19.0,18.92,19.0,213525.0,15.95,15.9836,15.9163,15.9836,213525.0
2013-05-23 14:00:00,19.0,19.02,18.94,19.0,422325.0,15.9836,16.0004,15.9332,15.9836,422325.0
2013-05-23 14:30:00,19.0,19.0,18.96,18.98,439875.0,15.9836,15.9836,15.95,15.9668,439875.0
2013-05-23 15:00:00,18.98,18.99,18.95,18.98,500625.0,15.9668,15.9752,15.9416,15.9668,500625.0
2013-05-23 15:30:00,18.98,19.02,18.89,19.01,1449450.0,15.9668,16.0004,15.8911,15.992,1449450.0
2013-05-24 09:30:00,18.8,18.96,18.76,18.79,235350.0,15.8154,15.95,15.7817,15.807,235350.0
2013-05-24 10:00:00,18.79,18.83,18.71,18.76,319950.0,15.807,15.8406,15.7397,15.7817,319950.0
2013-05-24 10:30:00,18.75,18.76,18.67,18.69,267525.0,15.7733,15.7817,15.706,15.7228,267525.0
2013-05-24 11:00:00,18.68,18.72,18.64,18.64,362700.0,15.7144,15.7481,15.6808,15.6808,362700.0
2013-05-24 11:30:00,18.64,18.64,18.54,18.6,379575.0,15.6808,15.6808,15.5967,15.6471,379575.0
2013-05-24 12:00:00,18.6,18.64,18.58,18.62,252225.0,15.6471,15.6808,15.6303,15.664,252225.0
2013-05-24 12:30:00,18.62,18.63,18.58,18.59,184050.0,15.664,15.6724,15.6303,15.6387,184050.0
2013-05-24 13:00:00,18.59,18.6,18.56,18.58,245700.0,15.6387,15.6471,15.6135,15.6303,245700.0
2013-05-24 13:30:00,18.58,18.58,18.54,18.58,390825.0,15.6303,15.6303,15.5967,15.6303,390825.0
2013-05-24 14:00:00,18.58,18.69,18.57,18.68,447075.0,15.6303,15.7228,15.6219,15.7144,447075.0
2013-05-24 14:30:00,18.68,18.69,18.64,18.67,311625.0,15.7144,15.7228,15.6808,15.706,311625.0
2013-05-24 15:00:00,18.67,18.73,18.66,18.7,334800.0,15.706,15.7565,15.6976,15.7313,334800.0
2013-05-24 15:30:00,18.71,18.79,18.68,18.78,740475.0,15.7397,15.807,15.7144,15.7986,740475.0
2013-05-28 09:30:00,19.07,19.31,19.0,19.27,245250.0,16.0425,16.2444,15.9836,16.2108,245250.0
2013-05-28 10:00:00,19.27,19.44,19.24,19.42,230400.0,16.2108,16.3538,16.1855,16.3369,230400.0
2013-05-28 10:30:00,19.42,19.42,19.28,19.35,156825.0,16.3369,16.3369,16.2192,16.2781,156825.0
2013-05-28 11:00:00,19.36,19.36,19.28,19.32,191925.0,16.2865,16.2865,16.2192,16.2528,191925.0
2013-05-28 11:30:00,19.33,19.33,19.18,19.19,196650.0,16.2612,16.2612,16.135,16.1435,196650.0
2013-05-28 12:00:00,19.18,19.33,19.18,19.28,227250.0,16.135,16.2612,16.135,16.2192,227250.0
2013-05-28 12:30:00,19.27,19.27,19.24,19.25,162900.0,16.2108,16.2108,16.1855,16.1939,162900.0
2013-05-28 13:00:00,19.25,19.33,19.25,19.31,182475.0,16.1939,16.2612,16.1939,16.2444,182475.0
2013-05-28 13:30:00,19.31,19.32,19.19,19.19,135675.0,16.2444,16.2528,16.1435,16.1435,135675.0
2013-05-28 14:00:00,19.2,19.2,19.13,19.19,224325.0,16.1519,16.1519,16.093,16.1435,224325.0
2013-05-28 14:30:00,19.19,19.27,19.15,19.25,244800.0,16.1435,16.2108,16.1098,16.1939,244800.0
2013-05-28 15:00:00,19.25,19.27,19.24,19.24,374175.0,16.1939,16.2108,16.1855,16.1855,374175.0
2013-05-28 15:30:00,19.24,19.37,19.23,19.36,1320975.0,16.1855,16.2949,16.1771,16.2865,1320975.0
2013-05-29 09:30:00,19.2,19.39,19.08,19.38,278550.0,16.1519,16.3117,16.0509,16.3033,278550.0
2013-05-29 10:00:00,19.38,19.5,19.33,19.39,164925.0,16.3033,16.4042,16.2612,16.3117,164925.0
2013-05-29 10:30:00,19.38,19.44,19.28,19.28,171450.0,16.3033,16.3538,16.2192,16.2192,171450.0
2013-05-29 11:00:00,19.29,19.38,19.24,19.37,161325.0,16.2276,16.3033,16.1855,16.2949,161325.0
2013-05-29 11:30:00,19.37,19.4,19.35,19.39,233550.0,16.2949,16.3201,16.2781,16.3117,233550.0
2013-05-29 12:00:00,19.39,19.42,19.35,19.41,151425.0,16.3117,16.3369,16.2781,16.3285,151425.0
2013-05-29 12:30:00,19.41,19.44,19.33,19.33,155250.0,16.3285,16.3538,16.2612,16.2612,155250.0
2013-05-29 13:00:00,19.33,19.42,19.33,19.4,350100.0,16.2612,16.3369,16.2612,16.3201,350100.0
2013-05-29 13:30:00,19.39,19.44,19.36,19.42,297450.0,16.3117,16.3538,16.2865,16.3369,297450.0
2013-05-29 14:00:00,19.42,19.44,19.39,19.39,340650.0,16.3369,16.3538,16.3117,16.3117,340650.0
2013-05-29 14:30:00,19.39,19.45,19.37,19.4,232200.0,16.3117,16.3622,16.2949,16.3201,232200.0
2013-05-29 15:00:00,19.39,19.45,19.38,19.45,285750.0,16.3117,16.3622,16.3033,16.3622,285750.0
2013-05-29 15:30:00,19.45,19.47,19.36,19.39,480825.0,16.3622,16.379,16.2865,16.3117,480825.0
2013-05-30 09:30:00,19.44,19.59,19.38,19.48,254925.0,16.3538,16.48,16.3033,16.3874,254925.0
2013-05-30 10:00:00,19.48,19.52,19.44,19.45,123750.0,16.3874,16.4211,16.3538,16.3622,123750.0
2013-05-30 10:30:00,19.45,19.54,19.44,19.53,175275.0,16.3622,16.4379,16.3538,16.4295,175275.0
2013-05-30 11:00:00,19.53,19.55,19.48,19.52,172125.0,16.4295,16.4463,16.3874,16.4211,172125.0
2013-05-30 11:30:00,19.52,19.71,19.52,19.71,212850.0,16.4211,16.5809,16.4211,16.5809,212850.0
2013-05-30 12:00:00,19.71,19.73,19.66,19.67,123975.0,16.5809,16.5977,16.5388,16.5473,123975.0
2013-05-30 12:30:00,19.67,19.67,19.57,19.66,132525.0,16.5473,16.5473,16.4631,16.5388,132525.0
2013-05-30 13:00:00,19.66,19.69,19.63,19.69,160200.0,16.5388,16.5641,16.5136,16.5641,160200.0
2013-05-30 13:30:00,19.69,19.78,19.68,19.77,235350.0,16.5641,16.6398,16.5557,16.6314,235350.0
2013-05-30 14:00:00,19.77,19.84,19.71,19.84,294975.0,16.6314,16.6903,16.5809,16.6903,294975.0
2013-05-30 14:30:00,19.84,19.87,19.83,19.85,287775.0,16.6903,16.7155,16.6819,16.6987,287775.0
2013-05-30 15:00:00,19.85,19.88,19.76,19.77,393525.0,16.6987,16.7239,16.623,16.6314,393525.0
2013-05-30 15:30:00,19.77,19.79,19.71,19.79,717975.0,16.6314,16.6482,16.5809,16.6482,717975.0
2013-05-31 09:30:00,19.74,19.78,19.62,19.65,226350.0,16.6061,16.6398,16.5052,16.5304,226350.0
2013-05-31 10:00:00,19.67,19.71,19.59,19.59,128925.0,16.5473,16.5809,16.48,16.48,128925.0
2013-05-31 10:30:00,19.59,19.69,19.59,19.66,88650.0,16.48,16.5641,16.48,16.5388,88650.0
2013-05-31 11:00:00,19.66,19.83,19.66,19.76,123075.0,16.5388,16.6819,16.5388,16.623,123075.0
2013-05-31 11:30:00,19.76,19.83,19.75,19.77,142200.0,16.623,16.6819,16.6146,16.6314,142200.0
2013-05-31 12:00:00,19.76,19.77,19.72,19.74,94275.0,16.623,16.6314,16.5893,16.6061,94275.0
2013-05-31 12:30:00,19.73,19.81,19.71,19.78,114300.0,16.5977,16.665,16.5809,16.6398,114300.0
2013-05-31 13:00:00,19.77,19.8,19.71,19.72,111375.0,16.6314,16.6566,16.5809,16.5893,111375.0
2013-05-31 13:30:00,19.72,19.74,19.68,19.7,136125.0,16.5893,16.6061,16.5557,16.5725,136125.0
2013-05-31 14:00:00,19.7,19.73,19.65,19.68,265725.0,16.5725,16.5977,16.5304,16.5557,265725.0
2013-05-31 14:30:00,19.68,19.7,19.55,19.58,382050.0,16.5557,16.5725,16.4463,16.4715,382050.0
2013-05-31 15:00:00,19.57,19.69,19.56,19.65,449100.0,16.4631,16.5641,16.4547,16.5304,449100.0
2013-05-31 15:30:00,19.66,19.72,19.54,19.54,1647675.0,16.5388,16.5893,16.4379,16.4379,1647675.0
2013-06-03 09:30:00,19.64,19.71,19.16,19.38,337050.0,16.522,16.5809,16.1182,16.3033,337050.0
2013-06-03 10:00:00,19.38,19.5,19.32,19.32,194625.0,16.3033,16.4042,16.2528,16.2528,194625.0
2013-06-03 10:30:00,19.31,19.32,19.2,19.2,293400.0,16.2444,16.2528,16.1519,16.1519,293400.0
2013-06-03 11:00:00,19.2,19.22,19.05,19.1,268875.0,16.1519,16.1687,16.0257,16.0677,268875.0
2013-06-03 11:30:00,19.1,19.2,19.07,19.11,300150.0,16.0677,16.1519,16.0425,16.0762,300150.0
2013-06-03 12:00:00,19.11,19.16,19.06,19.11,148275.0,16.0762,16.1182,16.0341,16.0762,148275.0
2013-06-03 12:30:00,19.11,19.13,19.04,19.1,106650.0,16.0762,16.093,16.0173,16.0677,106650.0
2013-06-03 13:00:00,19.12,19.13,19.0,19.01,126900.0,16.0846,16.093,15.9836,15.992,126900.0
2013-06-03 13:30:00,19.02,19.08,18.96,19.04,151650.0,16.0004,16.0509,15.95,16.0173,151650.0
2013-06-03 14:00:00,19.05,19.12,18.99,19.08,203175.0,16.0257,16.0846,15.9752,16.0509,203175.0
2013-06-03 14:30:00,19.08,19.12,19.02,19.08,198000.0,16.0509,16.0846,16.0004,16.0509,198000.0
2013-06-03 15:00:00,19.09,19.12,19.06,19.11,233100.0,16.0593,16.0846,16.0341,16.0762,233100.0
2013-06-03 15:30:00,19.11,19.2,19.09,19.16,477000.0,16.0762,16.1519,16.0593,16.1182,477000.0
2013-06-04 09:30:00,19.12,19.36,19.09,19.24,127125.0,16.0846,16.2865,16.0593,16.1855,127125.0
2013-06-04 10:00:00,19.26,19.29,19.18,19.28,109800.0,16.2023,16.2276,16.135,16.2192,109800.0
2013-06-04 10:30:00,19.29,19.36,19.17,19.2,97200.0,16.2276,16.2865,16.1266,16.1519,97200.0
2013-06-04 11:00:00,19.19,19.25,19.16,19.23,59625.0,16.1435,16.1939,16.1182,16.1771,59625.0
2013-06-04 11:30:00,19.24,19.27,19.18,19.24,47250.0,16.1855,16.2108,16.135,16.1855,47250.0
2013-06-04 12:00:00,19.24,19.24,19.06,19.09,100575.0,16.1855,16.1855,16.0341,16.0593,100575.0
2013-06-04 12:30:00,19.08,19.16,19.08,19.09,50625.0,16.0509,16.1182,16.0509,16.0593,50625.0
2013-06-04 13:00:00,19.1,19.13,19.01,19.01,115650.0,16.0677,16.093,15.992,15.992,115650.0
2013-06-04 13:30:00,19.0,19.0,18.87,18.91,126225.0,15.9836,15.9836,15.8743,15.9079,126225.0
2013-06-04 14:00:00,18.9,18.9,18.74,18.88,222750.0,15.8995,15.8995,15.7649,15.8827,222750.0
2013-06-04 14:30:00,18.88,18.94,18.86,18.87,166050.0,15.8827,15.9332,15.8659,15.8743,166050.0
2013-06-04 15:00:00,18.88,18.92,18.83,18.86,219150.0,15.8827,15.9163,15.8406,15.8659,219150.0
2013-06-04 15:30:00,18.87,19.0,18.87,18.9,421650.0,15.8743,15.9836,15.8743,15.8995,421650.0
2013-06-05 09:30:00,18.86,18.93,18.77,18.79,86850.0,15.8659,15.9247,15.7901,15.807,86850.0
2013-06-05 10:00:00,18.76,18.83,18.59,18.7,121500.0,15.7817,15.8406,15.6387,15.7313,121500.0
2013-06-05 10:30:00,18.71,18.72,18.55,18.55,147375.0,15.7397,15.7481,15.6051,15.6051,147375.0
2013-06-05 11:00:00,18.56,18.67,18.47,18.65,128250.0,15.6135,15.706,15.5378,15.6892,128250.0
2013-06-05 11:30:00,18.65,18.7,18.6,18.6,51525.0,15.6892,15.7313,15.6471,15.6471,51525.0
2013-06-05 12:00:00,18.61,18.61,18.56,18.58,42525.0,15.6555,15.6555,15.6135,15.6303,42525.0
2013-06-05 12:30:00,18.59,18.59,18.48,18.51,31500.0,15.6387,15.6387,15.5462,15.5714,31500.0
2013-06-05 13:00:00,18.51,18.63,18.5,18.61,177525.0,15.5714,15.6724,15.563,15.6555,177525.0
2013-06-05 13:30:00,18.62,18.7,18.61,18.66,70875.0,15.664,15.7313,15.6555,15.6976,70875.0
2013-06-05 14:00:00,18.66,18.68,18.55,18.55,187875.0,15.6976,15.7144,15.6051,15.6051,187875.0
2013-06-05 14:30:00,18.56,18.65,18.53,18.63,135675.0,15.6135,15.6892,15.5882,15.6724,135675.0
2013-06-05 15:00:00,18.62,18.62,18.53,18.62,100350.0,15.664,15.664,15.5882,15.664,100350.0
2013-06-05 15:30:00,18.62,18.66,18.53,18.54,271575.0,15.664,15.6976,15.5882,15.5967,271575.0
2013-06-06 09:30:00,18.54,18.8,18.44,18.8,209700.0,15.5967,15.8154,15.5125,15.8154,209700.0
2013-06-06 10:00:00,18.83,18.86,18.61,18.65,139275.0,15.8406,15.8659,15.6555,15.6892,139275.0
2013-06-06 10:30:00,18.66,18.73,18.61,18.7,93600.0,15.6976,15.7565,15.6555,15.7313,93600.0
2013-06-06 11:00:00,18.7,18.73,18.63,18.66,101025.0,15.7313,15.7565,15.6724,15.6976,101025.0
2013-06-06 11:30:00,18.66,18.77,18.63,18.64,58950.0,15.6976,15.7901,15.6724,15.6808,58950.0
2013-06-06 12:00:00,18.64,18.65,18.53,18.57,51300.0,15.6808,15.6892,15.5882,15.6219,51300.0
2013-06-06 12:30:00,18.56,18.63,18.54,18.57,43425.0,15.6135,15.6724,15.5967,15.6219,43425.0
2013-06-06 13:00:00,18.58,18.72,18.58,18.67,54225.0,15.6303,15.7481,15.6303,15.706,54225.0
2013-06-06 13:30:00,18.67,18.75,18.66,18.72,60300.0,15.706,15.7733,15.6976,15.7481,60300.0
2013-06-06 14:00:00,18.72,18.79,18.69,18.78,58050.0,15.7481,15.807,15.7228,15.7986,58050.0
2013-06-06 14:30:00,18.79,18.84,18.76,18.8,102375.0,15.807,15.849,15.7817,15.8154,102375.0
2013-06-06 15:00:00,18.8,18.85,18.76,18.85,115425.0,15.8154,15.8574,15.7817,15.8574,115425.0
2013-06-06 15:30:00,18.84,18.96,18.84,18.95,283500.0,15.849,15.95,15.849,15.9416,283500.0
2013-06-07 09:30:00,19.12,19.2,18.97,19.08,71775.0,16.0846,16.1519,15.9584,16.0509,71775.0
2013-06-07 10:00:00,19.1,19.24,19.09,19.18,162675.0,16.0677,16.1855,16.0593,16.135,162675.0
2013-06-07 10:30:00,19.18,19.21,19.16,19.2,103500.0,16.135,16.1603,16.1182,16.1519,103500.0
2013-06-07 11:00:00,19.2,19.3,19.2,19.27,145350.0,16.1519,16.236,16.1519,16.2108,145350.0
2013-06-07 11:30:00,19.27,19.3,19.25,19.25,72225.0,16.2108,16.236,16.1939,16.1939,72225.0
2013-06-07 12:00:00,19.25,19.26,19.2,19.24,36675.0,16.1939,16.2023,16.1519,16.1855,36675.0
2013-06-07 12:30:00,19.24,19.24,19.17,19.18,37125.0,16.1855,16.1855,16.1266,16.135,37125.0
2013-06-07 13:00:00,19.19,19.2,19.16,19.16,87975.0,16.1435,16.1519,16.1182,16.1182,87975.0
2013-06-07 13:30:00,19.17,19.21,19.15,19.15,50850.0,16.1266,16.1603,16.1098,16.1098,50850.0
2013-06-07 14:00:00,19.15,19.19,19.11,19.13,130725.0,16.1098,16.1435,16.0762,16.093,130725.0
2013-06-07 14:30:00,19.13,19.19,19.1,19.18,344700.0,16.093,16.1435,16.0677,16.135,344700.0
2013-06-07 15:00:00,19.18,19.2,19.12,19.15,191475.0,16.135,16.1519,16.0846,16.1098,191475.0
2013-06-07 15:30:00,19.15,19.2,19.14,19.17,551700.0,16.1098,16.1519,16.1014,16.1266,551700.0
2013-06-10 09:30:00,19.24,19.27,18.95,19.04,250200.0,16.1855,16.2108,15.9416,16.0173,250200.0
2013-06-10 10:00:00,19.05,19.06,18.95,18.98,216225.0,16.0257,16.0341,15.9416,15.9668,216225.0
2013-06-10 10:30:00,18.98,19.01,18.97,19.0,207225.0,15.9668,15.992,15.9584,15.9836,207225.0
2013-06-10 11:00:00,19.0,19.04,18.99,19.03,186525.0,15.9836,16.0173,15.9752,16.0089,186525.0
2013-06-10 11:30:00,19.03,19.07,19.01,19.02,101250.0,16.0089,16.0425,15.992,16.0004,101250.0
2013-06-10 12:00:00,19.02,19.06,19.01,19.04,136350.0,16.0004,16.0341,15.992,16.0173,136350.0
2013-06-10 12:30:00,19.04,19.05,19.0,19.01,58950.0,16.0173,16.0257,15.9836,15.992,58950.0
2013-06-10 13:00:00,19.01,19.03,18.99,19.0,82125.0,15.992,16.0089,15.9752,15.9836,82125.0
2013-06-10 13:30:00,19.0,19.06,18.98,19.0,182925.0,15.9836,16.0341,15.9668,15.9836,182925.0
2013-06-10 14:00:00,19.0,19.02,18.98,18.99,145800.0,15.9836,16.0004,15.9668,15.9752,145800.0
2013-06-10 14:30:00,18.99,19.04,18.99,19.02,158175.0,15.9752,16.0173,15.9752,16.0004,158175.0
2013-06-10 15:00:00,19.02,19.04,19.0,19.01,192375.0,16.0004,16.0173,15.9836,15.992,192375.0
2013-06-10 15:30:00,19.01,19.02,18.96,19.0,654525.0,15.992,16.0004,15.95,15.9836,654525.0
2013-06-11 09:30:00,18.72,18.81,18.59,18.78,136800.0,15.7481,15.8238,15.6387,15.7986,136800.0
2013-06-11 10:00:00,18.8,18.86,18.72,18.84,96975.0,15.8154,15.8659,15.7481,15.849,96975.0
2013-06-11 10:30:00,18.83,18.92,18.82,18.87,72450.0,15.8406,15.9163,15.8322,15.8743,72450.0
2013-06-11 11:00:00,18.88,18.98,18.87,18.98,73575.0,15.8827,15.9668,15.8743,15.9668,73575.0
2013-06-11 11:30:00,18.98,19.0,18.93,18.95,53775.0,15.9668,15.9836,15.9247,15.9416,53775.0
2013-06-11 12:00:00,18.95,18.96,18.89,18.91,52425.0,15.9416,15.95,15.8911,15.9079,52425.0
2013-06-11 12:30:00,18.91,18.93,18.9,18.91,45000.0,15.9079,15.9247,15.8995,15.9079,45000.0
2013-06-11 13:00:00,18.92,18.93,18.83,18.83,75600.0,15.9163,15.9247,15.8406,15.8406,75600.0
2013-06-11 13:30:00,18.83,18.84,18.71,18.71,136350.0,15.8406,15.849,15.7397,15.7397,136350.0
2013-06-11 14:00:00,18.7,18.76,18.68,18.76,119925.0,15.7313,15.7817,15.7144,15.7817,119925.0
2013-06-11 14:30:00,18.76,18.79,18.72,18.78,110250.0,15.7817,15.807,15.7481,15.7986,110250.0
2013-06-11 15:00:00,18.78,18.81,18.74,18.74,152550.0,15.7986,15.8238,15.7649,15.7649,152550.0
2013-06-11 15:30:00,18.74,18.76,18.66,18.68,249525.0,15.7649,15.7817,15.6976,15.7144,249525.0
2013-06-12 09:30:00,18.81,18.83,18.72,18.82,65700.0,15.8238,15.8406,15.7481,15.8322,65700.0
2013-06-12 10:00:00,18.8,18.8,18.65,18.7,101475.0,15.8154,15.8154,15.6892,15.7313,101475.0
2013-06-12 10:30:00,18.69,18.75,18.68,18.7,224325.0,15.7228,15.7733,15.7144,15.7313,224325.0
2013-06-12 11:00:00,18.7,18.75,18.67,18.7,140850.0,15.7313,15.7733,15.706,15.7313,140850.0
2013-06-12 11:30:00,18.69,18.73,18.64,18.65,147375.0,15.7228,15.7565,15.6808,15.6892,147375.0
2013-06-12 12:00:00,18.65,18.69,18.59,18.67,101025.0,15.6892,15.7228,15.6387,15.706,101025.0
2013-06-12 12:30:00,18.67,18.67,18.63,18.66,92475.0,15.706,15.706,15.6724,15.6976,92475.0
2013-06-12 13:00:00,18.66,18.67,18.62,18.66,73125.0,15.6976,15.706,15.664,15.6976,73125.0
2013-06-12 13:30:00,18.67,18.7,18.6,18.66,65475.0,15.706,15.7313,15.6471,15.6976,65475.0
2013-06-12 14:00:00,18.66,18.67,18.49,18.5,176625.0,15.6976,15.706,15.5546,15.563,176625.0
2013-06-12 14:30:00,18.5,18.52,18.46,18.48,149400.0,15.563,15.5798,15.5294,15.5462,149400.0
2013-06-12 15:00:00,18.48,18.48,18.38,18.4,214200.0,15.5462,15.5462,15.4621,15.4789,214200.0
2013-06-12 15:30:00,18.4,18.45,18.36,18.42,410175.0,15.4789,15.5209,15.4452,15.4957,410175.0
2013-06-13 09:30:00,18.37,18.52,18.36,18.44,125100.0,15.4536,15.5798,15.4452,15.5125,125100.0
2013-06-13 10:00:00,18.46,18.52,18.39,18.43,130050.0,15.5294,15.5798,15.4705,15.5041,130050.0
2013-06-13 10:30:00,18.43,18.51,18.42,18.48,128475.0,15.5041,15.5714,15.4957,15.5462,128475.0
2013-06-13 11:00:00,18.48,18.52,18.45,18.49,98775.0,15.5462,15.5798,15.5209,15.5546,98775.0
2013-06-13 11:30:00,18.49,18.56,18.46,18.55,125550.0,15.5546,15.6135,15.5294,15.6051,125550.0
2013-06-13 12:00:00,18.55,18.56,18.5,18.5,86400.0,15.6051,15.6135,15.563,15.563,86400.0
2013-06-13 12:30:00,18.51,18.7,18.51,18.7,85500.0,15.5714,15.7313,15.5714,15.7313,85500.0
2013-06-13 13:00:00,18.7,18.71,18.67,18.68,45675.0,15.7313,15.7397,15.706,15.7144,45675.0
2013-06-13 13:30:00,18.68,18.7,18.65,18.69,76500.0,15.7144,15.7313,15.6892,15.7228,76500.0
2013-06-13 14:00:00,18.69,18.77,18.69,18.75,76500.0,15.7228,15.7901,15.7228,15.7733,76500.0
2013-06-13 14:30:00,18.74,18.79,18.72,18.78,63450.0,15.7649,15.807,15.7481,15.7986,63450.0
2013-06-13 15:00:00,18.79,18.86,18.79,18.84,72000.0,15.807,15.8659,15.807,15.849,72000.0
2013-06-13 15:30:00,18.84,18.95,18.84,18.92,196200.0,15.849,15.9416,15.849,15.9163,196200.0
2013-06-14 09:30:00,18.67,18.91,18.67,18.9,40725.0,15.706,15.9079,15.706,15.8995,40725.0
2013-06-14 10:00:00,18.92,18.92,18.83,18.87,93375.0,15.9163,15.9163,15.8406,15.8743,93375.0
2013-06-14 10:30:00,18.88,18.89,18.81,18.83,155025.0,15.8827,15.8911,15.8238,15.8406,155025.0
2013-06-14 11:00:00,18.84,18.89,18.82,18.87,41850.0,15.849,15.8911,15.8322,15.8743,41850.0
2013-06-14 11:30:00,18.88,18.92,18.83,18.9,68400.0,15.8827,15.9163,15.8406,15.8995,68400.0
2013-06-14 12:00:00,18.9,18.94,18.87,18.9,209025.0,15.8995,15.9332,15.8743,15.8995,209025.0
2013-06-14 12:30:00,18.9,18.95,18.88,18.9,92475.0,15.8995,15.9416,15.8827,15.8995,92475.0
2013-06-14 13:00:00,18.9,18.93,18.81,18.82,242775.0,15.8995,15.9247,15.8238,15.8322,242775.0
2013-06-14 13:30:00,18.82,18.9,18.82,18.82,193275.0,15.8322,15.8995,15.8322,15.8322,193275.0
2013-06-14 14:00:00,18.82,18.89,18.78,18.89,108900.0,15.8322,15.8911,15.7986,15.8911,108900.0
2013-06-14 14:30:00,18.89,18.93,18.88,18.9,167175.0,15.8911,15.9247,15.8827,15.8995,167175.0
2013-06-14 15:00:00,18.9,18.94,18.89,18.91,216450.0,15.8995,15.9332,15.8911,15.9079,216450.0
2013-06-14 15:30:00,18.91,18.92,18.87,18.88,420525.0,15.9079,15.9163,15.8743,15.8827,420525.0
2013-06-17 09:30:00,19.08,19.22,18.99,19.18,83925.0,16.0509,16.1687,15.9752,16.135,83925.0
2013-06-17 10:00:00,19.18,19.26,19.11,19.24,115425.0,16.135,16.2023,16.0762,16.1855,115425.0
2013-06-17 10:30:00,19.23,19.23,19.12,19.23,91125.0,16.1771,16.1771,16.0846,16.1771,91125.0
2013-06-17 11:00:00,19.22,19.25,19.2,19.24,157050.0,16.1687,16.1939,16.1519,16.1855,157050.0
2013-06-17 11:30:00,19.24,19.24,19.19,19.19,101025.0,16.1855,16.1855,16.1435,16.1435,101025.0
2013-06-17 12:00:00,19.19,19.2,19.14,19.2,67950.0,16.1435,16.1519,16.1014,16.1519,67950.0
2013-06-17 12:30:00,19.2,19.27,19.2,19.2,99450.0,16.1519,16.2108,16.1519,16.1519,99450.0
2013-06-17 13:00:00,19.2,19.23,19.2,19.23,64575.0,16.1519,16.1771,16.1519,16.1771,64575.0
2013-06-17 13:30:00,19.23,19.25,19.21,19.24,134550.0,16.1771,16.1939,16.1603,16.1855,134550.0
2013-06-17 14:00:00,19.24,19.24,19.11,19.14,126000.0,16.1855,16.1855,16.0762,16.1014,126000.0
2013-06-17 14:30:00,19.14,19.19,19.08,19.09,207675.0,16.1014,16.1435,16.0509,16.0593,207675.0
2013-06-17 15:00:00,19.1,19.18,19.07,19.15,289350.0,16.0677,16.135,16.0425,16.1098,289350.0
2013-06-17 15:30:00,19.16,19.26,19.16,19.24,539550.0,16.1182,16.2023,16.1182,16.1855,539550.0
2013-06-18 09:30:00,19.28,19.44,19.23,19.24,145350.0,16.2192,16.3538,16.1771,16.1855,145350.0
2013-06-18 10:00:00,19.22,19.31,19.22,19.3,71325.0,16.1687,16.2444,16.1687,16.236,71325.0
2013-06-18 10:30:00,19.3,19.38,19.29,19.33,236475.0,16.236,16.3033,16.2276,16.2612,236475.0
2013-06-18 11:00:00,19.33,19.37,19.3,19.37,149850.0,16.2612,16.2949,16.236,16.2949,149850.0
2013-06-18 11:30:00,19.38,19.4,19.36,19.38,60525.0,16.3033,16.3201,16.2865,16.3033,60525.0
2013-06-18 12:00:00,19.38,19.44,19.38,19.42,55575.0,16.3033,16.3538,16.3033,16.3369,55575.0
2013-06-18 12:30:00,19.43,19.46,19.42,19.44,52200.0,16.3454,16.3706,16.3369,16.3538,52200.0
2013-06-18 13:00:00,19.44,19.44,19.39,19.42,39150.0,16.3538,16.3538,16.3117,16.3369,39150.0
2013-06-18 13:30:00,19.42,19.43,19.37,19.42,62325.0,16.3369,16.3454,16.2949,16.3369,62325.0
2013-06-18 14:00:00,19.43,19.47,19.38,19.38,77175.0,16.3454,16.379,16.3033,16.3033,77175.0
2013-06-18 14:30:00,19.38,19.42,19.38,19.42,45675.0,16.3033,16.3369,16.3033,16.3369,45675.0
2013-06-18 15:00:00,19.41,19.42,19.38,19.39,115875.0,16.3285,16.3369,16.3033,16.3117,115875.0
2013-06-18 15:30:00,19.4,19.4,19.3,19.35,281700.0,16.3201,16.3201,16.236,16.2781,281700.0
2013-06-19 09:30:00,19.24,19.31,19.16,19.22,137475.0,16.1855,16.2444,16.1182,16.1687,137475.0
2013-06-19 10:00:00,19.22,19.35,19.19,19.31,409500.0,16.1687,16.2781,16.1435,16.2444,409500.0
2013-06-19 10:30:00,19.31,19.38,19.28,19.31,53325.0,16.2444,16.3033,16.2192,16.2444,53325.0
2013-06-19 11:00:00,19.31,19.32,19.28,19.3,45000.0,16.2444,16.2528,16.2192,16.236,45000.0
2013-06-19 11:30:00,19.31,19.36,19.28,19.33,63000.0,16.2444,16.2865,16.2192,16.2612,63000.0
2013-06-19 12:00:00,19.33,19.37,19.32,19.37,52200.0,16.2612,16.2949,16.2528,16.2949,52200.0
2013-06-19 12:30:00,19.36,19.41,19.36,19.39,63000.0,16.2865,16.3285,16.2865,16.3117,63000.0
2013-06-19 13:00:00,19.38,19.39,19.36,19.38,47475.0,16.3033,16.3117,16.2865,16.3033,47475.0
2013-06-19 13:30:00,19.37,19.39,19.37,19.38,47025.0,16.2949,16.3117,16.2949,16.3033,47025.0
2013-06-19 14:00:00,19.38,19.47,19.28,19.47,192375.0,16.3033,16.379,16.2192,16.379,192375.0
2013-06-19 14:30:00,19.47,19.52,19.25,19.28,419850.0,16.379,16.4211,16.1939,16.2192,419850.0
2013-06-19 15:00:00,19.27,19.42,19.24,19.41,215100.0,16.2108,16.3369,16.1855,16.3285,215100.0
2013-06-19 15:30:00,19.41,19.41,19.25,19.26,350775.0,16.3285,16.3285,16.1939,16.2023,350775.0
2013-06-20 09:30:00,18.98,19.03,18.82,18.91,212400.0,15.9668,16.0089,15.8322,15.9079,212400.0
2013-06-20 10:00:00,18.93,19.0,18.82,18.84,208800.0,15.9247,15.9836,15.8322,15.849,208800.0
2013-06-20 10:30:00,18.81,18.87,18.72,18.86,158175.0,15.8238,15.8743,15.7481,15.8659,158175.0
2013-06-20 11:00:00,18.85,18.85,18.77,18.81,130050.0,15.8574,15.8574,15.7901,15.8238,130050.0
2013-06-20 11:30:00,18.8,18.84,18.76,18.84,102375.0,15.8154,15.849,15.7817,15.849,102375.0
2013-06-20 12:00:00,18.84,18.9,18.84,18.9,50400.0,15.849,15.8995,15.849,15.8995,50400.0
2013-06-20 12:30:00,18.89,18.93,18.87,18.88,51075.0,15.8911,15.9247,15.8743,15.8827,51075.0
2013-06-20 13:00:00,18.88,18.9,18.84,18.88,85050.0,15.8827,15.8995,15.849,15.8827,85050.0
2013-06-20 13:30:00,18.88,18.93,18.88,18.92,98100.0,15.8827,15.9247,15.8827,15.9163,98100.0
2013-06-20 14:00:00,18.91,18.93,18.81,18.81,170325.0,15.9079,15.9247,15.8238,15.8238,170325.0
2013-06-20 14:30:00,18.81,18.84,18.79,18.8,198900.0,15.8238,15.849,15.807,15.8154,198900.0
2013-06-20 15:00:00,18.8,18.88,18.8,18.84,183825.0,15.8154,15.8827,15.8154,15.849,183825.0
2013-06-20 15:30:00,18.84,18.94,18.81,18.89,705375.0,15.849,15.9332,15.8238,15.8911,705375.0
2013-06-21 09:30:00,19.04,19.05,18.84,18.84,466875.0,16.0173,16.0257,15.849,15.849,466875.0
2013-06-21 10:00:00,18.84,18.9,18.83,18.88,136350.0,15.849,15.8995,15.8406,15.8827,136350.0
2013-06-21 10:30:00,18.87,18.99,18.81,18.98,124650.0,15.8743,15.9752,15.8238,15.9668,124650.0
2013-06-21 11:00:00,18.98,18.98,18.8,18.8,123975.0,15.9668,15.9668,15.8154,15.8154,123975.0
2013-06-21 11:30:00,18.8,18.88,18.76,18.86,169650.0,15.8154,15.8827,15.7817,15.8659,169650.0
2013-06-21 12:00:00,18.86,18.91,18.84,18.87,108450.0,15.8659,15.9079,15.849,15.8743,108450.0
2013-06-21 12:30:00,18.88,19.08,18.87,19.08,147150.0,15.8827,16.0509,15.8743,16.0509,147150.0
2013-06-21 13:00:00,19.08,19.12,18.99,19.02,148500.0,16.0509,16.0846,15.9752,16.0004,148500.0
2013-06-21 13:30:00,19.02,19.04,18.91,18.91,102375.0,16.0004,16.0173,15.9079,15.9079,102375.0
2013-06-21 14:00:00,18.92,18.94,18.84,18.91,147375.0,15.9163,15.9332,15.849,15.9079,147375.0
2013-06-21 14:30:00,18.92,18.92,18.87,18.91,202725.0,15.9163,15.9163,15.8743,15.9079,202725.0
2013-06-21 15:00:00,18.91,18.99,18.89,18.97,97200.0,15.9079,15.9752,15.8911,15.9584,97200.0
2013-06-21 15:30:00,18.97,18.98,18.88,18.92,502650.0,15.9584,15.9668,15.8827,15.9163,502650.0
2013-06-24 09:30:00,18.64,18.81,18.43,18.5,146475.0,15.6808,15.8238,15.5041,15.563,146475.0
2013-06-24 10:00:00,18.5,18.61,18.44,18.58,126225.0,15.563,15.6555,15.5125,15.6303,126225.0
2013-06-24 10:30:00,18.56,18.62,18.49,18.55,58050.0,15.6135,15.664,15.5546,15.6051,58050.0
2013-06-24 11:00:00,18.53,18.55,18.28,18.28,87525.0,15.5882,15.6051,15.3779,15.3779,87525.0
2013-06-24 11:30:00,18.28,18.4,18.28,18.39,129600.0,15.3779,15.4789,15.3779,15.4705,129600.0
2013-06-24 12:00:00,18.39,18.41,18.32,18.38,132525.0,15.4705,15.4873,15.4116,15.4621,132525.0
2013-06-24 12:30:00,18.4,18.49,18.39,18.47,99000.0,15.4789,15.5546,15.4705,15.5378,99000.0
2013-06-24 13:00:00,18.48,18.6,18.46,18.55,185850.0,15.5462,15.6471,15.5294,15.6051,185850.0
2013-06-24 13:30:00,18.56,18.56,18.46,18.53,75150.0,15.6135,15.6135,15.5294,15.5882,75150.0
2013-06-24 14:00:00,18.53,18.64,18.53,18.62,115875.0,15.5882,15.6808,15.5882,15.664,115875.0
2013-06-24 14:30:00,18.61,18.75,18.61,18.64,139275.0,15.6555,15.7733,15.6555,15.6808,139275.0
2013-06-24 15:00:00,18.64,18.67,18.55,18.57,155250.0,15.6808,15.706,15.6051,15.6219,155250.0
2013-06-24 15:30:00,18.57,18.64,18.52,18.53,579375.0,15.6219,15.6808,15.5798,15.5882,579375.0
2013-06-25 09:30:00,18.77,18.96,18.67,18.75,134550.0,15.7901,15.95,15.706,15.7733,134550.0
2013-06-25 10:00:00,18.75,18.78,18.6,18.63,103950.0,15.7733,15.7986,15.6471,15.6724,103950.0
2013-06-25 10:30:00,18.6,18.75,18.6,18.75,71775.0,15.6471,15.7733,15.6471,15.7733,71775.0
2013-06-25 11:00:00,18.74,18.8,18.73,18.76,56475.0,15.7649,15.8154,15.7565,15.7817,56475.0
2013-06-25 11:30:00,18.76,18.85,18.73,18.8,149400.0,15.7817,15.8574,15.7565,15.8154,149400.0
2013-06-25 12:00:00,18.8,18.85,18.8,18.83,41850.0,15.8154,15.8574,15.8154,15.8406,41850.0
2013-06-25 12:30:00,18.84,18.86,18.83,18.84,60975.0,15.849,15.8659,15.8406,15.849,60975.0
2013-06-25 13:00:00,18.84,18.88,18.8,18.83,50625.0,15.849,15.8827,15.8154,15.8406,50625.0
2013-06-25 13:30:00,18.83,18.89,18.81,18.86,62100.0,15.8406,15.8911,15.8238,15.8659,62100.0
2013-06-25 14:00:00,18.86,18.89,18.84,18.89,95175.0,15.8659,15.8911,15.849,15.8911,95175.0
2013-06-25 14:30:00,18.89,18.92,18.88,18.88,62775.0,15.8911,15.9163,15.8827,15.8827,62775.0
2013-06-25 15:00:00,18.89,18.96,18.89,18.96,99000.0,15.8911,15.95,15.8911,15.95,99000.0
2013-06-25 15:30:00,18.96,18.99,18.9,18.91,295650.0,15.95,15.9752,15.8995,15.9079,295650.0
2013-06-26 09:30:00,19.1,19.1,18.92,18.98,57375.0,16.0677,16.0677,15.9163,15.9668,57375.0
2013-06-26 10:00:00,19.0,19.01,18.88,18.91,72450.0,15.9836,15.992,15.8827,15.9079,72450.0
2013-06-26 10:30:00,18.9,18.93,18.84,18.89,55350.0,15.8995,15.9247,15.849,15.8911,55350.0
2013-06-26 11:00:00,18.89,18.91,18.84,18.87,70200.0,15.8911,15.9079,15.849,15.8743,70200.0
2013-06-26 11:30:00,18.88,18.92,18.87,18.89,66825.0,15.8827,15.9163,15.8743,15.8911,66825.0
2013-06-26 12:00:00,18.89,18.99,18.88,18.99,49500.0,15.8911,15.9752,15.8827,15.9752,49500.0
2013-06-26 12:30:00,19.0,19.0,18.95,18.96,78525.0,15.9836,15.9836,15.9416,15.95,78525.0
2013-06-26 13:00:00,18.96,19.04,18.95,19.04,44325.0,15.95,16.0173,15.9416,16.0173,44325.0
2013-06-26 13:30:00,19.04,19.05,19.0,19.0,39150.0,16.0173,16.0257,15.9836,15.9836,39150.0
2013-06-26 14:00:00,19.01,19.02,18.96,18.97,50850.0,15.992,16.0004,15.95,15.9584,50850.0
2013-06-26 14:30:00,18.97,18.98,18.93,18.96,60300.0,15.9584,15.9668,15.9247,15.95,60300.0
2013-06-26 15:00:00,18.97,19.0,18.94,18.96,77400.0,15.9584,15.9836,15.9332,15.95,77400.0
2013-06-26 15:30:00,18.96,18.97,18.9,18.91,205425.0,15.95,15.9584,15.8995,15.9079,205425.0
2013-06-27 09:30:00,18.97,19.05,18.89,19.02,26325.0,16.0101,16.0776,15.9426,16.0523,26325.0
2013-06-27 10:00:00,19.03,19.13,18.97,19.13,73800.0,16.0607,16.1451,16.0101,16.1451,73800.0
2013-06-27 10:30:00,19.14,19.16,19.07,19.07,77400.0,16.1536,16.1704,16.0945,16.0945,77400.0
2013-06-27 11:00:00,19.08,19.12,19.03,19.05,58050.0,16.1029,16.1367,16.0607,16.0776,58050.0
2013-06-27 11:30:00,19.04,19.12,19.04,19.08,29925.0,16.0692,16.1367,16.0692,16.1029,29925.0
2013-06-27 12:00:00,19.1,19.11,19.05,19.05,17325.0,16.1198,16.1282,16.0776,16.0776,17325.0
2013-06-27 12:30:00,19.06,19.16,19.05,19.16,22275.0,16.086,16.1704,16.0776,16.1704,22275.0
2013-06-27 13:00:00,19.15,19.19,19.15,19.17,22725.0,16.162,16.1958,16.162,16.1789,22725.0
2013-06-27 13:30:00,19.18,19.23,19.18,19.18,36900.0,16.1873,16.2295,16.1873,16.1873,36900.0
2013-06-27 14:00:00,19.19,19.23,19.17,19.22,49950.0,16.1958,16.2295,16.1789,16.2211,49950.0
2013-06-27 14:30:00,19.22,19.23,19.19,19.2,30825.0,16.2211,16.2295,16.1958,16.2042,30825.0
2013-06-27 15:00:00,19.2,19.25,19.2,19.25,45225.0,16.2042,16.2464,16.2042,16.2464,45225.0
2013-06-27 15:30:00,19.25,19.25,19.2,19.21,166950.0,16.2464,16.2464,16.2042,16.2126,166950.0
2013-06-28 09:30:00,19.12,19.12,18.99,19.0,48375.0,16.1367,16.1367,16.027,16.0354,48375.0
2013-06-28 10:00:00,18.98,19.01,18.92,18.99,47025.0,16.0185,16.0438,15.9679,16.027,47025.0
2013-06-28 10:30:00,18.99,19.11,18.98,19.11,44100.0,16.027,16.1282,16.0185,16.1282,44100.0
2013-06-28 11:00:00,19.1,19.16,19.09,19.12,58050.0,16.1198,16.1704,16.1114,16.1367,58050.0
2013-06-28 11:30:00,19.12,19.17,19.11,19.13,25875.0,16.1367,16.1789,16.1282,16.1451,25875.0
2013-06-28 12:00:00,19.13,19.13,19.07,19.13,42300.0,16.1451,16.1451,16.0945,16.1451,42300.0
2013-06-28 12:30:00,19.12,19.16,19.11,19.12,20250.0,16.1367,16.1704,16.1282,16.1367,20250.0
2013-06-28 13:00:00,19.12,19.18,19.1,19.17,21150.0,16.1367,16.1873,16.1198,16.1789,21150.0
2013-06-28 13:30:00,19.17,19.21,19.16,19.21,25425.0,16.1789,16.2126,16.1704,16.2126,25425.0
2013-06-28 14:00:00,19.2,19.23,19.2,19.21,45900.0,16.2042,16.2295,16.2042,16.2126,45900.0
2013-06-28 14:30:00,19.21,19.24,19.2,19.23,79200.0,16.2126,16.238,16.2042,16.2295,79200.0
2013-06-28 15:00:00,19.23,19.23,19.19,19.23,109125.0,16.2295,16.2295,16.1958,16.2295,109125.0
2013-06-28 15:30:00,19.22,19.24,19.1,19.1,445275.0,16.2211,16.238,16.1198,16.1198,445275.0
2013-07-01 09:30:00,19.2,19.42,19.17,19.36,64125.0,16.2042,16.3899,16.1789,16.3392,64125.0
2013-07-01 10:00:00,19.33,19.51,19.33,19.47,90900.0,16.3139,16.4658,16.3139,16.4321,90900.0
2013-07-01 10:30:00,19.47,19.47,19.4,19.41,64575.0,16.4321,16.4321,16.373,16.3814,64575.0
2013-07-01 11:00:00,19.41,19.46,19.37,19.45,65475.0,16.3814,16.4236,16.3477,16.4152,65475.0
2013-07-01 11:30:00,19.45,19.5,19.37,19.48,100800.0,16.4152,16.4574,16.3477,16.4405,100800.0
2013-07-01 12:00:00,19.48,19.48,19.44,19.45,74250.0,16.4405,16.4405,16.4067,16.4152,74250.0
2013-07-01 12:30:00,19.45,19.45,19.4,19.41,64575.0,16.4152,16.4152,16.373,16.3814,64575.0
2013-07-01 13:00:00,19.41,19.47,19.38,19.45,65025.0,16.3814,16.4321,16.3561,16.4152,65025.0
2013-07-01 13:30:00,19.46,19.48,19.39,19.39,72450.0,16.4236,16.4405,16.3645,16.3645,72450.0
2013-07-01 14:00:00,19.4,19.4,19.34,19.38,68625.0,16.373,16.373,16.3223,16.3561,68625.0
2013-07-01 14:30:00,19.38,19.39,19.34,19.38,63225.0,16.3561,16.3645,16.3223,16.3561,63225.0
2013-07-01 15:00:00,19.37,19.4,19.36,19.37,259200.0,16.3477,16.373,16.3392,16.3477,259200.0
2013-07-01 15:30:00,19.37,19.37,19.27,19.3,609075.0,16.3477,16.3477,16.2633,16.2886,609075.0
2013-07-02 09:30:00,19.27,19.53,19.23,19.44,188325.0,16.2633,16.4827,16.2295,16.4067,188325.0
2013-07-02 10:00:00,19.43,19.46,19.29,19.33,119025.0,16.3983,16.4236,16.2802,16.3139,119025.0
2013-07-02 10:30:00,19.33,19.37,19.3,19.36,118350.0,16.3139,16.3477,16.2886,16.3392,118350.0
2013-07-02 11:00:00,19.36,19.36,19.24,19.29,434475.0,16.3392,16.3392,16.238,16.2802,434475.0
2013-07-02 11:30:00,19.29,19.36,19.28,19.32,79425.0,16.2802,16.3392,16.2717,16.3055,79425.0
2013-07-02 12:00:00,19.32,19.34,19.25,19.29,112725.0,16.3055,16.3223,16.2464,16.2802,112725.0
2013-07-02 12:30:00,19.29,19.32,19.25,19.28,58500.0,16.2802,16.3055,16.2464,16.2717,58500.0
2013-07-02 13:00:00,19.28,19.29,19.18,19.2,113400.0,16.2717,16.2802,16.1873,16.2042,113400.0
2013-07-02 13:30:00,19.19,19.2,19.13,19.13,130050.0,16.1958,16.2042,16.1451,16.1451,130050.0
2013-07-02 14:00:00,19.13,19.13,18.96,19.0,204075.0,16.1451,16.1451,16.0016,16.0354,204075.0
2013-07-02 14:30:00,18.99,19.13,18.99,19.12,217125.0,16.027,16.1451,16.027,16.1367,217125.0
2013-07-02 15:00:00,19.13,19.19,19.12,19.13,220950.0,16.1451,16.1958,16.1367,16.1451,220950.0
2013-07-02 15:30:00,19.13,19.22,19.12,19.21,313875.0,16.1451,16.2211,16.1367,16.2126,313875.0
2013-07-03 09:30:00,19.04,19.14,18.93,19.02,133650.0,16.0692,16.1536,15.9763,16.0523,133650.0
2013-07-03 10:00:00,19.02,19.08,18.95,18.99,117900.0,16.0523,16.1029,15.9932,16.027,117900.0
2013-07-03 10:30:00,19.0,19.04,18.97,19.0,27450.0,16.0354,16.0692,16.0101,16.0354,27450.0
2013-07-03 11:00:00,18.98,19.06,18.97,19.04,23175.0,16.0185,16.086,16.0101,16.0692,23175.0
2013-07-03 11:30:00,19.03,19.17,19.02,19.17,34650.0,16.0607,16.1789,16.0523,16.1789,34650.0
2013-07-03 12:00:00,19.17,19.19,19.12,19.17,78525.0,16.1789,16.1958,16.1367,16.1789,78525.0
2013-07-03 12:30:00,19.18,19.21,19.12,19.14,105300.0,16.1873,16.2126,16.1367,16.1536,105300.0
2013-07-05 09:30:00,19.36,19.48,19.32,19.43,53550.0,16.3392,16.4405,16.3055,16.3983,53550.0
2013-07-05 10:00:00,19.39,19.4,19.28,19.31,47475.0,16.3645,16.373,16.2717,16.297,47475.0
2013-07-05 10:30:00,19.29,19.41,19.28,19.4,52650.0,16.2802,16.3814,16.2717,16.373,52650.0
2013-07-05 11:00:00,19.41,19.45,19.41,19.41,24750.0,16.3814,16.4152,16.3814,16.3814,24750.0
2013-07-05 11:30:00,19.4,19.45,19.36,19.43,26325.0,16.373,16.4152,16.3392,16.3983,26325.0
2013-07-05 12:00:00,19.44,19.49,19.44,19.46,40725.0,16.4067,16.4489,16.4067,16.4236,40725.0
2013-07-05 12:30:00,19.46,19.49,19.45,19.48,22500.0,16.4236,16.4489,16.4152,16.4405,22500.0
2013-07-05 13:00:00,19.48,19.48,19.4,19.41,72225.0,16.4405,16.4405,16.373,16.3814,72225.0
2013-07-05 13:30:00,19.41,19.42,19.38,19.41,24075.0,16.3814,16.3899,16.3561,16.3814,24075.0
2013-07-05 14:00:00,19.43,19.46,19.41,19.44,32850.0,16.3983,16.4236,16.3814,16.4067,32850.0
2013-07-05 14:30:00,19.45,19.5,19.44,19.47,41175.0,16.4152,16.4574,16.4067,16.4321,41175.0
2013-07-05 15:00:00,19.48,19.53,19.46,19.48,67050.0,16.4405,16.4827,16.4236,16.4405,67050.0
2013-07-05 15:30:00,19.48,19.6,19.48,19.6,193950.0,16.4405,16.5418,16.4405,16.5418,193950.0
2013-07-08 09:30:00,19.67,19.76,19.63,19.65,81675.0,16.6009,16.6768,16.5671,16.584,81675.0
2013-07-08 10:00:00,19.65,19.72,19.59,19.6,59850.0,16.584,16.6431,16.5333,16.5418,59850.0
2013-07-08 10:30:00,19.6,19.66,19.58,19.59,28575.0,16.5418,16.5924,16.5249,16.5333,28575.0
2013-07-08 11:00:00,19.59,19.66,19.58,19.63,99450.0,16.5333,16.5924,16.5249,16.5671,99450.0
2013-07-08 11:30:00,19.63,19.63,19.6,19.61,138825.0,16.5671,16.5671,16.5418,16.5502,138825.0
2013-07-08 12:00:00,19.61,19.63,19.56,19.56,59400.0,16.5502,16.5671,16.508,16.508,59400.0
2013-07-08 12:30:00,19.57,19.61,19.57,19.57,30825.0,16.5165,16.5502,16.5165,16.5165,30825.0
2013-07-08 13:00:00,19.58,19.59,19.51,19.54,172800.0,16.5249,16.5333,16.4658,16.4911,172800.0
2013-07-08 13:30:00,19.54,19.59,19.53,19.59,52650.0,16.4911,16.5333,16.4827,16.5333,52650.0
2013-07-08 14:00:00,19.59,19.6,19.54,19.55,72675.0,16.5333,16.5418,16.4911,16.4996,72675.0
2013-07-08 14:30:00,19.55,19.57,19.55,19.56,69300.0,16.4996,16.5165,16.4996,16.508,69300.0
2013-07-08 15:00:00,19.55,19.56,19.5,19.5,136800.0,16.4996,16.508,16.4574,16.4574,136800.0
2013-07-08 15:30:00,19.5,19.52,19.46,19.51,450450.0,16.4574,16.4743,16.4236,16.4658,450450.0
2013-07-09 09:30:00,19.63,19.67,19.55,19.6,87525.0,16.5671,16.6009,16.4996,16.5418,87525.0
2013-07-09 10:00:00,19.59,19.6,19.44,19.55,213975.0,16.5333,16.5418,16.4067,16.4996,213975.0
2013-07-09 10:30:00,19.56,19.65,19.56,19.63,96975.0,16.508,16.584,16.508,16.5671,96975.0
2013-07-09 11:00:00,19.62,19.77,19.62,19.77,119250.0,16.5587,16.6853,16.5587,16.6853,119250.0
2013-07-09 11:30:00,19.76,19.79,19.67,19.68,124650.0,16.6768,16.7021,16.6009,16.6093,124650.0
2013-07-09 12:00:00,19.68,19.76,19.66,19.75,56925.0,16.6093,16.6768,16.5924,16.6684,56925.0
2013-07-09 12:30:00,19.75,19.8,19.73,19.76,99450.0,16.6684,16.7106,16.6515,16.6768,99450.0
2013-07-09 13:00:00,19.76,19.76,19.72,19.72,57600.0,16.6768,16.6768,16.6431,16.6431,57600.0
2013-07-09 13:30:00,19.72,19.73,19.69,19.72,64125.0,16.6431,16.6515,16.6177,16.6431,64125.0
2013-07-09 14:00:00,19.72,19.81,19.72,19.79,78525.0,16.6431,16.719,16.6431,16.7021,78525.0
2013-07-09 14:30:00,19.79,19.8,19.72,19.73,80550.0,16.7021,16.7106,16.6431,16.6515,80550.0
2013-07-09 15:00:00,19.73,19.77,19.72,19.76,135450.0,16.6515,16.6853,16.6431,16.6768,135450.0
2013-07-09 15:30:00,19.76,19.78,19.71,19.77,375300.0,16.6768,16.6937,16.6346,16.6853,375300.0
2013-07-10 09:30:00,19.74,19.9,19.73,19.84,152100.0,16.6599,16.795,16.6515,16.7443,152100.0
2013-07-10 10:00:00,19.85,19.87,19.72,19.74,117675.0,16.7528,16.7697,16.6431,16.6599,117675.0
2013-07-10 10:30:00,19.74,19.74,19.66,19.66,29700.0,16.6599,16.6599,16.5924,16.5924,29700.0
2013-07-10 11:00:00,19.67,19.67,19.57,19.57,20700.0,16.6009,16.6009,16.5165,16.5165,20700.0
2013-07-10 11:30:00,19.59,19.63,19.58,19.59,10800.0,16.5333,16.5671,16.5249,16.5333,10800.0
2013-07-10 12:00:00,19.59,19.62,19.55,19.57,71775.0,16.5333,16.5587,16.4996,16.5165,71775.0
2013-07-10 12:30:00,19.58,19.6,19.58,19.59,13725.0,16.5249,16.5418,16.5249,16.5333,13725.0
2013-07-10 13:00:00,19.58,19.6,19.56,19.6,103500.0,16.5249,16.5418,16.508,16.5418,103500.0
2013-07-10 13:30:00,19.6,19.65,19.6,19.62,62550.0,16.5418,16.584,16.5418,16.5587,62550.0
2013-07-10 14:00:00,19.62,19.73,19.61,19.64,119250.0,16.5587,16.6515,16.5502,16.5755,119250.0
2013-07-10 14:30:00,19.64,19.68,19.6,19.64,77850.0,16.5755,16.6093,16.5418,16.5755,77850.0
2013-07-10 15:00:00,19.65,19.72,19.64,19.69,65925.0,16.584,16.6431,16.5755,16.6177,65925.0
2013-07-10 15:30:00,19.7,19.77,19.68,19.72,578925.0,16.6262,16.6853,16.6093,16.6431,578925.0
2013-07-11 09:30:00,20.02,20.03,19.79,19.84,162675.0,16.8962,16.9047,16.7021,16.7443,162675.0
2013-07-11 10:00:00,19.83,19.84,19.75,19.8,129600.0,16.7359,16.7443,16.6684,16.7106,129600.0
2013-07-11 10:30:00,19.8,19.83,19.78,19.8,103275.0,16.7106,16.7359,16.6937,16.7106,103275.0
2013-07-11 11:00:00,19.8,19.84,19.76,19.77,104400.0,16.7106,16.7443,16.6768,16.6853,104400.0
2013-07-11 11:30:00,19.78,19.78,19.7,19.71,70200.0,16.6937,16.6937,16.6262,16.6346,70200.0
2013-07-11 12:00:00,19.71,19.72,19.71,19.71,139050.0,16.6346,16.6431,16.6346,16.6346,139050.0
2013-07-11 12:30:00,19.71,19.71,19.67,19.67,59400.0,16.6346,16.6346,16.6009,16.6009,59400.0
2013-07-11 13:00:00,19.67,19.67,19.63,19.64,61200.0,16.6009,16.6009,16.5671,16.5755,61200.0
2013-07-11 13:30:00,19.65,19.66,19.64,19.64,63675.0,16.584,16.5924,16.5755,16.5755,63675.0
2013-07-11 14:00:00,19.64,19.67,19.64,19.66,69300.0,16.5755,16.6009,16.5755,16.5924,69300.0
2013-07-11 14:30:00,19.66,19.69,19.64,19.65,65475.0,16.5924,16.6177,16.5755,16.584,65475.0
2013-07-11 15:00:00,19.65,19.69,19.64,19.68,61875.0,16.584,16.6177,16.5755,16.6093,61875.0
2013-07-11 15:30:00,19.67,19.75,19.66,19.74,325575.0,16.6009,16.6684,16.5924,16.6599,325575.0
2013-07-12 09:30:00,19.7,19.81,19.68,19.69,42975.0,16.6262,16.719,16.6093,16.6177,42975.0
2013-07-12 10:00:00,19.7,19.79,19.68,19.73,89550.0,16.6262,16.7021,16.6093,16.6515,89550.0
2013-07-12 10:30:00,19.73,19.77,19.69,19.69,65025.0,16.6515,16.6853,16.6177,16.6177,65025.0
2013-07-12 11:00:00,19.69,19.71,19.66,19.71,176850.0,16.6177,16.6346,16.5924,16.6346,176850.0
2013-07-12 11:30:00,19.7,19.7,19.64,19.68,69300.0,16.6262,16.6262,16.5755,16.6093,69300.0
2013-07-12 12:00:00,19.68,19.72,19.68,19.7,45675.0,16.6093,16.6431,16.6093,16.6262,45675.0
2013-07-12 12:30:00,19.7,19.73,19.68,19.73,46800.0,16.6262,16.6515,16.6093,16.6515,46800.0
2013-07-12 13:00:00,19.72,19.76,19.69,19.76,68175.0,16.6431,16.6768,16.6177,16.6768,68175.0
2013-07-12 13:30:00,19.76,19.76,19.73,19.73,47250.0,16.6768,16.6768,16.6515,16.6515,47250.0
2013-07-12 14:00:00,19.73,19.75,19.68,19.75,45900.0,16.6515,16.6684,16.6093,16.6684,45900.0
2013-07-12 14:30:00,19.75,19.76,19.72,19.75,46125.0,16.6684,16.6768,16.6431,16.6684,46125.0
2013-07-12 15:00:00,19.76,19.78,19.73,19.78,93150.0,16.6768,16.6937,16.6515,16.6937,93150.0
2013-07-12 15:30:00,19.78,19.84,19.77,19.83,231075.0,16.6937,16.7443,16.6853,16.7359,231075.0
2013-07-15 09:30:00,19.94,20.0,19.78,19.81,79650.0,16.8287,16.8794,16.6937,16.719,79650.0
2013-07-15 10:00:00,19.81,19.83,19.77,19.78,82800.0,16.719,16.7359,16.6853,16.6937,82800.0
2013-07-15 10:30:00,19.77,19.79,19.71,19.75,52875.0,16.6853,16.7021,16.6346,16.6684,52875.0
2013-07-15 11:00:00,19.75,19.76,19.71,19.76,37800.0,16.6684,16.6768,16.6346,16.6768,37800.0
2013-07-15 11:30:00,19.77,19.78,19.73,19.73,40725.0,16.6853,16.6937,16.6515,16.6515,40725.0
2013-07-15 12:00:00,19.74,19.79,19.73,19.79,36675.0,16.6599,16.7021,16.6515,16.7021,36675.0
2013-07-15 12:30:00,19.79,19.81,19.78,19.78,54225.0,16.7021,16.719,16.6937,16.6937,54225.0
2013-07-15 13:00:00,19.78,19.82,19.77,19.79,100350.0,16.6937,16.7275,16.6853,16.7021,100350.0
2013-07-15 13:30:00,19.79,19.8,19.77,19.78,101925.0,16.7021,16.7106,16.6853,16.6937,101925.0
2013-07-15 14:00:00,19.78,19.8,19.77,19.79,82125.0,16.6937,16.7106,16.6853,16.7021,82125.0
2013-07-15 14:30:00,19.79,19.79,19.77,19.78,168075.0,16.7021,16.7021,16.6853,16.6937,168075.0
2013-07-15 15:00:00,19.78,19.79,19.77,19.79,68625.0,16.6937,16.7021,16.6853,16.7021,68625.0
2013-07-15 15:30:00,19.79,19.87,19.79,19.87,299925.0,16.7021,16.7697,16.7021,16.7697,299925.0
2013-07-16 09:30:00,19.85,19.93,19.74,19.79,93150.0,16.7528,16.8203,16.6599,16.7021,93150.0
2013-07-16 10:00:00,19.79,19.86,19.79,19.83,116325.0,16.7021,16.7612,16.7021,16.7359,116325.0
2013-07-16 10:30:00,19.81,19.88,19.8,19.8,30825.0,16.719,16.7781,16.7106,16.7106,30825.0
2013-07-16 11:00:00,19.79,19.79,19.71,19.71,42075.0,16.7021,16.7021,16.6346,16.6346,42075.0
2013-07-16 11:30:00,19.71,19.71,19.61,19.67,44550.0,16.6346,16.6346,16.5502,16.6009,44550.0
2013-07-16 12:00:00,19.66,19.7,19.64,19.69,52875.0,16.5924,16.6262,16.5755,16.6177,52875.0
2013-07-16 12:30:00,19.69,19.7,19.62,19.65,68850.0,16.6177,16.6262,16.5587,16.584,68850.0
2013-07-16 13:00:00,19.64,19.65,19.61,19.64,33750.0,16.5755,16.584,16.5502,16.5755,33750.0
2013-07-16 13:30:00,19.64,19.69,19.64,19.69,76950.0,16.5755,16.6177,16.5755,16.6177,76950.0
2013-07-16 14:00:00,19.69,19.72,19.67,19.67,83700.0,16.6177,16.6431,16.6009,16.6009,83700.0
2013-07-16 14:30:00,19.67,19.69,19.66,19.67,94500.0,16.6009,16.6177,16.5924,16.6009,94500.0
2013-07-16 15:00:00,19.66,19.68,19.64,19.68,107550.0,16.5924,16.6093,16.5755,16.6093,107550.0
2013-07-16 15:30:00,19.68,19.7,19.64,19.65,248625.0,16.6093,16.6262,16.5755,16.584,248625.0
2013-07-17 09:30:00,19.69,19.7,19.2,19.23,285525.0,16.6177,16.6262,16.2042,16.2295,285525.0
2013-07-17 10:00:00,19.22,19.38,19.22,19.31,179325.0,16.2211,16.3561,16.2211,16.297,179325.0
2013-07-17 10:30:00,19.32,19.39,19.24,19.25,127350.0,16.3055,16.3645,16.238,16.2464,127350.0
2013-07-17 11:00:00,19.26,19.28,19.16,19.16,230400.0,16.2548,16.2717,16.1704,16.1704,230400.0
2013-07-17 11:30:00,19.16,19.21,19.14,19.15,120600.0,16.1704,16.2126,16.1536,16.162,120600.0
2013-07-17 12:00:00,19.15,19.21,19.15,19.17,91575.0,16.162,16.2126,16.162,16.1789,91575.0
2013-07-17 12:30:00,19.17,19.18,19.13,19.18,83475.0,16.1789,16.1873,16.1451,16.1873,83475.0
2013-07-17 13:00:00,19.19,19.21,19.16,19.17,100575.0,16.1958,16.2126,16.1704,16.1789,100575.0
2013-07-17 13:30:00,19.17,19.18,19.15,19.16,93600.0,16.1789,16.1873,16.162,16.1704,93600.0
2013-07-17 14:00:00,19.16,19.23,19.16,19.23,141750.0,16.1704,16.2295,16.1704,16.2295,141750.0
2013-07-17 14:30:00,19.22,19.23,19.17,19.21,165825.0,16.2211,16.2295,16.1789,16.2126,165825.0
2013-07-17 15:00:00,19.21,19.23,19.19,19.19,229050.0,16.2126,16.2295,16.1958,16.1958,229050.0
2013-07-17 15:30:00,19.19,19.23,19.14,19.21,497025.0,16.1958,16.2295,16.1536,16.2126,497025.0
2013-07-18 09:30:00,19.3,19.37,19.28,19.28,141975.0,16.2886,16.3477,16.2717,16.2717,141975.0
2013-07-18 10:00:00,19.28,19.53,19.26,19.53,128250.0,16.2717,16.4827,16.2548,16.4827,128250.0
2013-07-18 10:30:00,19.53,19.54,19.43,19.44,109350.0,16.4827,16.4911,16.3983,16.4067,109350.0
2013-07-18 11:00:00,19.44,19.47,19.42,19.45,305775.0,16.4067,16.4321,16.3899,16.4152,305775.0
2013-07-18 11:30:00,19.44,19.47,19.43,19.44,35775.0,16.4067,16.4321,16.3983,16.4067,35775.0
2013-07-18 12:00:00,19.44,19.5,19.44,19.49,77400.0,16.4067,16.4574,16.4067,16.4489,77400.0
2013-07-18 12:30:00,19.49,19.52,19.49,19.49,33075.0,16.4489,16.4743,16.4489,16.4489,33075.0
2013-07-18 13:00:00,19.49,19.51,19.44,19.44,58275.0,16.4489,16.4658,16.4067,16.4067,58275.0
2013-07-18 13:30:00,19.45,19.5,19.42,19.49,55350.0,16.4152,16.4574,16.3899,16.4489,55350.0
2013-07-18 14:00:00,19.49,19.53,19.48,19.52,70875.0,16.4489,16.4827,16.4405,16.4743,70875.0
2013-07-18 14:30:00,19.51,19.53,19.5,19.51,70425.0,16.4658,16.4827,16.4574,16.4658,70425.0
2013-07-18 15:00:00,19.51,19.52,19.47,19.48,148275.0,16.4658,16.4743,16.4321,16.4405,148275.0
2013-07-18 15:30:00,19.48,19.51,19.46,19.51,342900.0,16.4405,16.4658,16.4236,16.4658,342900.0
2013-07-19 09:30:00,19.42,19.42,19.2,19.31,153450.0,16.3899,16.3899,16.2042,16.297,153450.0
2013-07-19 10:00:00,19.33,19.36,19.3,19.31,163800.0,16.3139,16.3392,16.2886,16.297,163800.0
2013-07-19 10:30:00,19.31,19.37,19.3,19.36,104175.0,16.297,16.3477,16.2886,16.3392,104175.0
2013-07-19 11:00:00,19.36,19.38,19.31,19.36,113625.0,16.3392,16.3561,16.297,16.3392,113625.0
2013-07-19 11:30:00,19.33,19.33,19.25,19.26,53550.0,16.3139,16.3139,16.2464,16.2548,53550.0
2013-07-19 12:00:00,19.27,19.27,19.24,19.26,42525.0,16.2633,16.2633,16.238,16.2548,42525.0
2013-07-19 12:30:00,19.26,19.27,19.21,19.22,61875.0,16.2548,16.2633,16.2126,16.2211,61875.0
2013-07-19 13:00:00,19.22,19.22,19.18,19.19,88200.0,16.2211,16.2211,16.1873,16.1958,88200.0
2013-07-19 13:30:00,19.19,19.29,19.19,19.28,207225.0,16.1958,16.2802,16.1958,16.2717,207225.0
2013-07-19 14:00:00,19.28,19.28,19.24,19.27,86175.0,16.2717,16.2717,16.238,16.2633,86175.0
2013-07-19 14:30:00,19.26,19.32,19.26,19.32,95400.0,16.2548,16.3055,16.2548,16.3055,95400.0
2013-07-19 15:00:00,19.32,19.35,19.31,19.34,116100.0,16.3055,16.3308,16.297,16.3223,116100.0
2013-07-19 15:30:00,19.33,19.38,19.28,19.3,369000.0,16.3139,16.3561,16.2717,16.2886,369000.0
2013-07-22 09:30:00,19.28,19.46,19.27,19.38,62775.0,16.2717,16.4236,16.2633,16.3561,62775.0
2013-07-22 10:00:00,19.36,19.42,19.34,19.38,244575.0,16.3392,16.3899,16.3223,16.3561,244575.0
2013-07-22 10:30:00,19.37,19.45,19.37,19.44,69525.0,16.3477,16.4152,16.3477,16.4067,69525.0
2013-07-22 11:00:00,19.45,19.47,19.41,19.42,174600.0,16.4152,16.4321,16.3814,16.3899,174600.0
2013-07-22 11:30:00,19.42,19.51,19.41,19.51,62325.0,16.3899,16.4658,16.3814,16.4658,62325.0
2013-07-22 12:00:00,19.51,19.52,19.44,19.46,44550.0,16.4658,16.4743,16.4067,16.4236,44550.0
2013-07-22 12:30:00,19.46,19.5,19.46,19.49,110250.0,16.4236,16.4574,16.4236,16.4489,110250.0
2013-07-22 13:00:00,19.49,19.51,19.47,19.51,110475.0,16.4489,16.4658,16.4321,16.4658,110475.0
2013-07-22 13:30:00,19.51,19.53,19.48,19.52,63225.0,16.4658,16.4827,16.4405,16.4743,63225.0
2013-07-22 14:00:00,19.52,19.54,19.52,19.52,58275.0,16.4743,16.4911,16.4743,16.4743,58275.0
2013-07-22 14:30:00,19.52,19.54,19.49,19.52,69300.0,16.4743,16.4911,16.4489,16.4743,69300.0
2013-07-22 15:00:00,19.53,19.53,19.49,19.52,74250.0,16.4827,16.4827,16.4489,16.4743,74250.0
2013-07-22 15:30:00,19.52,19.59,19.51,19.55,473175.0,16.4743,16.5333,16.4658,16.4996,473175.0
2013-07-23 09:30:00,19.67,19.8,19.6,19.7,141975.0,16.6009,16.7106,16.5418,16.6262,141975.0
2013-07-23 10:00:00,19.7,19.7,19.62,19.63,51300.0,16.6262,16.6262,16.5587,16.5671,51300.0
2013-07-23 10:30:00,19.63,19.64,19.56,19.56,69075.0,16.5671,16.5755,16.508,16.508,69075.0
2013-07-23 11:00:00,19.57,19.64,19.52,19.64,53100.0,16.5165,16.5755,16.4743,16.5755,53100.0
2013-07-23 11:30:00,19.64,19.66,19.61,19.62,82350.0,16.5755,16.5924,16.5502,16.5587,82350.0
2013-07-23 12:00:00,19.62,19.62,19.58,19.58,46125.0,16.5587,16.5587,16.5249,16.5249,46125.0
2013-07-23 12:30:00,19.58,19.64,19.54,19.62,132750.0,16.5249,16.5755,16.4911,16.5587,132750.0
2013-07-23 13:00:00,19.63,19.67,19.63,19.65,48375.0,16.5671,16.6009,16.5671,16.584,48375.0
2013-07-23 13:30:00,19.65,19.68,19.64,19.68,231075.0,16.584,16.6093,16.5755,16.6093,231075.0
2013-07-23 14:00:00,19.68,19.7,19.66,19.67,89325.0,16.6093,16.6262,16.5924,16.6009,89325.0
2013-07-23 14:30:00,19.67,19.68,19.64,19.67,89100.0,16.6009,16.6093,16.5755,16.6009,89100.0
2013-07-23 15:00:00,19.67,19.67,19.64,19.64,86400.0,16.6009,16.6009,16.5755,16.5755,86400.0
2013-07-23 15:30:00,19.64,19.65,19.57,19.62,247500.0,16.5755,16.584,16.5165,16.5587,247500.0
2013-07-24 09:30:00,19.78,19.85,19.54,19.56,153450.0,16.6937,16.7528,16.4911,16.508,153450.0
2013-07-24 10:00:00,19.56,19.58,19.5,19.53,72450.0,16.508,16.5249,16.4574,16.4827,72450.0
2013-07-24 10:30:00,19.53,19.57,19.52,19.55,77400.0,16.4827,16.5165,16.4743,16.4996,77400.0
2013-07-24 11:00:00,19.55,19.56,19.47,19.49,101475.0,16.4996,16.508,16.4321,16.4489,101475.0
2013-07-24 11:30:00,19.5,19.5,19.38,19.38,116325.0,16.4574,16.4574,16.3561,16.3561,116325.0
2013-07-24 12:00:00,19.38,19.4,19.33,19.35,234000.0,16.3561,16.373,16.3139,16.3308,234000.0
2013-07-24 12:30:00,19.35,19.4,19.33,19.37,96525.0,16.3308,16.373,16.3139,16.3477,96525.0
2013-07-24 13:00:00,19.37,19.4,19.35,19.38,124200.0,16.3477,16.373,16.3308,16.3561,124200.0
2013-07-24 13:30:00,19.38,19.38,19.32,19.34,120825.0,16.3561,16.3561,16.3055,16.3223,120825.0
2013-07-24 14:00:00,19.34,19.38,19.32,19.33,146475.0,16.3223,16.3561,16.3055,16.3139,146475.0
2013-07-24 14:30:00,19.33,19.43,19.32,19.41,183150.0,16.3139,16.3983,16.3055,16.3814,183150.0
2013-07-24 15:00:00,19.41,19.49,19.39,19.46,178650.0,16.3814,16.4489,16.3645,16.4236,178650.0
2013-07-24 15:30:00,19.45,19.53,19.42,19.47,406575.0,16.4152,16.4827,16.3899,16.4321,406575.0
2013-07-25 09:30:00,19.36,19.36,18.93,19.26,337050.0,16.3392,16.3392,15.9763,16.2548,337050.0
2013-07-25 10:00:00,19.26,19.32,19.24,19.28,219150.0,16.2548,16.3055,16.238,16.2717,219150.0
2013-07-25 10:30:00,19.29,19.32,19.13,19.24,236025.0,16.2802,16.3055,16.1451,16.238,236025.0
2013-07-25 11:00:00,19.24,19.33,19.2,19.31,184950.0,16.238,16.3139,16.2042,16.297,184950.0
2013-07-25 11:30:00,19.3,19.4,19.28,19.31,275625.0,16.2886,16.373,16.2717,16.297,275625.0
2013-07-25 12:00:00,19.31,19.37,19.27,19.36,99225.0,16.297,16.3477,16.2633,16.3392,99225.0
2013-07-25 12:30:00,19.36,19.46,19.34,19.45,132525.0,16.3392,16.4236,16.3223,16.4152,132525.0
2013-07-25 13:00:00,19.46,19.49,19.43,19.45,117675.0,16.4236,16.4489,16.3983,16.4152,117675.0
2013-07-25 13:30:00,19.45,19.48,19.43,19.44,95400.0,16.4152,16.4405,16.3983,16.4067,95400.0
2013-07-25 14:00:00,19.44,19.51,19.39,19.42,258750.0,16.4067,16.4658,16.3645,16.3899,258750.0
2013-07-25 14:30:00,19.43,19.46,19.38,19.41,159075.0,16.3983,16.4236,16.3561,16.3814,159075.0
2013-07-25 15:00:00,19.41,19.48,19.4,19.47,230175.0,16.3814,16.4405,16.373,16.4321,230175.0
2013-07-25 15:30:00,19.47,19.5,19.42,19.47,640125.0,16.4321,16.4574,16.3899,16.4321,640125.0
2013-07-26 09:30:00,19.36,19.46,19.36,19.42,132975.0,16.3392,16.4236,16.3392,16.3899,132975.0
2013-07-26 10:00:00,19.43,19.47,19.34,19.4,76500.0,16.3983,16.4321,16.3223,16.373,76500.0
2013-07-26 10:30:00,19.4,19.45,19.39,19.4,92475.0,16.373,16.4152,16.3645,16.373,92475.0
2013-07-26 11:00:00,19.4,19.42,19.37,19.39,81000.0,16.373,16.3899,16.3477,16.3645,81000.0
2013-07-26 11:30:00,19.38,19.43,19.36,19.36,72675.0,16.3561,16.3983,16.3392,16.3392,72675.0
2013-07-26 12:00:00,19.36,19.41,19.35,19.38,67950.0,16.3392,16.3814,16.3308,16.3561,67950.0
2013-07-26 12:30:00,19.37,19.41,19.36,19.36,93150.0,16.3477,16.3814,16.3392,16.3392,93150.0
2013-07-26 13:00:00,19.35,19.42,19.35,19.42,101250.0,16.3308,16.3899,16.3308,16.3899,101250.0
2013-07-26 13:30:00,19.42,19.44,19.39,19.42,57375.0,16.3899,16.4067,16.3645,16.3899,57375.0
2013-07-26 14:00:00,19.42,19.44,19.37,19.38,95625.0,16.3899,16.4067,16.3477,16.3561,95625.0
2013-07-26 14:30:00,19.38,19.44,19.38,19.41,87300.0,16.3561,16.4067,16.3561,16.3814,87300.0
2013-07-26 15:00:00,19.41,19.45,19.41,19.42,155925.0,16.3814,16.4152,16.3814,16.3899,155925.0
2013-07-26 15:30:00,19.43,19.51,19.43,19.51,415350.0,16.3983,16.4658,16.3983,16.4658,415350.0
2013-07-29 09:30:00,19.68,19.8,19.27,19.55,142425.0,16.6093,16.7106,16.2633,16.4996,142425.0
2013-07-29 10:00:00,19.53,19.55,19.48,19.5,153900.0,16.4827,16.4996,16.4405,16.4574,153900.0
2013-07-29 10:30:00,19.51,19.51,19.44,19.45,87300.0,16.4658,16.4658,16.4067,16.4152,87300.0
2013-07-29 11:00:00,19.46,19.46,19.36,19.38,120600.0,16.4236,16.4236,16.3392,16.3561,120600.0
2013-07-29 11:30:00,19.37,19.38,19.35,19.37,48600.0,16.3477,16.3561,16.3308,16.3477,48600.0
2013-07-29 12:00:00,19.35,19.43,19.35,19.42,35775.0,16.3308,16.3983,16.3308,16.3899,35775.0
2013-07-29 12:30:00,19.42,19.42,19.39,19.4,22275.0,16.3899,16.3899,16.3645,16.373,22275.0
2013-07-29 13:00:00,19.4,19.4,19.37,19.39,51300.0,16.373,16.373,16.3477,16.3645,51300.0
2013-07-29 13:30:00,19.39,19.43,19.39,19.42,48600.0,16.3645,16.3983,16.3645,16.3899,48600.0
2013-07-29 14:00:00,19.41,19.46,19.41,19.44,48825.0,16.3814,16.4236,16.3814,16.4067,48825.0
2013-07-29 14:30:00,19.44,19.45,19.41,19.42,40725.0,16.4067,16.4152,16.3814,16.3899,40725.0
2013-07-29 15:00:00,19.42,19.43,19.39,19.43,128475.0,16.3899,16.3983,16.3645,16.3983,128475.0
2013-07-29 15:30:00,19.43,19.44,19.36,19.42,300150.0,16.3983,16.4067,16.3392,16.3899,300150.0
2013-07-30 09:30:00,19.47,19.52,19.44,19.52,60750.0,16.4321,16.4743,16.4067,16.4743,60750.0
2013-07-30 10:00:00,19.5,19.61,19.49,19.59,76500.0,16.4574,16.5502,16.4489,16.5333,76500.0
2013-07-30 10:30:00,19.58,19.58,19.49,19.49,76050.0,16.5249,16.5249,16.4489,16.4489,76050.0
2013-07-30 11:00:00,19.48,19.51,19.43,19.51,64800.0,16.4405,16.4658,16.3983,16.4658,64800.0
2013-07-30 11:30:00,19.51,19.52,19.47,19.47,43200.0,16.4658,16.4743,16.4321,16.4321,43200.0
2013-07-30 12:00:00,19.48,19.49,19.45,19.45,56925.0,16.4405,16.4489,16.4152,16.4152,56925.0
2013-07-30 12:30:00,19.45,19.48,19.45,19.48,78525.0,16.4152,16.4405,16.4152,16.4405,78525.0
2013-07-30 13:00:00,19.48,19.49,19.43,19.43,44100.0,16.4405,16.4489,16.3983,16.3983,44100.0
2013-07-30 13:30:00,19.43,19.45,19.41,19.44,93375.0,16.3983,16.4152,16.3814,16.4067,93375.0
2013-07-30 14:00:00,19.43,19.45,19.41,19.44,143100.0,16.3983,16.4152,16.3814,16.4067,143100.0
2013-07-30 14:30:00,19.44,19.48,19.44,19.46,106425.0,16.4067,16.4405,16.4067,16.4236,106425.0
2013-07-30 15:00:00,19.45,19.49,19.44,19.48,104850.0,16.4152,16.4489,16.4067,16.4405,104850.0
2013-07-30 15:30:00,19.49,19.49,19.43,19.44,285750.0,16.4489,16.4489,16.3983,16.4067,285750.0
2013-07-31 09:30:00,19.49,19.62,19.4,19.56,63675.0,16.4489,16.5587,16.373,16.508,63675.0
2013-07-31 10:00:00,19.58,19.59,19.52,19.54,63675.0,16.5249,16.5333,16.4743,16.4911,63675.0
2013-07-31 10:30:00,19.54,19.63,19.53,19.62,86625.0,16.4911,16.5671,16.4827,16.5587,86625.0
2013-07-31 11:00:00,19.62,19.66,19.62,19.64,51075.0,16.5587,16.5924,16.5587,16.5755,51075.0
2013-07-31 11:30:00,19.64,19.64,19.55,19.56,108225.0,16.5755,16.5755,16.4996,16.508,108225.0
2013-07-31 12:00:00,19.56,19.56,19.49,19.54,72225.0,16.508,16.508,16.4489,16.4911,72225.0
2013-07-31 12:30:00,19.54,19.54,19.53,19.53,54225.0,16.4911,16.4911,16.4827,16.4827,54225.0
2013-07-31 13:00:00,19.54,19.56,19.54,19.55,54675.0,16.4911,16.508,16.4911,16.4996,54675.0
2013-07-31 13:30:00,19.55,19.58,19.55,19.57,85500.0,16.4996,16.5249,16.4996,16.5165,85500.0
2013-07-31 14:00:00,19.58,19.64,19.54,19.61,103500.0,16.5249,16.5755,16.4911,16.5502,103500.0
2013-07-31 14:30:00,19.62,19.74,19.62,19.7,131175.0,16.5587,16.6599,16.5587,16.6262,131175.0
2013-07-31 15:00:00,19.71,19.74,19.68,19.74,115875.0,16.6346,16.6599,16.6093,16.6599,115875.0
2013-07-31 15:30:00,19.74,19.75,19.56,19.59,393750.0,16.6599,16.6684,16.508,16.5333,393750.0
2013-08-01 09:30:00,19.54,20.13,19.53,20.07,359775.0,16.4911,16.9891,16.4827,16.9384,359775.0
2013-08-01 10:00:00,20.08,20.24,20.07,20.21,300375.0,16.9469,17.0819,16.9384,17.0566,300375.0
2013-08-01 10:30:00,20.2,20.21,20.07,20.08,210600.0,17.0482,17.0566,16.9384,16.9469,210600.0
2013-08-01 11:00:00,20.08,20.08,20.02,20.04,177525.0,16.9469,16.9469,16.8962,16.9131,177525.0
2013-08-01 11:30:00,20.04,20.05,19.93,19.99,206325.0,16.9131,16.9216,16.8203,16.8709,206325.0
2013-08-01 12:00:00,19.99,20.03,19.95,20.01,117225.0,16.8709,16.9047,16.8372,16.8878,117225.0
2013-08-01 12:30:00,20.01,20.04,20.0,20.03,137250.0,16.8878,16.9131,16.8794,16.9047,137250.0
2013-08-01 13:00:00,20.02,20.04,19.98,20.01,101475.0,16.8962,16.9131,16.8625,16.8878,101475.0
2013-08-01 13:30:00,20.01,20.03,19.96,20.03,112275.0,16.8878,16.9047,16.8456,16.9047,112275.0
2013-08-01 14:00:00,20.02,20.04,19.96,19.96,153450.0,16.8962,16.9131,16.8456,16.8456,153450.0
2013-08-01 14:30:00,19.96,20.03,19.95,20.0,182025.0,16.8456,16.9047,16.8372,16.8794,182025.0
2013-08-01 15:00:00,20.0,20.01,19.96,20.0,168975.0,16.8794,16.8878,16.8456,16.8794,168975.0
2013-08-01 15:30:00,20.0,20.09,19.98,20.05,549450.0,16.8794,16.9553,16.8625,16.9216,549450.0
2013-08-02 09:30:00,19.92,19.98,19.84,19.89,74475.0,16.8119,16.8625,16.7443,16.7865,74475.0
2013-08-02 10:00:00,19.9,19.93,19.84,19.93,124425.0,16.795,16.8203,16.7443,16.8203,124425.0
2013-08-02 10:30:00,19.95,19.95,19.85,19.85,121275.0,16.8372,16.8372,16.7528,16.7528,121275.0
2013-08-02 11:00:00,19.85,19.93,19.85,19.93,70875.0,16.7528,16.8203,16.7528,16.8203,70875.0
2013-08-02 11:30:00,19.92,19.95,19.91,19.92,37350.0,16.8119,16.8372,16.8034,16.8119,37350.0
2013-08-02 12:00:00,19.92,19.97,19.92,19.96,53100.0,16.8119,16.854,16.8119,16.8456,53100.0
2013-08-02 12:30:00,19.96,19.98,19.95,19.98,42975.0,16.8456,16.8625,16.8372,16.8625,42975.0
2013-08-02 13:00:00,19.98,20.0,19.95,19.99,167400.0,16.8625,16.8794,16.8372,16.8709,167400.0
2013-08-02 13:30:00,19.98,19.98,19.96,19.96,36675.0,16.8625,16.8625,16.8456,16.8456,36675.0
2013-08-02 14:00:00,19.96,19.98,19.96,19.97,53100.0,16.8456,16.8625,16.8456,16.854,53100.0
2013-08-02 14:30:00,19.97,19.99,19.95,19.99,320400.0,16.854,16.8709,16.8372,16.8709,320400.0
2013-08-02 15:00:00,19.99,20.0,19.99,19.99,97425.0,16.8709,16.8794,16.8709,16.8709,97425.0
2013-08-02 15:30:00,19.99,20.01,19.98,20.0,294525.0,16.8709,16.8878,16.8625,16.8794,294525.0
2013-08-05 09:30:00,19.93,19.99,19.81,19.97,188325.0,16.8203,16.8709,16.719,16.854,188325.0
2013-08-05 10:00:00,20.02,20.02,19.96,19.99,38475.0,16.8962,16.8962,16.8456,16.8709,38475.0
2013-08-05 10:30:00,19.97,20.07,19.97,20.02,141975.0,16.854,16.9384,16.854,16.8962,141975.0
2013-08-05 11:00:00,20.02,20.05,20.01,20.04,108900.0,16.8962,16.9216,16.8878,16.9131,108900.0
2013-08-05 11:30:00,20.04,20.04,19.99,20.0,36000.0,16.9131,16.9131,16.8709,16.8794,36000.0
2013-08-05 12:00:00,20.01,20.04,20.0,20.01,37800.0,16.8878,16.9131,16.8794,16.8878,37800.0
2013-08-05 12:30:00,20.01,20.04,19.99,20.04,54675.0,16.8878,16.9131,16.8709,16.9131,54675.0
2013-08-05 13:00:00,20.04,20.04,19.96,20.03,65700.0,16.9131,16.9131,16.8456,16.9047,65700.0
2013-08-05 13:30:00,20.02,20.03,19.97,19.97,69075.0,16.8962,16.9047,16.854,16.854,69075.0
2013-08-05 14:00:00,19.96,19.98,19.94,19.96,183600.0,16.8456,16.8625,16.8287,16.8456,183600.0
2013-08-05 14:30:00,19.96,19.96,19.92,19.92,108225.0,16.8456,16.8456,16.8119,16.8119,108225.0
2013-08-05 15:00:00,19.92,19.94,19.89,19.92,204075.0,16.8119,16.8287,16.7865,16.8119,204075.0
2013-08-05 15:30:00,19.92,19.92,19.86,19.89,422325.0,16.8119,16.8119,16.7612,16.7865,422325.0
2013-08-06 09:30:00,19.84,19.91,19.78,19.8,139725.0,16.7443,16.8034,16.6937,16.7106,139725.0
2013-08-06 10:00:00,19.78,19.8,19.67,19.69,71100.0,16.6937,16.7106,16.6009,16.6177,71100.0
2013-08-06 10:30:00,19.69,19.69,19.57,19.57,215325.0,16.6177,16.6177,16.5165,16.5165,215325.0
2013-08-06 11:00:00,19.57,19.64,19.53,19.64,232650.0,16.5165,16.5755,16.4827,16.5755,232650.0
2013-08-06 11:30:00,19.64,19.64,19.6,19.62,117000.0,16.5755,16.5755,16.5418,16.5587,117000.0
2013-08-06 12:00:00,19.62,19.65,19.58,19.61,136350.0,16.5587,16.584,16.5249,16.5502,136350.0
2013-08-06 12:30:00,19.61,19.65,19.6,19.61,49500.0,16.5502,16.584,16.5418,16.5502,49500.0
2013-08-06 13:00:00,19.61,19.67,19.61,19.65,80100.0,16.5502,16.6009,16.5502,16.584,80100.0
2013-08-06 13:30:00,19.65,19.66,19.57,19.57,103275.0,16.584,16.5924,16.5165,16.5165,103275.0
2013-08-06 14:00:00,19.56,19.63,19.55,19.6,161550.0,16.508,16.5671,16.4996,16.5418,161550.0
2013-08-06 14:30:00,19.6,19.64,19.59,19.61,137925.0,16.5418,16.5755,16.5333,16.5502,137925.0
2013-08-06 15:00:00,19.61,19.63,19.6,19.62,106650.0,16.5502,16.5671,16.5418,16.5587,106650.0
2013-08-06 15:30:00,19.62,19.64,19.57,19.63,362250.0,16.5587,16.5755,16.5165,16.5671,362250.0
2013-08-07 09:30:00,19.62,19.68,19.5,19.53,337050.0,16.5587,16.6093,16.4574,16.4827,337050.0
2013-08-07 10:00:00,19.53,19.58,19.48,19.52,200250.0,16.4827,16.5249,16.4405,16.4743,200250.0
2013-08-07 10:30:00,19.51,19.62,19.51,19.6,123975.0,16.4658,16.5587,16.4658,16.5418,123975.0
2013-08-07 11:00:00,19.6,19.62,19.55,19.56,158400.0,16.5418,16.5587,16.4996,16.508,158400.0
2013-08-07 11:30:00,19.56,19.6,19.51,19.59,98775.0,16.508,16.5418,16.4658,16.5333,98775.0
2013-08-07 12:00:00,19.58,19.59,19.54,19.56,86625.0,16.5249,16.5333,16.4911,16.508,86625.0
2013-08-07 12:30:00,19.56,19.6,19.56,19.6,51300.0,16.508,16.5418,16.508,16.5418,51300.0
2013-08-07 13:00:00,19.59,19.61,19.57,19.6,62100.0,16.5333,16.5502,16.5165,16.5418,62100.0
2013-08-07 13:30:00,19.6,19.6,19.55,19.59,44775.0,16.5418,16.5418,16.4996,16.5333,44775.0
2013-08-07 14:00:00,19.59,19.6,19.55,19.55,67500.0,16.5333,16.5418,16.4996,16.4996,67500.0
2013-08-07 14:30:00,19.56,19.59,19.55,19.59,175275.0,16.508,16.5333,16.4996,16.5333,175275.0
2013-08-07 15:00:00,19.59,19.64,19.58,19.61,111375.0,16.5333,16.5755,16.5249,16.5502,111375.0
2013-08-07 15:30:00,19.61,19.63,19.6,19.6,210375.0,16.5502,16.5671,16.5418,16.5418,210375.0
2013-08-08 09:30:00,19.74,19.85,19.71,19.79,104625.0,16.6599,16.7528,16.6346,16.7021,104625.0
2013-08-08 10:00:00,19.79,19.79,19.6,19.63,78975.0,16.7021,16.7021,16.5418,16.5671,78975.0
2013-08-08 10:30:00,19.63,19.63,19.53,19.59,106200.0,16.5671,16.5671,16.4827,16.5333,106200.0
2013-08-08 11:00:00,19.59,19.59,19.52,19.56,114525.0,16.5333,16.5333,16.4743,16.508,114525.0
2013-08-08 11:30:00,19.56,19.57,19.53,19.55,107100.0,16.508,16.5165,16.4827,16.4996,107100.0
2013-08-08 12:00:00,19.56,19.6,19.54,19.58,85275.0,16.508,16.5418,16.4911,16.5249,85275.0
2013-08-08 12:30:00,19.58,19.62,19.58,19.59,43650.0,16.5249,16.5587,16.5249,16.5333,43650.0
2013-08-08 13:00:00,19.59,19.6,19.56,19.59,90675.0,16.5333,16.5418,16.508,16.5333,90675.0
2013-08-08 13:30:00,19.6,19.61,19.57,19.6,202950.0,16.5418,16.5502,16.5165,16.5418,202950.0
2013-08-08 14:00:00,19.6,19.62,19.59,19.6,48150.0,16.5418,16.5587,16.5333,16.5418,48150.0
2013-08-08 14:30:00,19.61,19.63,19.58,19.6,195750.0,16.5502,16.5671,16.5249,16.5418,195750.0
2013-08-08 15:00:00,19.6,19.61,19.58,19.6,62775.0,16.5418,16.5502,16.5249,16.5418,62775.0
2013-08-08 15:30:00,19.6,19.61,19.56,19.56,225675.0,16.5418,16.5502,16.508,16.508,225675.0
2013-08-09 09:30:00,19.55,19.78,19.55,19.75,88875.0,16.4996,16.6937,16.4996,16.6684,88875.0
2013-08-09 10:00:00,19.76,19.76,19.66,19.74,138150.0,16.6768,16.6768,16.5924,16.6599,138150.0
2013-08-09 10:30:00,19.74,19.77,19.67,19.67,139275.0,16.6599,16.6853,16.6009,16.6009,139275.0
2013-08-09 11:00:00,19.68,19.68,19.57,19.61,92025.0,16.6093,16.6093,16.5165,16.5502,92025.0
2013-08-09 11:30:00,19.6,19.63,19.57,19.6,146700.0,16.5418,16.5671,16.5165,16.5418,146700.0
2013-08-09 12:00:00,19.6,19.63,19.56,19.62,43875.0,16.5418,16.5671,16.508,16.5587,43875.0
2013-08-09 12:30:00,19.61,19.63,19.59,19.61,139275.0,16.5502,16.5671,16.5333,16.5502,139275.0
2013-08-09 13:00:00,19.61,19.64,19.6,19.62,102600.0,16.5502,16.5755,16.5418,16.5587,102600.0
2013-08-09 13:30:00,19.62,19.63,19.61,19.61,75825.0,16.5587,16.5671,16.5502,16.5502,75825.0
2013-08-09 14:00:00,19.61,19.63,19.56,19.6,96300.0,16.5502,16.5671,16.508,16.5418,96300.0
2013-08-09 14:30:00,19.6,19.63,19.59,19.63,74700.0,16.5418,16.5671,16.5333,16.5671,74700.0
2013-08-09 15:00:00,19.62,19.66,19.61,19.61,99000.0,16.5587,16.5924,16.5502,16.5502,99000.0
2013-08-09 15:30:00,19.61,19.62,19.57,19.58,345150.0,16.5502,16.5587,16.5165,16.5249,345150.0
2013-08-12 09:30:00,19.51,19.59,19.43,19.52,112275.0,16.4658,16.5333,16.3983,16.4743,112275.0
2013-08-12 10:00:00,19.53,19.56,19.47,19.52,56250.0,16.4827,16.508,16.4321,16.4743,56250.0
2013-08-12 10:30:00,19.53,19.58,19.49,19.54,76950.0,16.4827,16.5249,16.4489,16.4911,76950.0
2013-08-12 11:00:00,19.54,19.54,19.47,19.47,126225.0,16.4911,16.4911,16.4321,16.4321,126225.0
2013-08-12 11:30:00,19.49,19.5,19.45,19.46,103275.0,16.4489,16.4574,16.4152,16.4236,103275.0
2013-08-12 12:00:00,19.46,19.48,19.44,19.47,66600.0,16.4236,16.4405,16.4067,16.4321,66600.0
2013-08-12 12:30:00,19.45,19.5,19.44,19.5,173925.0,16.4152,16.4574,16.4067,16.4574,173925.0
2013-08-12 13:00:00,19.5,19.52,19.43,19.43,151650.0,16.4574,16.4743,16.3983,16.3983,151650.0
2013-08-12 13:30:00,19.43,19.46,19.32,19.43,451350.0,16.3983,16.4236,16.3055,16.3983,451350.0
2013-08-12 14:00:00,19.44,19.44,19.36,19.38,111150.0,16.4067,16.4067,16.3392,16.3561,111150.0
2013-08-12 14:30:00,19.38,19.42,19.37,19.38,185625.0,16.3561,16.3899,16.3477,16.3561,185625.0
2013-08-12 15:00:00,19.38,19.45,19.36,19.44,109800.0,16.3561,16.4152,16.3392,16.4067,109800.0
2013-08-12 15:30:00,19.44,19.46,19.41,19.42,370575.0,16.4067,16.4236,16.3814,16.3899,370575.0
2013-08-13 09:30:00,19.5,19.6,19.48,19.54,69750.0,16.4574,16.5418,16.4405,16.4911,69750.0
2013-08-13 10:00:00,19.54,19.57,19.46,19.49,113400.0,16.4911,16.5165,16.4236,16.4489,113400.0
2013-08-13 10:30:00,19.48,19.55,19.46,19.52,81000.0,16.4405,16.4996,16.4236,16.4743,81000.0
2013-08-13 11:00:00,19.52,19.58,19.49,19.58,262800.0,16.4743,16.5249,16.4489,16.5249,262800.0
2013-08-13 11:30:00,19.58,19.6,19.57,19.58,143325.0,16.5249,16.5418,16.5165,16.5249,143325.0
2013-08-13 12:00:00,19.57,19.62,19.57,19.61,197100.0,16.5165,16.5587,16.5165,16.5502,197100.0
2013-08-13 12:30:00,19.61,19.63,19.6,19.61,112050.0,16.5502,16.5671,16.5418,16.5502,112050.0
2013-08-13 13:00:00,19.61,19.64,19.61,19.64,115875.0,16.5502,16.5755,16.5502,16.5755,115875.0
2013-08-13 13:30:00,19.64,19.64,19.63,19.63,105975.0,16.5755,16.5755,16.5671,16.5671,105975.0
2013-08-13 14:00:00,19.63,19.63,19.6,19.6,84600.0,16.5671,16.5671,16.5418,16.5418,84600.0
2013-08-13 14:30:00,19.6,19.61,19.58,19.6,83250.0,16.5418,16.5502,16.5249,16.5418,83250.0
2013-08-13 15:00:00,19.6,19.6,19.58,19.6,148725.0,16.5418,16.5418,16.5249,16.5418,148725.0
2013-08-13 15:30:00,19.6,19.6,19.57,19.59,162900.0,16.5418,16.5418,16.5165,16.5333,162900.0
2013-08-14 09:30:00,19.6,19.65,19.53,19.6,48150.0,16.5418,16.584,16.4827,16.5418,48150.0
2013-08-14 10:00:00,19.62,19.62,19.47,19.5,23175.0,16.5587,16.5587,16.4321,16.4574,23175.0
2013-08-14 10:30:00,19.49,19.54,19.44,19.46,119925.0,16.4489,16.4911,16.4067,16.4236,119925.0
2013-08-14 11:00:00,19.46,19.51,19.44,19.49,39375.0,16.4236,16.4658,16.4067,16.4489,39375.0
2013-08-14 11:30:00,19.5,19.55,19.47,19.51,29250.0,16.4574,16.4996,16.4321,16.4658,29250.0
2013-08-14 12:00:00,19.5,19.52,19.44,19.48,187200.0,16.4574,16.4743,16.4067,16.4405,187200.0
2013-08-14 12:30:00,19.48,19.48,19.41,19.42,57375.0,16.4405,16.4405,16.3814,16.3899,57375.0
2013-08-14 13:00:00,19.42,19.45,19.42,19.43,189450.0,16.3899,16.4152,16.3899,16.3983,189450.0
2013-08-14 13:30:00,19.43,19.48,19.4,19.48,103725.0,16.3983,16.4405,16.373,16.4405,103725.0
2013-08-14 14:00:00,19.48,19.51,19.44,19.48,105750.0,16.4405,16.4658,16.4067,16.4405,105750.0
2013-08-14 14:30:00,19.48,19.49,19.44,19.45,109125.0,16.4405,16.4489,16.4067,16.4152,109125.0
2013-08-14 15:00:00,19.46,19.5,19.44,19.44,121725.0,16.4236,16.4574,16.4067,16.4067,121725.0
2013-08-14 15:30:00,19.44,19.45,19.43,19.43,318150.0,16.4067,16.4152,16.3983,16.3983,318150.0
2013-08-15 09:30:00,19.23,19.27,19.16,19.21,83250.0,16.2295,16.2633,16.1704,16.2126,83250.0
2013-08-15 10:00:00,19.18,19.21,19.03,19.15,88875.0,16.1873,16.2126,16.0607,16.162,88875.0
2013-08-15 10:30:00,19.15,19.16,19.01,19.01,119025.0,16.162,16.1704,16.0438,16.0438,119025.0
2013-08-15 11:00:00,19.02,19.07,19.0,19.03,155025.0,16.0523,16.0945,16.0354,16.0607,155025.0
2013-08-15 11:30:00,19.03,19.06,19.03,19.04,111825.0,16.0607,16.086,16.0607,16.0692,111825.0
2013-08-15 12:00:00,19.04,19.06,19.01,19.01,87525.0,16.0692,16.086,16.0438,16.0438,87525.0
2013-08-15 12:30:00,19.01,19.06,19.0,19.03,173250.0,16.0438,16.086,16.0354,16.0607,173250.0
2013-08-15 13:00:00,19.03,19.03,18.96,18.96,47475.0,16.0607,16.0607,16.0016,16.0016,47475.0
2013-08-15 13:30:00,18.96,19.04,18.96,18.96,254925.0,16.0016,16.0692,16.0016,16.0016,254925.0
2013-08-15 14:00:00,18.97,18.98,18.91,18.97,92925.0,16.0101,16.0185,15.9594,16.0101,92925.0
2013-08-15 14:30:00,18.97,18.98,18.95,18.98,124425.0,16.0101,16.0185,15.9932,16.0185,124425.0
2013-08-15 15:00:00,18.98,19.0,18.96,18.98,73350.0,16.0185,16.0354,16.0016,16.0185,73350.0
2013-08-15 15:30:00,18.98,19.04,18.96,19.0,323325.0,16.0185,16.0692,16.0016,16.0354,323325.0
2013-08-16 09:30:00,18.97,19.1,18.93,19.02,63225.0,16.0101,16.1198,15.9763,16.0523,63225.0
2013-08-16 10:00:00,19.0,19.11,18.97,19.02,62100.0,16.0354,16.1282,16.0101,16.0523,62100.0
2013-08-16 10:30:00,19.0,19.04,18.97,19.01,51525.0,16.0354,16.0692,16.0101,16.0438,51525.0
2013-08-16 11:00:00,19.02,19.02,18.94,18.98,105075.0,16.0523,16.0523,15.9848,16.0185,105075.0
2013-08-16 11:30:00,18.98,19.03,18.98,19.02,47925.0,16.0185,16.0607,16.0185,16.0523,47925.0
2013-08-16 12:00:00,19.02,19.03,18.96,18.96,60975.0,16.0523,16.0607,16.0016,16.0016,60975.0
2013-08-16 12:30:00,18.96,18.97,18.88,18.91,73800.0,16.0016,16.0101,15.9341,15.9594,73800.0
2013-08-16 13:00:00,18.91,18.93,18.86,18.92,63225.0,15.9594,15.9763,15.9172,15.9679,63225.0
2013-08-16 13:30:00,18.91,18.94,18.88,18.93,53775.0,15.9594,15.9848,15.9341,15.9763,53775.0
2013-08-16 14:00:00,18.93,18.95,18.87,18.9,49500.0,15.9763,15.9932,15.9257,15.951,49500.0
2013-08-16 14:30:00,18.91,18.97,18.88,18.96,43875.0,15.9594,16.0101,15.9341,16.0016,43875.0
2013-08-16 15:00:00,18.96,18.99,18.96,18.98,67275.0,16.0016,16.027,16.0016,16.0185,67275.0
2013-08-16 15:30:00,18.99,19.01,18.96,18.96,222975.0,16.027,16.0438,16.0016,16.0016,222975.0
2013-08-19 09:30:00,18.92,18.97,18.87,18.91,44325.0,15.9679,16.0101,15.9257,15.9594,44325.0
2013-08-19 10:00:00,18.91,18.95,18.85,18.86,74925.0,15.9594,15.9932,15.9088,15.9172,74925.0
2013-08-19 10:30:00,18.85,18.88,18.83,18.84,103275.0,15.9088,15.9341,15.8919,15.9004,103275.0
2013-08-19 11:00:00,18.84,18.88,18.81,18.81,328275.0,15.9004,15.9341,15.875,15.875,328275.0
2013-08-19 11:30:00,18.8,18.85,18.79,18.84,46575.0,15.8666,15.9088,15.8582,15.9004,46575.0
2013-08-19 12:00:00,18.84,18.87,18.82,18.85,40500.0,15.9004,15.9257,15.8835,15.9088,40500.0
2013-08-19 12:30:00,18.84,18.87,18.83,18.86,59175.0,15.9004,15.9257,15.8919,15.9172,59175.0
2013-08-19 13:00:00,18.86,18.86,18.82,18.82,20700.0,15.9172,15.9172,15.8835,15.8835,20700.0
2013-08-19 13:30:00,18.83,18.85,18.8,18.84,27000.0,15.8919,15.9088,15.8666,15.9004,27000.0
2013-08-19 14:00:00,18.84,18.85,18.79,18.81,34200.0,15.9004,15.9088,15.8582,15.875,34200.0
2013-08-19 14:30:00,18.81,18.81,18.76,18.8,51300.0,15.875,15.875,15.8328,15.8666,51300.0
2013-08-19 15:00:00,18.8,18.8,18.76,18.77,77625.0,15.8666,15.8666,15.8328,15.8413,77625.0
2013-08-19 15:30:00,18.77,18.8,18.75,18.75,245925.0,15.8413,15.8666,15.8244,15.8244,245925.0
2013-08-20 09:30:00,18.76,18.84,18.69,18.77,117225.0,15.8328,15.9004,15.7738,15.8413,117225.0
2013-08-20 10:00:00,18.75,18.84,18.75,18.82,51300.0,15.8244,15.9004,15.8244,15.8835,51300.0
2013-08-20 10:30:00,18.81,18.88,18.8,18.85,82350.0,15.875,15.9341,15.8666,15.9088,82350.0
2013-08-20 11:00:00,18.85,18.92,18.84,18.89,102150.0,15.9088,15.9679,15.9004,15.9426,102150.0
2013-08-20 11:30:00,18.89,18.98,18.89,18.96,187650.0,15.9426,16.0185,15.9426,16.0016,187650.0
2013-08-20 12:00:00,18.96,19.0,18.96,19.0,70650.0,16.0016,16.0354,16.0016,16.0354,70650.0
2013-08-20 12:30:00,19.0,19.02,18.97,19.01,27225.0,16.0354,16.0523,16.0101,16.0438,27225.0
2013-08-20 13:00:00,19.02,19.03,18.98,18.99,40950.0,16.0523,16.0607,16.0185,16.027,40950.0
2013-08-20 13:30:00,19.0,19.01,18.98,18.98,39825.0,16.0354,16.0438,16.0185,16.0185,39825.0
2013-08-20 14:00:00,18.98,19.0,18.96,18.99,29025.0,16.0185,16.0354,16.0016,16.027,29025.0
2013-08-20 14:30:00,18.99,18.99,18.95,18.95,72450.0,16.027,16.027,15.9932,15.9932,72450.0
2013-08-20 15:00:00,18.96,18.99,18.95,18.99,153000.0,16.0016,16.027,15.9932,16.027,153000.0
2013-08-20 15:30:00,18.99,19.0,18.95,18.95,281250.0,16.027,16.0354,15.9932,15.9932,281250.0
2013-08-21 09:30:00,18.88,18.94,18.77,18.87,189900.0,15.9341,15.9848,15.8413,15.9257,189900.0
2013-08-21 10:00:00,18.87,18.89,18.82,18.84,197100.0,15.9257,15.9426,15.8835,15.9004,197100.0
2013-08-21 10:30:00,18.85,18.88,18.82,18.84,204525.0,15.9088,15.9341,15.8835,15.9004,204525.0
2013-08-21 11:00:00,18.84,18.85,18.8,18.82,190800.0,15.9004,15.9088,15.8666,15.8835,190800.0
2013-08-21 11:30:00,18.82,18.84,18.8,18.84,231300.0,15.8835,15.9004,15.8666,15.9004,231300.0
2013-08-21 12:00:00,18.84,18.85,18.82,18.84,100125.0,15.9004,15.9088,15.8835,15.9004,100125.0
2013-08-21 12:30:00,18.85,18.85,18.83,18.84,93825.0,15.9088,15.9088,15.8919,15.9004,93825.0
2013-08-21 13:00:00,18.84,18.85,18.83,18.84,100800.0,15.9004,15.9088,15.8919,15.9004,100800.0
2013-08-21 13:30:00,18.84,18.88,18.83,18.87,120600.0,15.9004,15.9341,15.8919,15.9257,120600.0
2013-08-21 14:00:00,18.87,18.87,18.75,18.84,196200.0,15.9257,15.9257,15.8244,15.9004,196200.0
2013-08-21 14:30:00,18.84,18.92,18.83,18.91,383400.0,15.9004,15.9679,15.8919,15.9594,383400.0
2013-08-21 15:00:00,18.91,18.91,18.85,18.86,201825.0,15.9594,15.9594,15.9088,15.9172,201825.0
2013-08-21 15:30:00,18.86,18.87,18.67,18.7,507150.0,15.9172,15.9257,15.7569,15.7822,507150.0
2013-08-22 09:30:00,18.66,18.82,18.5,18.75,288900.0,15.7485,15.8835,15.6134,15.8244,288900.0
2013-08-22 10:00:00,18.76,18.77,18.7,18.74,151425.0,15.8328,15.8413,15.7822,15.816,151425.0
2013-08-22 10:30:00,18.74,18.79,18.7,18.71,112725.0,15.816,15.8582,15.7822,15.7906,112725.0
2013-08-22 11:00:00,18.71,18.72,18.65,18.67,218700.0,15.7906,15.7991,15.74,15.7569,218700.0
2013-08-22 11:30:00,18.68,18.71,18.68,18.69,589725.0,15.7653,15.7906,15.7653,15.7738,589725.0
2013-08-22 12:00:00,18.69,18.72,18.65,18.66,88425.0,15.7738,15.7991,15.74,15.7485,88425.0
2013-08-22 12:30:00,18.66,18.66,18.53,18.53,78525.0,15.7485,15.7485,15.6387,15.6387,78525.0
2013-08-22 13:00:00,18.53,18.61,18.5,18.59,35100.0,15.6387,15.7063,15.6134,15.6894,35100.0
2013-08-22 13:30:00,18.59,18.6,18.53,18.6,46800.0,15.6894,15.6978,15.6387,15.6978,46800.0
2013-08-22 14:00:00,18.59,18.63,18.57,18.63,35325.0,15.6894,15.7231,15.6725,15.7231,35325.0
2013-08-22 14:30:00,18.63,18.67,18.58,18.67,32175.0,15.7231,15.7569,15.6809,15.7569,32175.0
2013-08-22 15:00:00,18.67,18.68,18.58,18.66,85050.0,15.7569,15.7653,15.6809,15.7485,85050.0
2013-08-22 15:30:00,18.66,18.66,18.59,18.64,673650.0,15.7485,15.7485,15.6894,15.7316,673650.0
2013-08-23 09:30:00,18.66,18.66,18.49,18.54,319725.0,15.7485,15.7485,15.605,15.6472,319725.0
2013-08-23 10:00:00,18.54,18.56,18.46,18.48,411525.0,15.6472,15.6641,15.5797,15.5965,411525.0
2013-08-23 10:30:00,18.49,18.54,18.48,18.52,280575.0,15.605,15.6472,15.5965,15.6303,280575.0
2013-08-23 11:00:00,18.52,18.54,18.51,18.52,256500.0,15.6303,15.6472,15.6219,15.6303,256500.0
2013-08-23 11:30:00,18.52,18.56,18.52,18.53,244350.0,15.6303,15.6641,15.6303,15.6387,244350.0
2013-08-23 12:00:00,18.54,18.54,18.51,18.54,277425.0,15.6472,15.6472,15.6219,15.6472,277425.0
2013-08-23 12:30:00,18.54,18.56,18.52,18.55,171900.0,15.6472,15.6641,15.6303,15.6556,171900.0
2013-08-23 13:00:00,18.54,18.55,18.52,18.54,173700.0,15.6472,15.6556,15.6303,15.6472,173700.0
2013-08-23 13:30:00,18.54,18.58,18.53,18.58,153900.0,15.6472,15.6809,15.6387,15.6809,153900.0
2013-08-23 14:00:00,18.58,18.58,18.56,18.56,192150.0,15.6809,15.6809,15.6641,15.6641,192150.0
2013-08-23 14:30:00,18.56,18.58,18.56,18.56,274500.0,15.6641,15.6809,15.6641,15.6641,274500.0
2013-08-23 15:00:00,18.56,18.58,18.55,18.57,334575.0,15.6641,15.6809,15.6556,15.6725,334575.0
2013-08-23 15:30:00,18.57,18.62,18.55,18.58,947475.0,15.6725,15.7147,15.6556,15.6809,947475.0
2013-08-26 09:30:00,18.62,18.69,18.6,18.66,83475.0,15.7147,15.7738,15.6978,15.7485,83475.0
2013-08-26 10:00:00,18.66,18.76,18.65,18.76,95175.0,15.7485,15.8328,15.74,15.8328,95175.0
2013-08-26 10:30:00,18.76,18.8,18.72,18.8,66825.0,15.8328,15.8666,15.7991,15.8666,66825.0
2013-08-26 11:00:00,18.8,18.84,18.79,18.82,81225.0,15.8666,15.9004,15.8582,15.8835,81225.0
2013-08-26 11:30:00,18.82,18.82,18.76,18.78,54225.0,15.8835,15.8835,15.8328,15.8497,54225.0
2013-08-26 12:00:00,18.78,18.78,18.75,18.78,46125.0,15.8497,15.8497,15.8244,15.8497,46125.0
2013-08-26 12:30:00,18.78,18.79,18.76,18.76,67725.0,15.8497,15.8582,15.8328,15.8328,67725.0
2013-08-26 13:00:00,18.76,18.78,18.75,18.76,77175.0,15.8328,15.8497,15.8244,15.8328,77175.0
2013-08-26 13:30:00,18.76,18.76,18.73,18.76,50175.0,15.8328,15.8328,15.8075,15.8328,50175.0
2013-08-26 14:00:00,18.75,18.76,18.72,18.74,60300.0,15.8244,15.8328,15.7991,15.816,60300.0
2013-08-26 14:30:00,18.74,18.75,18.71,18.71,126900.0,15.816,15.8244,15.7906,15.7906,126900.0
2013-08-26 15:00:00,18.72,18.72,18.58,18.61,157950.0,15.7991,15.7991,15.6809,15.7063,157950.0
2013-08-26 15:30:00,18.61,18.67,18.6,18.64,397125.0,15.7063,15.7569,15.6978,15.7316,397125.0
2013-08-27 09:30:00,18.44,18.56,18.42,18.5,166050.0,15.5628,15.6641,15.5459,15.6134,166050.0
2013-08-27 10:00:00,18.5,18.53,18.46,18.47,205650.0,15.6134,15.6387,15.5797,15.5881,205650.0
2013-08-27 10:30:00,18.48,18.51,18.46,18.5,206100.0,15.5965,15.6219,15.5797,15.6134,206100.0
2013-08-27 11:00:00,18.5,18.53,18.47,18.52,144000.0,15.6134,15.6387,15.5881,15.6303,144000.0
2013-08-27 11:30:00,18.52,18.52,18.47,18.49,119475.0,15.6303,15.6303,15.5881,15.605,119475.0
2013-08-27 12:00:00,18.49,18.5,18.46,18.5,137925.0,15.605,15.6134,15.5797,15.6134,137925.0
2013-08-27 12:30:00,18.49,18.53,18.48,18.49,187875.0,15.605,15.6387,15.5965,15.605,187875.0
2013-08-27 13:00:00,18.49,18.5,18.43,18.43,184950.0,15.605,15.6134,15.5543,15.5543,184950.0
2013-08-27 13:30:00,18.43,18.51,18.43,18.48,151875.0,15.5543,15.6219,15.5543,15.5965,151875.0
2013-08-27 14:00:00,18.48,18.48,18.41,18.44,307350.0,15.5965,15.5965,15.5375,15.5628,307350.0
2013-08-27 14:30:00,18.44,18.47,18.41,18.45,296775.0,15.5628,15.5881,15.5375,15.5712,296775.0
2013-08-27 15:00:00,18.45,18.47,18.4,18.41,417600.0,15.5712,15.5881,15.529,15.5375,417600.0
2013-08-27 15:30:00,18.41,18.48,18.39,18.45,743850.0,15.5375,15.5965,15.5206,15.5712,743850.0
2013-08-28 09:30:00,18.45,18.53,18.42,18.46,148500.0,15.5712,15.6387,15.5459,15.5797,148500.0
2013-08-28 10:00:00,18.46,18.55,18.45,18.52,189675.0,15.5797,15.6556,15.5712,15.6303,189675.0
2013-08-28 10:30:00,18.52,18.56,18.5,18.53,115875.0,15.6303,15.6641,15.6134,15.6387,115875.0
2013-08-28 11:00:00,18.53,18.55,18.51,18.53,122850.0,15.6387,15.6556,15.6219,15.6387,122850.0
2013-08-28 11:30:00,18.53,18.54,18.51,18.52,216450.0,15.6387,15.6472,15.6219,15.6303,216450.0
2013-08-28 12:00:00,18.52,18.54,18.48,18.53,108675.0,15.6303,15.6472,15.5965,15.6387,108675.0
2013-08-28 12:30:00,18.53,18.53,18.48,18.51,68850.0,15.6387,15.6387,15.5965,15.6219,68850.0
2013-08-28 13:00:00,18.51,18.54,18.51,18.53,40725.0,15.6219,15.6472,15.6219,15.6387,40725.0
2013-08-28 13:30:00,18.54,18.54,18.51,18.51,64125.0,15.6472,15.6472,15.6219,15.6219,64125.0
2013-08-28 14:00:00,18.52,18.53,18.46,18.52,86850.0,15.6303,15.6387,15.5797,15.6303,86850.0
2013-08-28 14:30:00,18.52,18.53,18.48,18.52,113400.0,15.6303,15.6387,15.5965,15.6303,113400.0
2013-08-28 15:00:00,18.52,18.55,18.5,18.52,135000.0,15.6303,15.6556,15.6134,15.6303,135000.0
2013-08-28 15:30:00,18.53,18.54,18.46,18.48,657225.0,15.6387,15.6472,15.5797,15.5965,657225.0
2013-08-29 09:30:00,18.43,18.59,18.43,18.55,94500.0,15.5543,15.6894,15.5543,15.6556,94500.0
2013-08-29 10:00:00,18.55,18.6,18.54,18.58,41175.0,15.6556,15.6978,15.6472,15.6809,41175.0
2013-08-29 10:30:00,18.59,18.71,18.59,18.64,84375.0,15.6894,15.7906,15.6894,15.7316,84375.0
2013-08-29 11:00:00,18.64,18.7,18.62,18.68,47475.0,15.7316,15.7822,15.7147,15.7653,47475.0
2013-08-29 11:30:00,18.68,18.73,18.68,18.72,32175.0,15.7653,15.8075,15.7653,15.7991,32175.0
2013-08-29 12:00:00,18.72,18.76,18.71,18.76,97650.0,15.7991,15.8328,15.7906,15.8328,97650.0
2013-08-29 12:30:00,18.76,18.76,18.72,18.74,76050.0,15.8328,15.8328,15.7991,15.816,76050.0
2013-08-29 13:00:00,18.74,18.77,18.67,18.68,55575.0,15.816,15.8413,15.7569,15.7653,55575.0
2013-08-29 13:30:00,18.68,18.69,18.64,18.66,58500.0,15.7653,15.7738,15.7316,15.7485,58500.0
2013-08-29 14:00:00,18.66,18.72,18.65,18.72,48150.0,15.7485,15.7991,15.74,15.7991,48150.0
2013-08-29 14:30:00,18.71,18.74,18.71,18.73,51525.0,15.7906,15.816,15.7906,15.8075,51525.0
2013-08-29 15:00:00,18.73,18.73,18.66,18.67,68625.0,15.8075,15.8075,15.7485,15.7569,68625.0
2013-08-29 15:30:00,18.67,18.67,18.62,18.66,308025.0,15.7569,15.7569,15.7147,15.7485,308025.0
2013-08-30 09:30:00,18.69,18.7,18.58,18.63,86175.0,15.7738,15.7822,15.6809,15.7231,86175.0
2013-08-30 10:00:00,18.63,18.63,18.54,18.54,106425.0,15.7231,15.7231,15.6472,15.6472,106425.0
2013-08-30 10:30:00,18.54,18.57,18.51,18.52,113400.0,15.6472,15.6725,15.6219,15.6303,113400.0
2013-08-30 11:00:00,18.52,18.56,18.52,18.52,81675.0,15.6303,15.6641,15.6303,15.6303,81675.0
2013-08-30 11:30:00,18.52,18.54,18.5,18.52,100125.0,15.6303,15.6472,15.6134,15.6303,100125.0
2013-08-30 12:00:00,18.52,18.58,18.52,18.55,62775.0,15.6303,15.6809,15.6303,15.6556,62775.0
2013-08-30 12:30:00,18.55,18.56,18.51,18.54,53100.0,15.6556,15.6641,15.6219,15.6472,53100.0
2013-08-30 13:00:00,18.54,18.59,18.46,18.52,168975.0,15.6472,15.6894,15.5797,15.6303,168975.0
2013-08-30 13:30:00,18.53,18.57,18.49,18.53,101250.0,15.6387,15.6725,15.605,15.6387,101250.0
2013-08-30 14:00:00,18.53,18.57,18.52,18.56,97875.0,15.6387,15.6725,15.6303,15.6641,97875.0
2013-08-30 14:30:00,18.56,18.6,18.55,18.6,143775.0,15.6641,15.6978,15.6556,15.6978,143775.0
2013-08-30 15:00:00,18.6,18.63,18.57,18.61,174150.0,15.6978,15.7231,15.6725,15.7063,174150.0
2013-08-30 15:30:00,18.6,18.61,18.55,18.59,368325.0,15.6978,15.7063,15.6556,15.6894,368325.0
2013-09-03 09:30:00,18.81,18.98,18.69,18.73,157500.0,15.875,16.0185,15.7738,15.8075,157500.0
2013-09-03 10:00:00,18.73,18.79,18.64,18.64,164925.0,15.8075,15.8582,15.7316,15.7316,164925.0
2013-09-03 10:30:00,18.65,18.8,18.64,18.74,108000.0,15.74,15.8666,15.7316,15.816,108000.0
2013-09-03 11:00:00,18.74,18.76,18.59,18.6,219375.0,15.816,15.8328,15.6894,15.6978,219375.0
2013-09-03 11:30:00,18.6,18.64,18.55,18.56,144900.0,15.6978,15.7316,15.6556,15.6641,144900.0
2013-09-03 12:00:00,18.55,18.61,18.55,18.58,77400.0,15.6556,15.7063,15.6556,15.6809,77400.0
2013-09-03 12:30:00,18.58,18.58,18.49,18.52,84825.0,15.6809,15.6809,15.605,15.6303,84825.0
2013-09-03 13:00:00,18.52,18.57,18.49,18.55,112500.0,15.6303,15.6725,15.605,15.6556,112500.0
2013-09-03 13:30:00,18.55,18.55,18.41,18.43,86400.0,15.6556,15.6556,15.5375,15.5543,86400.0
2013-09-03 14:00:00,18.43,18.49,18.4,18.44,137250.0,15.5543,15.605,15.529,15.5628,137250.0
2013-09-03 14:30:00,18.44,18.46,18.37,18.46,129150.0,15.5628,15.5797,15.5037,15.5797,129150.0
2013-09-03 15:00:00,18.46,18.55,18.45,18.54,138150.0,15.5797,15.6556,15.5712,15.6472,138150.0
2013-09-03 15:30:00,18.54,18.61,18.49,18.55,546975.0,15.6472,15.7063,15.605,15.6556,546975.0
2013-09-04 09:30:00,18.51,18.7,18.48,18.58,110925.0,15.6219,15.7822,15.5965,15.6809,110925.0
2013-09-04 10:00:00,18.6,18.73,18.6,18.7,93150.0,15.6978,15.8075,15.6978,15.7822,93150.0
2013-09-04 10:30:00,18.7,18.76,18.66,18.72,116550.0,15.7822,15.8328,15.7485,15.7991,116550.0
2013-09-04 11:00:00,18.72,18.78,18.72,18.73,60975.0,15.7991,15.8497,15.7991,15.8075,60975.0
2013-09-04 11:30:00,18.73,18.81,18.73,18.8,129150.0,15.8075,15.875,15.8075,15.8666,129150.0
2013-09-04 12:00:00,18.81,18.85,18.8,18.84,219825.0,15.875,15.9088,15.8666,15.9004,219825.0
2013-09-04 12:30:00,18.84,18.84,18.78,18.8,222525.0,15.9004,15.9004,15.8497,15.8666,222525.0
2013-09-04 13:00:00,18.8,18.83,18.8,18.8,81000.0,15.8666,15.8919,15.8666,15.8666,81000.0
2013-09-04 13:30:00,18.8,18.8,18.76,18.77,76725.0,15.8666,15.8666,15.8328,15.8413,76725.0
2013-09-04 14:00:00,18.77,18.78,18.74,18.75,126450.0,15.8413,15.8497,15.816,15.8244,126450.0
2013-09-04 14:30:00,18.75,18.76,18.72,18.75,101475.0,15.8244,15.8328,15.7991,15.8244,101475.0
2013-09-04 15:00:00,18.75,18.78,18.72,18.75,206325.0,15.8244,15.8497,15.7991,15.8244,206325.0
2013-09-04 15:30:00,18.75,18.76,18.69,18.75,407925.0,15.8244,15.8328,15.7738,15.8244,407925.0
2013-09-05 09:30:00,18.75,18.88,18.69,18.88,49500.0,15.8244,15.9341,15.7738,15.9341,49500.0
2013-09-05 10:00:00,18.88,18.91,18.84,18.89,25875.0,15.9341,15.9594,15.9004,15.9426,25875.0
2013-09-05 10:30:00,18.9,18.91,18.83,18.84,64800.0,15.951,15.9594,15.8919,15.9004,64800.0
2013-09-05 11:00:00,18.85,18.89,18.84,18.87,35550.0,15.9088,15.9426,15.9004,15.9257,35550.0
2013-09-05 11:30:00,18.86,18.9,18.85,18.89,39825.0,15.9172,15.951,15.9088,15.9426,39825.0
2013-09-05 12:00:00,18.9,18.91,18.88,18.89,40500.0,15.951,15.9594,15.9341,15.9426,40500.0
2013-09-05 12:30:00,18.9,18.92,18.88,18.89,68400.0,15.951,15.9679,15.9341,15.9426,68400.0
2013-09-05 13:00:00,18.88,18.89,18.84,18.88,35775.0,15.9341,15.9426,15.9004,15.9341,35775.0
2013-09-05 13:30:00,18.88,18.91,18.87,18.87,43875.0,15.9341,15.9594,15.9257,15.9257,43875.0
2013-09-05 14:00:00,18.86,18.89,18.84,18.84,47700.0,15.9172,15.9426,15.9004,15.9004,47700.0
2013-09-05 14:30:00,18.85,18.87,18.83,18.86,61650.0,15.9088,15.9257,15.8919,15.9172,61650.0
2013-09-05 15:00:00,18.85,18.85,18.82,18.82,84150.0,15.9088,15.9088,15.8835,15.8835,84150.0
2013-09-05 15:30:00,18.82,18.84,18.8,18.83,386775.0,15.8835,15.9004,15.8666,15.8919,386775.0
2013-09-06 09:30:00,18.9,18.92,18.67,18.71,244350.0,15.951,15.9679,15.7569,15.7906,244350.0
2013-09-06 10:00:00,18.69,18.85,18.6,18.8,107775.0,15.7738,15.9088,15.6978,15.8666,107775.0
2013-09-06 10:30:00,18.81,18.88,18.79,18.88,69075.0,15.875,15.9341,15.8582,15.9341,69075.0
2013-09-06 11:00:00,18.89,18.92,18.85,18.9,38025.0,15.9426,15.9679,15.9088,15.951,38025.0
2013-09-06 11:30:00,18.9,18.93,18.87,18.89,29700.0,15.951,15.9763,15.9257,15.9426,29700.0
2013-09-06 12:00:00,18.88,18.92,18.88,18.88,26775.0,15.9341,15.9679,15.9341,15.9341,26775.0
2013-09-06 12:30:00,18.89,18.89,18.86,18.89,22500.0,15.9426,15.9426,15.9172,15.9426,22500.0
2013-09-06 13:00:00,18.89,18.92,18.88,18.88,33075.0,15.9426,15.9679,15.9341,15.9341,33075.0
2013-09-06 13:30:00,18.88,18.95,18.88,18.93,23175.0,15.9341,15.9932,15.9341,15.9763,23175.0
2013-09-06 14:00:00,18.93,18.95,18.92,18.93,36900.0,15.9763,15.9932,15.9679,15.9763,36900.0
2013-09-06 14:30:00,18.93,18.98,18.93,18.94,55350.0,15.9763,16.0185,15.9763,15.9848,55350.0
2013-09-06 15:00:00,18.95,18.97,18.92,18.93,69750.0,15.9932,16.0101,15.9679,15.9763,69750.0
2013-09-06 15:30:00,18.93,18.93,18.83,18.85,217350.0,15.9763,15.9763,15.8919,15.9088,217350.0
2013-09-09 09:30:00,18.92,19.01,18.91,18.97,43425.0,15.9679,16.0438,15.9594,16.0101,43425.0
2013-09-09 10:00:00,18.99,19.01,18.88,18.92,37350.0,16.027,16.0438,15.9341,15.9679,37350.0
2013-09-09 10:30:00,18.91,18.98,18.91,18.93,36225.0,15.9594,16.0185,15.9594,15.9763,36225.0
2013-09-09 11:00:00,18.94,18.97,18.92,18.95,28350.0,15.9848,16.0101,15.9679,15.9932,28350.0
2013-09-09 11:30:00,18.96,18.98,18.94,18.97,81675.0,16.0016,16.0185,15.9848,16.0101,81675.0
2013-09-09 12:00:00,18.98,19.0,18.95,18.97,98325.0,16.0185,16.0354,15.9932,16.0101,98325.0
2013-09-09 12:30:00,18.97,19.0,18.96,19.0,49725.0,16.0101,16.0354,16.0016,16.0354,49725.0
2013-09-09 13:00:00,19.0,19.02,18.99,19.0,23175.0,16.0354,16.0523,16.027,16.0354,23175.0
2013-09-09 13:30:00,19.0,19.05,19.0,19.05,24750.0,16.0354,16.0776,16.0354,16.0776,24750.0
2013-09-09 14:00:00,19.05,19.07,19.04,19.05,33075.0,16.0776,16.0945,16.0692,16.0776,33075.0
2013-09-09 14:30:00,19.04,19.08,19.04,19.07,36900.0,16.0692,16.1029,16.0692,16.0945,36900.0
2013-09-09 15:00:00,19.06,19.1,19.05,19.07,74025.0,16.086,16.1198,16.0776,16.0945,74025.0
2013-09-09 15:30:00,19.07,19.09,19.07,19.08,161775.0,16.0945,16.1114,16.0945,16.1029,161775.0
2013-09-10 09:30:00,19.25,19.35,19.2,19.32,68625.0,16.2464,16.3308,16.2042,16.3055,68625.0
2013-09-10 10:00:00,19.33,19.33,19.26,19.31,56700.0,16.3139,16.3139,16.2548,16.297,56700.0
2013-09-10 10:30:00,19.3,19.3,19.24,19.25,183825.0,16.2886,16.2886,16.238,16.2464,183825.0
2013-09-10 11:00:00,19.25,19.31,19.22,19.22,265500.0,16.2464,16.297,16.2211,16.2211,265500.0
2013-09-10 11:30:00,19.22,19.24,19.18,19.22,32175.0,16.2211,16.238,16.1873,16.2211,32175.0
2013-09-10 12:00:00,19.24,19.25,19.21,19.24,34650.0,16.238,16.2464,16.2126,16.238,34650.0
2013-09-10 12:30:00,19.24,19.25,19.22,19.24,25875.0,16.238,16.2464,16.2211,16.238,25875.0
2013-09-10 13:00:00,19.24,19.26,19.21,19.25,41175.0,16.238,16.2548,16.2126,16.2464,41175.0
2013-09-10 13:30:00,19.25,19.25,19.23,19.24,88425.0,16.2464,16.2464,16.2295,16.238,88425.0
2013-09-10 14:00:00,19.24,19.24,19.22,19.24,170100.0,16.238,16.238,16.2211,16.238,170100.0
2013-09-10 14:30:00,19.24,19.28,19.23,19.27,85725.0,16.238,16.2717,16.2295,16.2633,85725.0
2013-09-10 15:00:00,19.27,19.3,19.24,19.29,82125.0,16.2633,16.2886,16.238,16.2802,82125.0
2013-09-10 15:30:00,19.29,19.33,19.27,19.33,227250.0,16.2802,16.3139,16.2633,16.3139,227250.0
2013-09-11 09:30:00,19.26,19.38,19.18,19.18,29700.0,16.2548,16.3561,16.1873,16.1873,29700.0
2013-09-11 10:00:00,19.2,19.31,19.2,19.24,45675.0,16.2042,16.297,16.2042,16.238,45675.0
2013-09-11 10:30:00,19.22,19.26,19.2,19.24,18675.0,16.2211,16.2548,16.2042,16.238,18675.0
2013-09-11 11:00:00,19.24,19.27,19.2,19.21,36900.0,16.238,16.2633,16.2042,16.2126,36900.0
2013-09-11 11:30:00,19.2,19.34,19.2,19.34,63900.0,16.2042,16.3223,16.2042,16.3223,63900.0
2013-09-11 12:00:00,19.34,19.36,19.32,19.34,38925.0,16.3223,16.3392,16.3055,16.3223,38925.0
2013-09-11 12:30:00,19.35,19.39,19.34,19.39,52425.0,16.3308,16.3645,16.3223,16.3645,52425.0
2013-09-11 13:00:00,19.39,19.42,19.38,19.42,81450.0,16.3645,16.3899,16.3561,16.3899,81450.0
2013-09-11 13:30:00,19.42,19.44,19.39,19.39,52875.0,16.3899,16.4067,16.3645,16.3645,52875.0
2013-09-11 14:00:00,19.39,19.4,19.36,19.37,36900.0,16.3645,16.373,16.3392,16.3477,36900.0
2013-09-11 14:30:00,19.37,19.39,19.34,19.34,47025.0,16.3477,16.3645,16.3223,16.3223,47025.0
2013-09-11 15:00:00,19.34,19.36,19.33,19.33,51750.0,16.3223,16.3392,16.3139,16.3139,51750.0
2013-09-11 15:30:00,19.33,19.4,19.32,19.4,295425.0,16.3139,16.373,16.3055,16.373,295425.0
2013-09-12 09:30:00,19.4,19.43,19.29,19.36,27450.0,16.373,16.3983,16.2802,16.3392,27450.0
2013-09-12 10:00:00,19.36,19.38,19.32,19.34,48825.0,16.3392,16.3561,16.3055,16.3223,48825.0
2013-09-12 10:30:00,19.35,19.37,19.29,19.29,48825.0,16.3308,16.3477,16.2802,16.2802,48825.0
2013-09-12 11:00:00,19.28,19.34,19.27,19.34,55800.0,16.2717,16.3223,16.2633,16.3223,55800.0
2013-09-12 11:30:00,19.32,19.33,19.28,19.32,50625.0,16.3055,16.3139,16.2717,16.3055,50625.0
2013-09-12 12:00:00,19.32,19.32,19.25,19.26,36225.0,16.3055,16.3055,16.2464,16.2548,36225.0
2013-09-12 12:30:00,19.27,19.3,19.26,19.3,51750.0,16.2633,16.2886,16.2548,16.2886,51750.0
2013-09-12 13:00:00,19.29,19.36,19.29,19.35,51975.0,16.2802,16.3392,16.2802,16.3308,51975.0
2013-09-12 13:30:00,19.34,19.35,19.32,19.33,72900.0,16.3223,16.3308,16.3055,16.3139,72900.0
2013-09-12 14:00:00,19.33,19.35,19.32,19.32,64350.0,16.3139,16.3308,16.3055,16.3055,64350.0
2013-09-12 14:30:00,19.32,19.36,19.32,19.34,69750.0,16.3055,16.3392,16.3055,16.3223,69750.0
2013-09-12 15:00:00,19.34,19.35,19.29,19.31,82125.0,16.3223,16.3308,16.2802,16.297,82125.0
2013-09-12 15:30:00,19.31,19.32,19.28,19.31,317925.0,16.297,16.3055,16.2717,16.297,317925.0
2013-09-13 09:30:00,19.32,19.36,19.26,19.3,43425.0,16.3055,16.3392,16.2548,16.2886,43425.0
2013-09-13 10:00:00,19.28,19.29,19.2,19.22,29700.0,16.2717,16.2802,16.2042,16.2211,29700.0
2013-09-13 10:30:00,19.24,19.3,19.22,19.26,38025.0,16.238,16.2886,16.2211,16.2548,38025.0
2013-09-13 11:00:00,19.25,19.26,19.22,19.25,40275.0,16.2464,16.2548,16.2211,16.2464,40275.0
2013-09-13 11:30:00,19.25,19.26,19.23,19.24,30825.0,16.2464,16.2548,16.2295,16.238,30825.0
2013-09-13 12:00:00,19.24,19.26,19.23,19.24,26100.0,16.238,16.2548,16.2295,16.238,26100.0
2013-09-13 12:30:00,19.24,19.24,19.22,19.24,19800.0,16.238,16.238,16.2211,16.238,19800.0
2013-09-13 13:00:00,19.24,19.32,19.24,19.31,60300.0,16.238,16.3055,16.238,16.297,60300.0
2013-09-13 13:30:00,19.32,19.32,19.3,19.31,23175.0,16.3055,16.3055,16.2886,16.297,23175.0
2013-09-13 14:00:00,19.31,19.32,19.28,19.29,46125.0,16.297,16.3055,16.2717,16.2802,46125.0
2013-09-13 14:30:00,19.28,19.3,19.28,19.29,47025.0,16.2717,16.2886,16.2717,16.2802,47025.0
2013-09-13 15:00:00,19.29,19.3,19.27,19.3,89550.0,16.2802,16.2886,16.2633,16.2886,89550.0
2013-09-13 15:30:00,19.29,19.31,19.28,19.29,255150.0,16.2802,16.297,16.2717,16.2802,255150.0
2013-09-16 09:30:00,19.58,19.58,19.44,19.48,110250.0,16.5249,16.5249,16.4067,16.4405,110250.0
2013-09-16 10:00:00,19.5,19.54,19.46,19.51,70425.0,16.4574,16.4911,16.4236,16.4658,70425.0
2013-09-16 10:30:00,19.5,19.53,19.42,19.42,42300.0,16.4574,16.4827,16.3899,16.3899,42300.0
2013-09-16 11:00:00,19.42,19.52,19.41,19.48,176400.0,16.3899,16.4743,16.3814,16.4405,176400.0
2013-09-16 11:30:00,19.46,19.49,19.45,19.48,24750.0,16.4236,16.4489,16.4152,16.4405,24750.0
2013-09-16 12:00:00,19.48,19.53,19.47,19.53,95850.0,16.4405,16.4827,16.4321,16.4827,95850.0
2013-09-16 12:30:00,19.52,19.53,19.49,19.49,40050.0,16.4743,16.4827,16.4489,16.4489,40050.0
2013-09-16 13:00:00,19.49,19.53,19.49,19.52,35100.0,16.4489,16.4827,16.4489,16.4743,35100.0
2013-09-16 13:30:00,19.52,19.52,19.44,19.48,35775.0,16.4743,16.4743,16.4067,16.4405,35775.0
2013-09-16 14:00:00,19.48,19.48,19.43,19.44,59850.0,16.4405,16.4405,16.3983,16.4067,59850.0
2013-09-16 14:30:00,19.44,19.48,19.42,19.47,55125.0,16.4067,16.4405,16.3899,16.4321,55125.0
2013-09-16 15:00:00,19.47,19.52,19.46,19.46,115875.0,16.4321,16.4743,16.4236,16.4236,115875.0
2013-09-16 15:30:00,19.46,19.47,19.43,19.46,229275.0,16.4236,16.4321,16.3983,16.4236,229275.0
2013-09-17 09:30:00,19.44,19.55,19.4,19.44,89550.0,16.4067,16.4996,16.373,16.4067,89550.0
2013-09-17 10:00:00,19.44,19.49,19.43,19.48,54900.0,16.4067,16.4489,16.3983,16.4405,54900.0
2013-09-17 10:30:00,19.48,19.49,19.44,19.46,48600.0,16.4405,16.4489,16.4067,16.4236,48600.0
2013-09-17 11:00:00,19.45,19.49,19.44,19.45,40950.0,16.4152,16.4489,16.4067,16.4152,40950.0
2013-09-17 11:30:00,19.45,19.47,19.4,19.41,78750.0,16.4152,16.4321,16.373,16.3814,78750.0
2013-09-17 12:00:00,19.41,19.42,19.39,19.39,41400.0,16.3814,16.3899,16.3645,16.3645,41400.0
2013-09-17 12:30:00,19.39,19.42,19.38,19.42,64350.0,16.3645,16.3899,16.3561,16.3899,64350.0
2013-09-17 13:00:00,19.42,19.43,19.4,19.41,47025.0,16.3899,16.3983,16.373,16.3814,47025.0
2013-09-17 13:30:00,19.41,19.46,19.41,19.44,54675.0,16.3814,16.4236,16.3814,16.4067,54675.0
2013-09-17 14:00:00,19.44,19.51,19.44,19.48,62100.0,16.4067,16.4658,16.4067,16.4405,62100.0
2013-09-17 14:30:00,19.48,19.53,19.48,19.52,53100.0,16.4405,16.4827,16.4405,16.4743,53100.0
2013-09-17 15:00:00,19.52,19.53,19.5,19.52,68850.0,16.4743,16.4827,16.4574,16.4743,68850.0
2013-09-17 15:30:00,19.52,19.6,19.52,19.59,316350.0,16.4743,16.5418,16.4743,16.5333,316350.0
2013-09-18 09:30:00,19.64,19.64,19.57,19.61,98775.0,16.5755,16.5755,16.5165,16.5502,98775.0
2013-09-18 10:00:00,19.61,19.64,19.56,19.57,80100.0,16.5502,16.5755,16.508,16.5165,80100.0
2013-09-18 10:30:00,19.57,19.64,19.57,19.63,144675.0,16.5165,16.5755,16.5165,16.5671,144675.0
2013-09-18 11:00:00,19.63,19.65,19.6,19.62,55125.0,16.5671,16.584,16.5418,16.5587,55125.0
2013-09-18 11:30:00,19.62,19.63,19.56,19.58,93825.0,16.5587,16.5671,16.508,16.5249,93825.0
2013-09-18 12:00:00,19.57,19.62,19.55,19.6,58275.0,16.5165,16.5587,16.4996,16.5418,58275.0
2013-09-18 12:30:00,19.6,19.65,19.6,19.65,39150.0,16.5418,16.584,16.5418,16.584,39150.0
2013-09-18 13:00:00,19.65,19.68,19.64,19.64,39150.0,16.584,16.6093,16.5755,16.5755,39150.0
2013-09-18 13:30:00,19.64,19.66,19.64,19.64,63900.0,16.5755,16.5924,16.5755,16.5755,63900.0
2013-09-18 14:00:00,19.65,19.82,19.64,19.77,168525.0,16.584,16.7275,16.5755,16.6853,168525.0
2013-09-18 14:30:00,19.77,19.88,19.76,19.88,114075.0,16.6853,16.7781,16.6768,16.7781,114075.0
2013-09-18 15:00:00,19.88,19.88,19.77,19.77,249750.0,16.7781,16.7781,16.6853,16.6853,249750.0
2013-09-18 15:30:00,19.77,19.8,19.72,19.74,391500.0,16.6853,16.7106,16.6431,16.6599,391500.0
2013-09-19 09:30:00,19.84,19.84,19.56,19.6,63675.0,16.7443,16.7443,16.508,16.5418,63675.0
2013-09-19 10:00:00,19.59,19.64,19.56,19.61,61650.0,16.5333,16.5755,16.508,16.5502,61650.0
2013-09-19 10:30:00,19.62,19.71,19.61,19.68,103950.0,16.5587,16.6346,16.5502,16.6093,103950.0
2013-09-19 11:00:00,19.69,19.69,19.61,19.63,70425.0,16.6177,16.6177,16.5502,16.5671,70425.0
2013-09-19 11:30:00,19.64,19.66,19.62,19.64,55350.0,16.5755,16.5924,16.5587,16.5755,55350.0
2013-09-19 12:00:00,19.64,19.68,19.64,19.65,31050.0,16.5755,16.6093,16.5755,16.584,31050.0
2013-09-19 12:30:00,19.65,19.66,19.64,19.64,33750.0,16.584,16.5924,16.5755,16.5755,33750.0
2013-09-19 13:00:00,19.64,19.65,19.61,19.63,68175.0,16.5755,16.584,16.5502,16.5671,68175.0
2013-09-19 13:30:00,19.63,19.64,19.58,19.58,52650.0,16.5671,16.5755,16.5249,16.5249,52650.0
2013-09-19 14:00:00,19.58,19.6,19.57,19.57,46350.0,16.5249,16.5418,16.5165,16.5165,46350.0
2013-09-19 14:30:00,19.56,19.57,19.54,19.56,88425.0,16.508,16.5165,16.4911,16.508,88425.0
2013-09-19 15:00:00,19.56,19.59,19.56,19.58,114975.0,16.508,16.5333,16.508,16.5249,114975.0
2013-09-19 15:30:00,19.58,19.6,19.55,19.56,277650.0,16.5249,16.5418,16.4996,16.508,277650.0
2013-09-20 09:30:00,19.6,19.76,19.57,19.6,301500.0,16.5418,16.6768,16.5165,16.5418,301500.0
2013-09-20 10:00:00,19.59,19.59,19.5,19.55,55575.0,16.5333,16.5333,16.4574,16.4996,55575.0
2013-09-20 10:30:00,19.55,19.55,19.44,19.47,40950.0,16.4996,16.4996,16.4067,16.4321,40950.0
2013-09-20 11:00:00,19.47,19.5,19.46,19.48,52650.0,16.4321,16.4574,16.4236,16.4405,52650.0
2013-09-20 11:30:00,19.47,19.48,19.44,19.44,81225.0,16.4321,16.4405,16.4067,16.4067,81225.0
2013-09-20 12:00:00,19.44,19.44,19.33,19.36,75150.0,16.4067,16.4067,16.3139,16.3392,75150.0
2013-09-20 12:30:00,19.36,19.4,19.36,19.38,45675.0,16.3392,16.373,16.3392,16.3561,45675.0
2013-09-20 13:00:00,19.38,19.4,19.34,19.37,51975.0,16.3561,16.373,16.3223,16.3477,51975.0
2013-09-20 13:30:00,19.38,19.39,19.32,19.32,89775.0,16.3561,16.3645,16.3055,16.3055,89775.0
2013-09-20 14:00:00,19.31,19.31,19.26,19.28,128475.0,16.297,16.297,16.2548,16.2717,128475.0
2013-09-20 14:30:00,19.28,19.3,19.24,19.28,159750.0,16.2717,16.2886,16.238,16.2717,159750.0
2013-09-20 15:00:00,19.27,19.29,19.25,19.25,201150.0,16.2633,16.2802,16.2464,16.2464,201150.0
2013-09-20 15:30:00,19.24,19.33,19.24,19.29,559800.0,16.238,16.3139,16.238,16.2802,559800.0
2013-09-23 09:30:00,19.16,19.2,19.0,19.01,312300.0,16.1704,16.2042,16.0354,16.0438,312300.0
2013-09-23 10:00:00,19.01,19.07,19.0,19.0,89100.0,16.0438,16.0945,16.0354,16.0354,89100.0
2013-09-23 10:30:00,19.0,19.04,18.96,18.96,96750.0,16.0354,16.0692,16.0016,16.0016,96750.0
2013-09-23 11:00:00,18.96,19.0,18.94,18.97,132300.0,16.0016,16.0354,15.9848,16.0101,132300.0
2013-09-23 11:30:00,18.98,18.99,18.95,18.95,59175.0,16.0185,16.027,15.9932,15.9932,59175.0
2013-09-23 12:00:00,18.95,18.98,18.95,18.98,54900.0,15.9932,16.0185,15.9932,16.0185,54900.0
2013-09-23 12:30:00,18.98,18.98,18.96,18.97,51075.0,16.0185,16.0185,16.0016,16.0101,51075.0
2013-09-23 13:00:00,18.97,18.98,18.96,18.98,92025.0,16.0101,16.0185,16.0016,16.0185,92025.0
2013-09-23 13:30:00,18.97,18.99,18.94,18.99,128475.0,16.0101,16.027,15.9848,16.027,128475.0
2013-09-23 14:00:00,18.99,19.02,18.99,19.0,66825.0,16.027,16.0523,16.027,16.0354,66825.0
2013-09-23 14:30:00,19.0,19.03,18.99,19.03,90450.0,16.0354,16.0607,16.027,16.0607,90450.0
2013-09-23 15:00:00,19.03,19.03,18.97,18.97,209250.0,16.0607,16.0607,16.0101,16.0101,209250.0
2013-09-23 15:30:00,18.97,18.99,18.96,18.97,358875.0,16.0101,16.027,16.0016,16.0101,358875.0
2013-09-24 09:30:00,18.98,18.98,18.71,18.9,181350.0,16.0185,16.0185,15.7906,15.951,181350.0
2013-09-24 10:00:00,18.88,18.91,18.87,18.89,111600.0,15.9341,15.9594,15.9257,15.9426,111600.0
2013-09-24 10:30:00,18.89,18.97,18.88,18.95,144450.0,15.9426,16.0101,15.9341,15.9932,144450.0
2013-09-24 11:00:00,18.95,18.99,18.94,18.96,85500.0,15.9932,16.027,15.9848,16.0016,85500.0
2013-09-24 11:30:00,18.96,18.98,18.95,18.97,54675.0,16.0016,16.0185,15.9932,16.0101,54675.0
2013-09-24 12:00:00,18.98,19.02,18.96,19.01,57375.0,16.0185,16.0523,16.0016,16.0438,57375.0
2013-09-24 12:30:00,19.01,19.05,19.01,19.05,58950.0,16.0438,16.0776,16.0438,16.0776,58950.0
2013-09-24 13:00:00,19.04,19.07,19.04,19.06,43650.0,16.0692,16.0945,16.0692,16.086,43650.0
2013-09-24 13:30:00,19.06,19.08,19.05,19.05,51750.0,16.086,16.1029,16.0776,16.0776,51750.0
2013-09-24 14:00:00,19.05,19.05,18.96,18.97,148275.0,16.0776,16.0776,16.0016,16.0101,148275.0
2013-09-24 14:30:00,18.97,18.98,18.95,18.95,79425.0,16.0101,16.0185,15.9932,15.9932,79425.0
2013-09-24 15:00:00,18.95,18.96,18.92,18.93,106425.0,15.9932,16.0016,15.9679,15.9763,106425.0
2013-09-24 15:30:00,18.93,18.93,18.83,18.85,548775.0,15.9763,15.9763,15.8919,15.9088,548775.0
2013-09-25 09:30:00,18.84,18.9,18.72,18.83,179550.0,15.9004,15.951,15.7991,15.8919,179550.0
2013-09-25 10:00:00,18.85,18.88,18.79,18.87,198675.0,15.9088,15.9341,15.8582,15.9257,198675.0
2013-09-25 10:30:00,18.87,18.89,18.84,18.86,46125.0,15.9257,15.9426,15.9004,15.9172,46125.0
2013-09-25 11:00:00,18.87,18.96,18.84,18.95,76275.0,15.9257,16.0016,15.9004,15.9932,76275.0
2013-09-25 11:30:00,18.95,19.02,18.94,19.01,171900.0,15.9932,16.0523,15.9848,16.0438,171900.0
2013-09-25 12:00:00,19.01,19.03,18.96,18.98,74700.0,16.0438,16.0607,16.0016,16.0185,74700.0
2013-09-25 12:30:00,18.98,19.02,18.98,19.0,49725.0,16.0185,16.0523,16.0185,16.0354,49725.0
2013-09-25 13:00:00,19.0,19.02,18.97,18.97,69975.0,16.0354,16.0523,16.0101,16.0101,69975.0
2013-09-25 13:30:00,18.97,18.97,18.83,18.87,428625.0,16.0101,16.0101,15.8919,15.9257,428625.0
2013-09-25 14:00:00,18.88,18.9,18.82,18.88,129150.0,15.9341,15.951,15.8835,15.9341,129150.0
2013-09-25 14:30:00,18.88,18.91,18.84,18.84,127575.0,15.9341,15.9594,15.9004,15.9004,127575.0
2013-09-25 15:00:00,18.84,18.93,18.84,18.85,222300.0,15.9004,15.9763,15.9004,15.9088,222300.0
2013-09-25 15:30:00,18.86,18.89,18.84,18.85,474075.0,15.9172,15.9426,15.9004,15.9088,474075.0
2013-09-26 09:30:00,18.78,19.09,18.76,18.92,224775.0,15.8497,16.1114,15.8328,15.9679,224775.0
2013-09-26 10:00:00,18.92,18.94,18.83,18.84,123975.0,15.9679,15.9848,15.8919,15.9004,123975.0
2013-09-26 10:30:00,18.84,18.88,18.79,18.82,247725.0,15.9004,15.9341,15.8582,15.8835,247725.0
2013-09-26 11:00:00,18.82,18.85,18.77,18.84,70875.0,15.8835,15.9088,15.8413,15.9004,70875.0
2013-09-26 11:30:00,18.84,18.84,18.78,18.81,103500.0,15.9004,15.9004,15.8497,15.875,103500.0
2013-09-26 12:00:00,18.8,18.81,18.75,18.77,101700.0,15.8666,15.875,15.8244,15.8413,101700.0
2013-09-26 12:30:00,18.76,18.8,18.75,18.8,244800.0,15.8328,15.8666,15.8244,15.8666,244800.0
2013-09-26 13:00:00,18.8,18.84,18.79,18.81,92025.0,15.8666,15.9004,15.8582,15.875,92025.0
2013-09-26 13:30:00,18.81,18.83,18.77,18.8,221850.0,15.875,15.8919,15.8413,15.8666,221850.0
2013-09-26 14:00:00,18.8,18.8,18.72,18.77,122400.0,15.8666,15.8666,15.7991,15.8413,122400.0
2013-09-26 14:30:00,18.78,18.78,18.73,18.73,169875.0,15.8497,15.8497,15.8075,15.8075,169875.0
2013-09-26 15:00:00,18.73,18.78,18.73,18.76,164025.0,15.8075,15.8497,15.8075,15.8328,164025.0
2013-09-26 15:30:00,18.76,18.83,18.76,18.83,294300.0,15.8328,15.8919,15.8328,15.8919,294300.0
2013-09-27 09:30:00,18.64,18.75,18.56,18.74,301050.0,15.7841,15.8772,15.7163,15.8687,301050.0
2013-09-27 10:00:00,18.74,18.74,18.63,18.65,54675.0,15.8687,15.8687,15.7756,15.7925,54675.0
2013-09-27 10:30:00,18.65,18.68,18.64,18.66,75600.0,15.7925,15.8179,15.7841,15.801,75600.0
2013-09-27 11:00:00,18.66,18.68,18.6,18.66,38925.0,15.801,15.8179,15.7502,15.801,38925.0
2013-09-27 11:30:00,18.66,18.68,18.6,18.62,45900.0,15.801,15.8179,15.7502,15.7671,45900.0
2013-09-27 12:00:00,18.62,18.66,18.61,18.64,39600.0,15.7671,15.801,15.7587,15.7841,39600.0
2013-09-27 12:30:00,18.64,18.67,18.63,18.66,40725.0,15.7841,15.8095,15.7756,15.801,40725.0
2013-09-27 13:00:00,18.66,18.68,18.63,18.63,33300.0,15.801,15.8179,15.7756,15.7756,33300.0
2013-09-27 13:30:00,18.63,18.67,18.63,18.66,31950.0,15.7756,15.8095,15.7756,15.801,31950.0
2013-09-27 14:00:00,18.65,18.69,18.65,18.68,26325.0,15.7925,15.8264,15.7925,15.8179,26325.0
2013-09-27 14:30:00,18.67,18.68,18.64,18.66,120825.0,15.8095,15.8179,15.7841,15.801,120825.0
2013-09-27 15:00:00,18.67,18.68,18.64,18.65,214425.0,15.8095,15.8179,15.7841,15.7925,214425.0
2013-09-27 15:30:00,18.65,18.68,18.63,18.64,468225.0,15.7925,15.8179,15.7756,15.7841,468225.0
2013-09-30 09:30:00,18.44,18.51,18.27,18.43,79650.0,15.6147,15.674,15.4707,15.6062,79650.0
2013-09-30 10:00:00,18.44,18.52,18.4,18.49,45900.0,15.6147,15.6824,15.5808,15.657,45900.0
2013-09-30 10:30:00,18.48,18.56,18.45,18.5,70875.0,15.6486,15.7163,15.6232,15.6655,70875.0
2013-09-30 11:00:00,18.5,18.51,18.41,18.5,74925.0,15.6655,15.674,15.5893,15.6655,74925.0
2013-09-30 11:30:00,18.5,18.52,18.46,18.52,42750.0,15.6655,15.6824,15.6316,15.6824,42750.0
2013-09-30 12:00:00,18.5,18.51,18.42,18.44,64800.0,15.6655,15.674,15.5978,15.6147,64800.0
2013-09-30 12:30:00,18.44,18.51,18.43,18.5,50850.0,15.6147,15.674,15.6062,15.6655,50850.0
2013-09-30 13:00:00,18.5,18.55,18.48,18.5,62325.0,15.6655,15.7078,15.6486,15.6655,62325.0
2013-09-30 13:30:00,18.5,18.55,18.47,18.48,192600.0,15.6655,15.7078,15.6401,15.6486,192600.0
2013-09-30 14:00:00,18.48,18.54,18.47,18.52,103050.0,15.6486,15.6994,15.6401,15.6824,103050.0
2013-09-30 14:30:00,18.53,18.56,18.5,18.52,186075.0,15.6909,15.7163,15.6655,15.6824,186075.0
2013-09-30 15:00:00,18.51,18.52,18.47,18.48,130500.0,15.674,15.6824,15.6401,15.6486,130500.0
2013-09-30 15:30:00,18.49,18.53,18.48,18.52,756675.0,15.657,15.6909,15.6486,15.6824,756675.0
2013-10-01 09:30:00,18.53,18.83,18.52,18.62,153675.0,15.6909,15.9449,15.6824,15.7671,153675.0
2013-10-01 10:00:00,18.63,18.77,18.6,18.67,161550.0,15.7756,15.8941,15.7502,15.8095,161550.0
2013-10-01 10:30:00,18.68,18.76,18.66,18.71,112725.0,15.8179,15.8857,15.801,15.8433,112725.0
2013-10-01 11:00:00,18.71,18.74,18.68,18.69,135225.0,15.8433,15.8687,15.8179,15.8264,135225.0
2013-10-01 11:30:00,18.69,18.74,18.68,18.71,157725.0,15.8264,15.8687,15.8179,15.8433,157725.0
2013-10-01 12:00:00,18.71,18.74,18.7,18.74,51300.0,15.8433,15.8687,15.8349,15.8687,51300.0
2013-10-01 12:30:00,18.74,18.74,18.65,18.67,62775.0,15.8687,15.8687,15.7925,15.8095,62775.0
2013-10-01 13:00:00,18.67,18.7,18.63,18.64,92250.0,15.8095,15.8349,15.7756,15.7841,92250.0
2013-10-01 13:30:00,18.64,18.67,18.61,18.67,141300.0,15.7841,15.8095,15.7587,15.8095,141300.0
2013-10-01 14:00:00,18.67,18.67,18.59,18.59,83700.0,15.8095,15.8095,15.7417,15.7417,83700.0
2013-10-01 14:30:00,18.6,18.64,18.59,18.62,164700.0,15.7502,15.7841,15.7417,15.7671,164700.0
2013-10-01 15:00:00,18.62,18.64,18.6,18.61,175725.0,15.7671,15.7841,15.7502,15.7587,175725.0
2013-10-01 15:30:00,18.61,18.63,18.58,18.61,524475.0,15.7587,15.7756,15.7333,15.7587,524475.0
2013-10-02 09:30:00,18.51,18.53,18.4,18.42,159975.0,15.674,15.6909,15.5808,15.5978,159975.0
2013-10-02 10:00:00,18.41,18.42,18.32,18.36,194400.0,15.5893,15.5978,15.5131,15.547,194400.0
2013-10-02 10:30:00,18.36,18.41,18.34,18.4,86175.0,15.547,15.5893,15.53,15.5808,86175.0
2013-10-02 11:00:00,18.4,18.41,18.36,18.38,131850.0,15.5808,15.5893,15.547,15.5639,131850.0
2013-10-02 11:30:00,18.38,18.39,18.36,18.38,75600.0,15.5639,15.5724,15.547,15.5639,75600.0
2013-10-02 12:00:00,18.39,18.4,18.37,18.38,103050.0,15.5724,15.5808,15.5554,15.5639,103050.0
2013-10-02 12:30:00,18.38,18.4,18.37,18.37,93150.0,15.5639,15.5808,15.5554,15.5554,93150.0
2013-10-02 13:00:00,18.38,18.39,18.32,18.32,211725.0,15.5639,15.5724,15.5131,15.5131,211725.0
2013-10-02 13:30:00,18.32,18.32,18.19,18.21,856350.0,15.5131,15.5131,15.403,15.4199,856350.0
2013-10-02 14:00:00,18.22,18.23,18.15,18.19,306450.0,15.4284,15.4369,15.3691,15.403,306450.0
2013-10-02 14:30:00,18.19,18.2,18.13,18.13,361125.0,15.403,15.4115,15.3522,15.3522,361125.0
2013-10-02 15:00:00,18.13,18.16,18.1,18.14,429525.0,15.3522,15.3776,15.3268,15.3607,429525.0
2013-10-02 15:30:00,18.14,18.16,18.11,18.11,1377900.0,15.3607,15.3776,15.3353,15.3353,1377900.0
2013-10-03 09:30:00,18.1,18.16,18.03,18.08,325575.0,15.3268,15.3776,15.2675,15.3099,325575.0
2013-10-03 10:00:00,18.06,18.08,17.98,18.01,201600.0,15.2929,15.3099,15.2252,15.2506,201600.0
2013-10-03 10:30:00,18.02,18.02,17.97,17.99,203850.0,15.2591,15.2591,15.2167,15.2336,203850.0
2013-10-03 11:00:00,17.99,18.01,17.96,17.99,223200.0,15.2336,15.2506,15.2082,15.2336,223200.0
2013-10-03 11:30:00,17.99,18.0,17.89,17.9,150075.0,15.2336,15.2421,15.149,15.1574,150075.0
2013-10-03 12:00:00,17.9,17.91,17.85,17.9,266625.0,15.1574,15.1659,15.1151,15.1574,266625.0
2013-10-03 12:30:00,17.9,17.94,17.88,17.91,220725.0,15.1574,15.1913,15.1405,15.1659,220725.0
2013-10-03 13:00:00,17.91,17.92,17.87,17.91,325350.0,15.1659,15.1744,15.132,15.1659,325350.0
2013-10-03 13:30:00,17.91,17.92,17.88,17.89,355725.0,15.1659,15.1744,15.1405,15.149,355725.0
2013-10-03 14:00:00,17.89,17.95,17.88,17.94,310050.0,15.149,15.1998,15.1405,15.1913,310050.0
2013-10-03 14:30:00,17.94,18.01,17.88,17.95,438525.0,15.1913,15.2506,15.1405,15.1998,438525.0
2013-10-03 15:00:00,17.95,17.96,17.91,17.92,332550.0,15.1998,15.2082,15.1659,15.1744,332550.0
2013-10-03 15:30:00,17.92,17.97,17.91,17.96,1207800.0,15.1744,15.2167,15.1659,15.2082,1207800.0
2013-10-04 09:30:00,17.98,18.21,17.98,18.18,192375.0,15.2252,15.4199,15.2252,15.3945,192375.0
2013-10-04 10:00:00,18.18,18.23,18.14,18.16,126900.0,15.3945,15.4369,15.3607,15.3776,126900.0
2013-10-04 10:30:00,18.17,18.2,18.14,18.15,101025.0,15.3861,15.4115,15.3607,15.3691,101025.0
2013-10-04 11:00:00,18.15,18.16,18.12,18.15,71100.0,15.3691,15.3776,15.3437,15.3691,71100.0
2013-10-04 11:30:00,18.14,18.2,18.12,18.19,64350.0,15.3607,15.4115,15.3437,15.403,64350.0
2013-10-04 12:00:00,18.19,18.24,18.18,18.23,102825.0,15.403,15.4453,15.3945,15.4369,102825.0
2013-10-04 12:30:00,18.24,18.24,18.18,18.21,97650.0,15.4453,15.4453,15.3945,15.4199,97650.0
2013-10-04 13:00:00,18.21,18.22,18.09,18.16,217125.0,15.4199,15.4284,15.3183,15.3776,217125.0
2013-10-04 13:30:00,18.17,18.24,18.16,18.23,85950.0,15.3861,15.4453,15.3776,15.4369,85950.0
2013-10-04 14:00:00,18.23,18.25,18.21,18.25,71100.0,15.4369,15.4538,15.4199,15.4538,71100.0
2013-10-04 14:30:00,18.25,18.3,18.25,18.29,79200.0,15.4538,15.4962,15.4538,15.4877,79200.0
2013-10-04 15:00:00,18.29,18.31,18.24,18.26,170325.0,15.4877,15.5046,15.4453,15.4623,170325.0
2013-10-04 15:30:00,18.26,18.28,18.22,18.24,344475.0,15.4623,15.4792,15.4284,15.4453,344475.0
2013-10-07 09:30:00,18.1,18.15,18.01,18.07,120825.0,15.3268,15.3691,15.2506,15.3014,120825.0
2013-10-07 10:00:00,18.06,18.11,18.05,18.08,105075.0,15.2929,15.3353,15.2845,15.3099,105075.0
2013-10-07 10:30:00,18.09,18.1,18.04,18.04,89100.0,15.3183,15.3268,15.276,15.276,89100.0
2013-10-07 11:00:00,18.04,18.07,18.03,18.05,59400.0,15.276,15.3014,15.2675,15.2845,59400.0
2013-10-07 11:30:00,18.05,18.1,18.03,18.08,47925.0,15.2845,15.3268,15.2675,15.3099,47925.0
2013-10-07 12:00:00,18.08,18.08,18.02,18.02,70425.0,15.3099,15.3099,15.2591,15.2591,70425.0
2013-10-07 12:30:00,18.02,18.05,18.0,18.03,52425.0,15.2591,15.2845,15.2421,15.2675,52425.0
2013-10-07 13:00:00,18.03,18.08,18.03,18.05,58500.0,15.2675,15.3099,15.2675,15.2845,58500.0
2013-10-07 13:30:00,18.05,18.08,18.04,18.07,55350.0,15.2845,15.3099,15.276,15.3014,55350.0
2013-10-07 14:00:00,18.08,18.09,18.03,18.05,104175.0,15.3099,15.3183,15.2675,15.2845,104175.0
2013-10-07 14:30:00,18.06,18.06,18.03,18.06,63675.0,15.2929,15.2929,15.2675,15.2929,63675.0
2013-10-07 15:00:00,18.06,18.06,18.02,18.04,126675.0,15.2929,15.2929,15.2591,15.276,126675.0
2013-10-07 15:30:00,18.04,18.05,18.01,18.01,537750.0,15.276,15.2845,15.2506,15.2506,537750.0
2013-10-08 09:30:00,18.04,18.08,17.95,18.06,24525.0,15.276,15.3099,15.1998,15.2929,24525.0
2013-10-08 10:00:00,18.04,18.06,17.99,18.01,55575.0,15.276,15.2929,15.2336,15.2506,55575.0
2013-10-08 10:30:00,18.01,18.02,17.92,17.92,108225.0,15.2506,15.2591,15.1744,15.1744,108225.0
2013-10-08 11:00:00,17.93,17.96,17.9,17.92,62325.0,15.1828,15.2082,15.1574,15.1744,62325.0
2013-10-08 11:30:00,17.92,17.92,17.84,17.88,71100.0,15.1744,15.1744,15.1066,15.1405,71100.0
2013-10-08 12:00:00,17.87,17.88,17.82,17.85,53550.0,15.132,15.1405,15.0897,15.1151,53550.0
2013-10-08 12:30:00,17.84,17.88,17.82,17.84,85950.0,15.1066,15.1405,15.0897,15.1066,85950.0
2013-10-08 13:00:00,17.85,17.87,17.82,17.85,63900.0,15.1151,15.132,15.0897,15.1151,63900.0
2013-10-08 13:30:00,17.87,17.87,17.81,17.83,89325.0,15.132,15.132,15.0812,15.0982,89325.0
2013-10-08 14:00:00,17.82,17.85,17.78,17.84,129150.0,15.0897,15.1151,15.0558,15.1066,129150.0
2013-10-08 14:30:00,17.84,17.85,17.81,17.84,113175.0,15.1066,15.1151,15.0812,15.1066,113175.0
2013-10-08 15:00:00,17.84,17.87,17.8,17.85,160425.0,15.1066,15.132,15.0728,15.1151,160425.0
2013-10-08 15:30:00,17.85,17.87,17.78,17.8,631575.0,15.1151,15.132,15.0558,15.0728,631575.0
2013-10-09 09:30:00,17.91,18.03,17.89,18.02,217125.0,15.1659,15.2675,15.149,15.2591,217125.0
2013-10-09 10:00:00,18.01,18.02,17.92,18.0,168525.0,15.2506,15.2591,15.1744,15.2421,168525.0
2013-10-09 10:30:00,18.0,18.05,17.98,17.98,239175.0,15.2421,15.2845,15.2252,15.2252,239175.0
2013-10-09 11:00:00,17.99,18.01,17.94,17.99,179325.0,15.2336,15.2506,15.1913,15.2336,179325.0
2013-10-09 11:30:00,18.0,18.09,17.99,18.05,134550.0,15.2421,15.3183,15.2336,15.2845,134550.0
2013-10-09 12:00:00,18.06,18.11,18.05,18.07,86400.0,15.2929,15.3353,15.2845,15.3014,86400.0
2013-10-09 12:30:00,18.06,18.09,18.01,18.03,140175.0,15.2929,15.3183,15.2506,15.2675,140175.0
2013-10-09 13:00:00,18.04,18.13,18.04,18.11,191925.0,15.276,15.3522,15.276,15.3353,191925.0
2013-10-09 13:30:00,18.12,18.15,18.07,18.14,118800.0,15.3437,15.3691,15.3014,15.3607,118800.0
2013-10-09 14:00:00,18.13,18.17,18.1,18.15,207225.0,15.3522,15.3861,15.3268,15.3691,207225.0
2013-10-09 14:30:00,18.15,18.24,18.12,18.2,250200.0,15.3691,15.4453,15.3437,15.4115,250200.0
2013-10-09 15:00:00,18.2,18.2,18.12,18.13,227475.0,15.4115,15.4115,15.3437,15.3522,227475.0
2013-10-09 15:30:00,18.13,18.17,18.04,18.1,582750.0,15.3522,15.3861,15.276,15.3268,582750.0
2013-10-10 09:30:00,18.41,18.56,18.32,18.54,164250.0,15.5893,15.7163,15.5131,15.6994,164250.0
2013-10-10 10:00:00,18.53,18.59,18.51,18.51,106875.0,15.6909,15.7417,15.674,15.674,106875.0
2013-10-10 10:30:00,18.52,18.6,18.5,18.56,82125.0,15.6824,15.7502,15.6655,15.7163,82125.0
2013-10-10 11:00:00,18.55,18.55,18.48,18.51,65925.0,15.7078,15.7078,15.6486,15.674,65925.0
2013-10-10 11:30:00,18.51,18.59,18.49,18.56,74025.0,15.674,15.7417,15.657,15.7163,74025.0
2013-10-10 12:00:00,18.56,18.58,18.52,18.54,100575.0,15.7163,15.7333,15.6824,15.6994,100575.0
2013-10-10 12:30:00,18.55,18.56,18.53,18.54,35775.0,15.7078,15.7163,15.6909,15.6994,35775.0
2013-10-10 13:00:00,18.54,18.55,18.49,18.5,51750.0,15.6994,15.7078,15.657,15.6655,51750.0
2013-10-10 13:30:00,18.5,18.52,18.48,18.51,51075.0,15.6655,15.6824,15.6486,15.674,51075.0
2013-10-10 14:00:00,18.51,18.51,18.46,18.47,68625.0,15.674,15.674,15.6316,15.6401,68625.0
2013-10-10 14:30:00,18.47,18.53,18.46,18.53,112725.0,15.6401,15.6909,15.6316,15.6909,112725.0
2013-10-10 15:00:00,18.53,18.64,18.53,18.61,231975.0,15.6909,15.7841,15.6909,15.7587,231975.0
2013-10-10 15:30:00,18.61,18.63,18.57,18.63,375975.0,15.7587,15.7756,15.7248,15.7756,375975.0
2013-10-11 09:30:00,18.62,18.7,18.48,18.68,54450.0,15.7671,15.8349,15.6486,15.8179,54450.0
2013-10-11 10:00:00,18.7,18.72,18.64,18.67,45225.0,15.8349,15.8518,15.7841,15.8095,45225.0
2013-10-11 10:30:00,18.65,18.68,18.61,18.66,49050.0,15.7925,15.8179,15.7587,15.801,49050.0
2013-10-11 11:00:00,18.66,18.66,18.6,18.6,49500.0,15.801,15.801,15.7502,15.7502,49500.0
2013-10-11 11:30:00,18.6,18.71,18.6,18.71,112275.0,15.7502,15.8433,15.7502,15.8433,112275.0
2013-10-11 12:00:00,18.71,18.74,18.71,18.72,26550.0,15.8433,15.8687,15.8433,15.8518,26550.0
2013-10-11 12:30:00,18.72,18.76,18.71,18.76,33075.0,15.8518,15.8857,15.8433,15.8857,33075.0
2013-10-11 13:00:00,18.76,18.78,18.7,18.73,39825.0,15.8857,15.9026,15.8349,15.8603,39825.0
2013-10-11 13:30:00,18.72,18.75,18.7,18.73,52875.0,15.8518,15.8772,15.8349,15.8603,52875.0
2013-10-11 14:00:00,18.73,18.75,18.72,18.75,63450.0,15.8603,15.8772,15.8518,15.8772,63450.0
2013-10-11 14:30:00,18.74,18.75,18.72,18.74,105075.0,15.8687,15.8772,15.8518,15.8687,105075.0
2013-10-11 15:00:00,18.73,18.74,18.69,18.73,130725.0,15.8603,15.8687,15.8264,15.8603,130725.0
2013-10-11 15:30:00,18.73,18.76,18.7,18.76,547875.0,15.8603,15.8857,15.8349,15.8857,547875.0
2013-10-14 09:30:00,18.63,18.76,18.6,18.71,48825.0,15.7756,15.8857,15.7502,15.8433,48825.0
2013-10-14 10:00:00,18.71,18.72,18.63,18.65,60750.0,15.8433,15.8518,15.7756,15.7925,60750.0
2013-10-14 10:30:00,18.65,18.72,18.65,18.68,58275.0,15.7925,15.8518,15.7925,15.8179,58275.0
2013-10-14 11:00:00,18.67,18.69,18.64,18.66,45675.0,15.8095,15.8264,15.7841,15.801,45675.0
2013-10-14 11:30:00,18.66,18.71,18.66,18.71,25200.0,15.801,15.8433,15.801,15.8433,25200.0
2013-10-14 12:00:00,18.71,18.73,18.69,18.7,31500.0,15.8433,15.8603,15.8264,15.8349,31500.0
2013-10-14 12:30:00,18.71,18.76,18.71,18.74,28125.0,15.8433,15.8857,15.8433,15.8687,28125.0
2013-10-14 13:00:00,18.74,18.8,18.74,18.8,25650.0,15.8687,15.9195,15.8687,15.9195,25650.0
2013-10-14 13:30:00,18.8,18.81,18.77,18.81,20700.0,15.9195,15.928,15.8941,15.928,20700.0
2013-10-14 14:00:00,18.8,18.87,18.8,18.85,45000.0,15.9195,15.9788,15.9195,15.9619,45000.0
2013-10-14 14:30:00,18.86,18.87,18.8,18.82,41175.0,15.9704,15.9788,15.9195,15.9365,41175.0
2013-10-14 15:00:00,18.83,18.88,18.81,18.84,50175.0,15.9449,15.9873,15.928,15.9534,50175.0
2013-10-14 15:30:00,18.84,18.86,18.81,18.85,143100.0,15.9534,15.9704,15.928,15.9619,143100.0
2013-10-15 09:30:00,18.82,18.82,18.66,18.78,109575.0,15.9365,15.9365,15.801,15.9026,109575.0
2013-10-15 10:00:00,18.78,18.88,18.75,18.84,73800.0,15.9026,15.9873,15.8772,15.9534,73800.0
2013-10-15 10:30:00,18.84,18.86,18.79,18.81,27225.0,15.9534,15.9704,15.9111,15.928,27225.0
2013-10-15 11:00:00,18.8,18.87,18.78,18.86,32175.0,15.9195,15.9788,15.9026,15.9704,32175.0
2013-10-15 11:30:00,18.85,18.86,18.82,18.83,48600.0,15.9619,15.9704,15.9365,15.9449,48600.0
2013-10-15 12:00:00,18.82,18.82,18.74,18.76,57825.0,15.9365,15.9365,15.8687,15.8857,57825.0
2013-10-15 12:30:00,18.76,18.81,18.76,18.8,61200.0,15.8857,15.928,15.8857,15.9195,61200.0
2013-10-15 13:00:00,18.78,18.83,18.78,18.8,58050.0,15.9026,15.9449,15.9026,15.9195,58050.0
2013-10-15 13:30:00,18.79,18.82,18.79,18.8,17100.0,15.9111,15.9365,15.9111,15.9195,17100.0
2013-10-15 14:00:00,18.81,18.83,18.77,18.78,64350.0,15.928,15.9449,15.8941,15.9026,64350.0
2013-10-15 14:30:00,18.78,18.78,18.68,18.75,76500.0,15.9026,15.9026,15.8179,15.8772,76500.0
2013-10-15 15:00:00,18.76,18.8,18.74,18.79,80550.0,15.8857,15.9195,15.8687,15.9111,80550.0
2013-10-15 15:30:00,18.79,18.79,18.7,18.7,172125.0,15.9111,15.9111,15.8349,15.8349,172125.0
2013-10-16 09:30:00,18.81,19.06,18.81,19.04,87525.0,15.928,16.1397,15.928,16.1228,87525.0
2013-10-16 10:00:00,19.03,19.1,19.01,19.06,72675.0,16.1143,16.1736,16.0974,16.1397,72675.0
2013-10-16 10:30:00,19.06,19.1,19.02,19.1,47475.0,16.1397,16.1736,16.1058,16.1736,47475.0
2013-10-16 11:00:00,19.09,19.15,19.04,19.05,51750.0,16.1651,16.2159,16.1228,16.1312,51750.0
2013-10-16 11:30:00,19.05,19.11,19.05,19.09,23400.0,16.1312,16.182,16.1312,16.1651,23400.0
2013-10-16 12:00:00,19.08,19.09,19.04,19.04,26550.0,16.1566,16.1651,16.1228,16.1228,26550.0
2013-10-16 12:30:00,19.04,19.09,19.03,19.07,29925.0,16.1228,16.1651,16.1143,16.1482,29925.0
2013-10-16 13:00:00,19.07,19.1,19.07,19.09,69075.0,16.1482,16.1736,16.1482,16.1651,69075.0
2013-10-16 13:30:00,19.09,19.11,19.08,19.08,38925.0,16.1651,16.182,16.1566,16.1566,38925.0
2013-10-16 14:00:00,19.09,19.12,19.07,19.08,142200.0,16.1651,16.1905,16.1482,16.1566,142200.0
2013-10-16 14:30:00,19.08,19.09,19.05,19.07,69975.0,16.1566,16.1651,16.1312,16.1482,69975.0
2013-10-16 15:00:00,19.07,19.08,19.05,19.07,90675.0,16.1482,16.1566,16.1312,16.1482,90675.0
2013-10-16 15:30:00,19.07,19.12,19.05,19.1,262575.0,16.1482,16.1905,16.1312,16.1736,262575.0
2013-10-17 09:30:00,18.93,19.1,18.85,19.04,90900.0,16.0296,16.1736,15.9619,16.1228,90900.0
2013-10-17 10:00:00,19.03,19.05,18.97,19.05,30150.0,16.1143,16.1312,16.0635,16.1312,30150.0
2013-10-17 10:30:00,19.04,19.07,19.04,19.04,25200.0,16.1228,16.1482,16.1228,16.1228,25200.0
2013-10-17 11:00:00,19.05,19.13,19.05,19.12,32400.0,16.1312,16.199,16.1312,16.1905,32400.0
2013-10-17 11:30:00,19.12,19.19,19.12,19.16,27675.0,16.1905,16.2498,16.1905,16.2244,27675.0
2013-10-17 12:00:00,19.15,19.29,19.13,19.29,77625.0,16.2159,16.3345,16.199,16.3345,77625.0
2013-10-17 12:30:00,19.29,19.32,19.27,19.31,78975.0,16.3345,16.3599,16.3175,16.3514,78975.0
2013-10-17 13:00:00,19.31,19.32,19.26,19.26,39150.0,16.3514,16.3599,16.3091,16.3091,39150.0
2013-10-17 13:30:00,19.27,19.3,19.26,19.26,29250.0,16.3175,16.3429,16.3091,16.3091,29250.0
2013-10-17 14:00:00,19.26,19.29,19.25,19.28,49725.0,16.3091,16.3345,16.3006,16.326,49725.0
2013-10-17 14:30:00,19.28,19.29,19.26,19.27,52425.0,16.326,16.3345,16.3091,16.3175,52425.0
2013-10-17 15:00:00,19.26,19.3,19.26,19.29,103500.0,16.3091,16.3429,16.3091,16.3345,103500.0
2013-10-17 15:30:00,19.29,19.38,19.29,19.36,272475.0,16.3345,16.4107,16.3345,16.3937,272475.0
2013-10-18 09:30:00,19.52,19.52,19.29,19.33,56250.0,16.5292,16.5292,16.3345,16.3683,56250.0
2013-10-18 10:00:00,19.36,19.4,19.31,19.31,43875.0,16.3937,16.4276,16.3514,16.3514,43875.0
2013-10-18 10:30:00,19.29,19.39,19.29,19.37,39825.0,16.3345,16.4191,16.3345,16.4022,39825.0
2013-10-18 11:00:00,19.37,19.43,19.36,19.42,109350.0,16.4022,16.453,16.3937,16.4446,109350.0
2013-10-18 11:30:00,19.43,19.46,19.35,19.35,65025.0,16.453,16.4784,16.3853,16.3853,65025.0
2013-10-18 12:00:00,19.35,19.43,19.34,19.42,50400.0,16.3853,16.453,16.3768,16.4446,50400.0
2013-10-18 12:30:00,19.42,19.44,19.4,19.42,49050.0,16.4446,16.4615,16.4276,16.4446,49050.0
2013-10-18 13:00:00,19.42,19.45,19.41,19.45,30375.0,16.4446,16.47,16.4361,16.47,30375.0
2013-10-18 13:30:00,19.44,19.47,19.43,19.46,42075.0,16.4615,16.4869,16.453,16.4784,42075.0
2013-10-18 14:00:00,19.46,19.48,19.45,19.47,33075.0,16.4784,16.4954,16.47,16.4869,33075.0
2013-10-18 14:30:00,19.48,19.48,19.45,19.45,60075.0,16.4954,16.4954,16.47,16.47,60075.0
2013-10-18 15:00:00,19.45,19.45,19.43,19.44,51975.0,16.47,16.47,16.453,16.4615,51975.0
2013-10-18 15:30:00,19.45,19.52,19.44,19.52,210375.0,16.47,16.5292,16.4615,16.5292,210375.0
2013-10-21 09:30:00,19.48,19.52,19.3,19.48,121725.0,16.4954,16.5292,16.3429,16.4954,121725.0
2013-10-21 10:00:00,19.49,19.53,19.42,19.44,47250.0,16.5038,16.5377,16.4446,16.4615,47250.0
2013-10-21 10:30:00,19.42,19.43,19.34,19.36,54900.0,16.4446,16.453,16.3768,16.3937,54900.0
2013-10-21 11:00:00,19.36,19.4,19.34,19.4,39600.0,16.3937,16.4276,16.3768,16.4276,39600.0
2013-10-21 11:30:00,19.4,19.4,19.35,19.39,35550.0,16.4276,16.4276,16.3853,16.4191,35550.0
2013-10-21 12:00:00,19.39,19.4,19.36,19.39,26100.0,16.4191,16.4276,16.3937,16.4191,26100.0
2013-10-21 12:30:00,19.39,19.44,19.39,19.44,44550.0,16.4191,16.4615,16.4191,16.4615,44550.0
2013-10-21 13:00:00,19.43,19.44,19.41,19.41,26325.0,16.453,16.4615,16.4361,16.4361,26325.0
2013-10-21 13:30:00,19.41,19.43,19.41,19.42,28800.0,16.4361,16.453,16.4361,16.4446,28800.0
2013-10-21 14:00:00,19.42,19.43,19.4,19.42,35100.0,16.4446,16.453,16.4276,16.4446,35100.0
2013-10-21 14:30:00,19.42,19.44,19.41,19.42,25650.0,16.4446,16.4615,16.4361,16.4446,25650.0
2013-10-21 15:00:00,19.42,19.46,19.41,19.44,46125.0,16.4446,16.4784,16.4361,16.4615,46125.0
2013-10-21 15:30:00,19.44,19.47,19.43,19.44,166050.0,16.4615,16.4869,16.453,16.4615,166050.0
2013-10-22 09:30:00,19.48,19.53,19.43,19.45,59175.0,16.4954,16.5377,16.453,16.47,59175.0
2013-10-22 10:00:00,19.48,19.55,19.47,19.48,35100.0,16.4954,16.5546,16.4869,16.4954,35100.0
2013-10-22 10:30:00,19.49,19.52,19.37,19.41,32400.0,16.5038,16.5292,16.4022,16.4361,32400.0
2013-10-22 11:00:00,19.41,19.43,19.37,19.4,29250.0,16.4361,16.453,16.4022,16.4276,29250.0
2013-10-22 11:30:00,19.42,19.44,19.37,19.42,32850.0,16.4446,16.4615,16.4022,16.4446,32850.0
2013-10-22 12:00:00,19.42,19.43,19.35,19.36,65250.0,16.4446,16.453,16.3853,16.3937,65250.0
2013-10-22 12:30:00,19.36,19.37,19.34,19.36,24975.0,16.3937,16.4022,16.3768,16.3937,24975.0
2013-10-22 13:00:00,19.36,19.39,19.36,19.38,22275.0,16.3937,16.4191,16.3937,16.4107,22275.0
2013-10-22 13:30:00,19.38,19.49,19.37,19.48,256050.0,16.4107,16.5038,16.4022,16.4954,256050.0
2013-10-22 14:00:00,19.48,19.5,19.42,19.45,91575.0,16.4954,16.5123,16.4446,16.47,91575.0
2013-10-22 14:30:00,19.45,19.49,19.43,19.44,84600.0,16.47,16.5038,16.453,16.4615,84600.0
2013-10-22 15:00:00,19.45,19.51,19.45,19.49,144450.0,16.47,16.5208,16.47,16.5038,144450.0
2013-10-22 15:30:00,19.49,19.5,19.43,19.45,244350.0,16.5038,16.5123,16.453,16.47,244350.0
2013-10-23 09:30:00,19.32,19.42,19.18,19.19,93375.0,16.3599,16.4446,16.2413,16.2498,93375.0
2013-10-23 10:00:00,19.17,19.23,19.1,19.12,100125.0,16.2329,16.2837,16.1736,16.1905,100125.0
2013-10-23 10:30:00,19.13,19.25,19.12,19.18,101475.0,16.199,16.3006,16.1905,16.2413,101475.0
2013-10-23 11:00:00,19.18,19.32,19.12,19.26,215550.0,16.2413,16.3599,16.1905,16.3091,215550.0
2013-10-23 11:30:00,19.26,19.36,19.26,19.34,38025.0,16.3091,16.3937,16.3091,16.3768,38025.0
2013-10-23 12:00:00,19.34,19.37,19.27,19.3,120150.0,16.3768,16.4022,16.3175,16.3429,120150.0
2013-10-23 12:30:00,19.3,19.33,19.27,19.32,18900.0,16.3429,16.3683,16.3175,16.3599,18900.0
2013-10-23 13:00:00,19.32,19.32,19.29,19.31,14625.0,16.3599,16.3599,16.3345,16.3514,14625.0
2013-10-23 13:30:00,19.31,19.32,19.26,19.28,22725.0,16.3514,16.3599,16.3091,16.326,22725.0
2013-10-23 14:00:00,19.27,19.31,19.25,19.25,28350.0,16.3175,16.3514,16.3006,16.3006,28350.0
2013-10-23 14:30:00,19.26,19.26,19.2,19.2,134775.0,16.3091,16.3091,16.2583,16.2583,134775.0
2013-10-23 15:00:00,19.2,19.22,19.17,19.17,187200.0,16.2583,16.2752,16.2329,16.2329,187200.0
2013-10-23 15:30:00,19.17,19.33,19.17,19.32,835875.0,16.2329,16.3683,16.2329,16.3599,835875.0
2013-10-24 09:30:00,19.96,20.09,19.72,19.84,752625.0,16.9018,17.0119,16.6986,16.8002,752625.0
2013-10-24 10:00:00,19.82,19.83,19.71,19.73,278325.0,16.7833,16.7917,16.6901,16.7071,278325.0
2013-10-24 10:30:00,19.73,19.78,19.72,19.74,111150.0,16.7071,16.7494,16.6986,16.7155,111150.0
2013-10-24 11:00:00,19.76,19.77,19.67,19.76,328050.0,16.7325,16.7409,16.6562,16.7325,328050.0
2013-10-24 11:30:00,19.76,19.77,19.69,19.72,548325.0,16.7325,16.7409,16.6732,16.6986,548325.0
2013-10-24 12:00:00,19.73,19.78,19.73,19.76,57150.0,16.7071,16.7494,16.7071,16.7325,57150.0
2013-10-24 12:30:00,19.76,19.76,19.68,19.74,65925.0,16.7325,16.7325,16.6647,16.7155,65925.0
2013-10-24 13:00:00,19.75,19.8,19.74,19.79,143325.0,16.724,16.7663,16.7155,16.7579,143325.0
2013-10-24 13:30:00,19.79,19.83,19.77,19.83,103950.0,16.7579,16.7917,16.7409,16.7917,103950.0
2013-10-24 14:00:00,19.82,19.95,19.8,19.9,403200.0,16.7833,16.8933,16.7663,16.851,403200.0
2013-10-24 14:30:00,19.9,19.91,19.84,19.88,132300.0,16.851,16.8595,16.8002,16.8341,132300.0
2013-10-24 15:00:00,19.88,19.92,19.84,19.88,143100.0,16.8341,16.8679,16.8002,16.8341,143100.0
2013-10-24 15:30:00,19.88,19.92,19.8,19.89,676350.0,16.8341,16.8679,16.7663,16.8425,676350.0
2013-10-25 09:30:00,19.99,20.15,19.8,20.13,114750.0,16.9272,17.0627,16.7663,17.0458,114750.0
2013-10-25 10:00:00,20.14,20.17,20.09,20.12,255825.0,17.0542,17.0796,17.0119,17.0373,255825.0
2013-10-25 10:30:00,20.11,20.24,20.11,20.22,181125.0,17.0288,17.1389,17.0288,17.122,181125.0
2013-10-25 11:00:00,20.23,20.32,20.2,20.3,301725.0,17.1304,17.2067,17.105,17.1897,301725.0
2013-10-25 11:30:00,20.32,20.34,20.26,20.31,140400.0,17.2067,17.2236,17.1559,17.1982,140400.0
2013-10-25 12:00:00,20.3,20.36,20.27,20.36,194175.0,17.1897,17.2405,17.1643,17.2405,194175.0
2013-10-25 12:30:00,20.36,20.37,20.32,20.32,131175.0,17.2405,17.249,17.2067,17.2067,131175.0
2013-10-25 13:00:00,20.32,20.32,20.27,20.28,107550.0,17.2067,17.2067,17.1643,17.1728,107550.0
2013-10-25 13:30:00,20.28,20.31,20.27,20.3,185625.0,17.1728,17.1982,17.1643,17.1897,185625.0
2013-10-25 14:00:00,20.31,20.34,20.29,20.3,171225.0,17.1982,17.2236,17.1813,17.1897,171225.0
2013-10-25 14:30:00,20.3,20.31,20.26,20.29,217800.0,17.1897,17.1982,17.1559,17.1813,217800.0
2013-10-25 15:00:00,20.29,20.3,20.26,20.28,196650.0,17.1813,17.1897,17.1559,17.1728,196650.0
2013-10-25 15:30:00,20.28,20.38,20.27,20.38,535050.0,17.1728,17.2575,17.1643,17.2575,535050.0
2013-10-28 09:30:00,20.37,20.53,20.33,20.48,161325.0,17.249,17.3845,17.2151,17.3421,161325.0
2013-10-28 10:00:00,20.47,20.58,20.44,20.54,177525.0,17.3337,17.4268,17.3083,17.3929,177525.0
2013-10-28 10:30:00,20.53,20.64,20.53,20.53,217575.0,17.3845,17.4776,17.3845,17.3845,217575.0
2013-10-28 11:00:00,20.53,20.56,20.48,20.51,185175.0,17.3845,17.4099,17.3421,17.3675,185175.0
2013-10-28 11:30:00,20.51,20.54,20.48,20.52,114525.0,17.3675,17.3929,17.3421,17.376,114525.0
2013-10-28 12:00:00,20.51,20.53,20.48,20.51,79650.0,17.3675,17.3845,17.3421,17.3675,79650.0
2013-10-28 12:30:00,20.52,20.55,20.5,20.51,91800.0,17.376,17.4014,17.3591,17.3675,91800.0
2013-10-28 13:00:00,20.5,20.53,20.48,20.52,98325.0,17.3591,17.3845,17.3421,17.376,98325.0
2013-10-28 13:30:00,20.52,20.52,20.46,20.51,111600.0,17.376,17.376,17.3252,17.3675,111600.0
2013-10-28 14:00:00,20.51,20.53,20.48,20.52,120825.0,17.3675,17.3845,17.3421,17.376,120825.0
2013-10-28 14:30:00,20.52,20.54,20.49,20.52,111375.0,17.376,17.3929,17.3506,17.376,111375.0
2013-10-28 15:00:00,20.52,20.6,20.5,20.6,346500.0,17.376,17.4438,17.3591,17.4438,346500.0
2013-10-28 15:30:00,20.6,20.63,20.58,20.63,755775.0,17.4438,17.4692,17.4268,17.4692,755775.0
2013-10-29 09:30:00,20.64,20.84,20.56,20.79,399600.0,17.4776,17.647,17.4099,17.6046,399600.0
2013-10-29 10:00:00,20.78,20.84,20.74,20.79,241650.0,17.5962,17.647,17.5623,17.6046,241650.0
2013-10-29 10:30:00,20.8,20.82,20.74,20.76,196425.0,17.6131,17.63,17.5623,17.5792,196425.0
2013-10-29 11:00:00,20.76,20.8,20.75,20.75,109575.0,17.5792,17.6131,17.5708,17.5708,109575.0
2013-10-29 11:30:00,20.75,20.8,20.75,20.79,143775.0,17.5708,17.6131,17.5708,17.6046,143775.0
2013-10-29 12:00:00,20.79,20.8,20.76,20.79,94275.0,17.6046,17.6131,17.5792,17.6046,94275.0
2013-10-29 12:30:00,20.79,20.83,20.77,20.83,109350.0,17.6046,17.6385,17.5877,17.6385,109350.0
2013-10-29 13:00:00,20.82,20.83,20.8,20.83,148275.0,17.63,17.6385,17.6131,17.6385,148275.0
2013-10-29 13:30:00,20.83,20.84,20.8,20.84,147825.0,17.6385,17.647,17.6131,17.647,147825.0
2013-10-29 14:00:00,20.84,20.84,20.82,20.84,181350.0,17.647,17.647,17.63,17.647,181350.0
2013-10-29 14:30:00,20.84,20.84,20.81,20.81,166725.0,17.647,17.647,17.6216,17.6216,166725.0
2013-10-29 15:00:00,20.81,20.82,20.8,20.8,192825.0,17.6216,17.63,17.6131,17.6131,192825.0
2013-10-29 15:30:00,20.81,20.88,20.79,20.87,600300.0,17.6216,17.6809,17.6046,17.6724,600300.0
2013-10-30 09:30:00,20.86,20.98,20.79,20.84,82575.0,17.6639,17.7655,17.6046,17.647,82575.0
2013-10-30 10:00:00,20.84,20.9,20.77,20.78,102600.0,17.647,17.6978,17.5877,17.5962,102600.0
2013-10-30 10:30:00,20.8,20.8,20.71,20.72,59625.0,17.6131,17.6131,17.5369,17.5454,59625.0
2013-10-30 11:00:00,20.73,20.75,20.64,20.64,56025.0,17.5538,17.5708,17.4776,17.4776,56025.0
2013-10-30 11:30:00,20.64,20.67,20.61,20.61,58050.0,17.4776,17.503,17.4522,17.4522,58050.0
2013-10-30 12:00:00,20.61,20.61,20.56,20.57,51075.0,17.4522,17.4522,17.4099,17.4184,51075.0
2013-10-30 12:30:00,20.58,20.63,20.58,20.62,40950.0,17.4268,17.4692,17.4268,17.4607,40950.0
2013-10-30 13:00:00,20.63,20.63,20.55,20.56,71325.0,17.4692,17.4692,17.4014,17.4099,71325.0
2013-10-30 13:30:00,20.55,20.56,20.5,20.52,114075.0,17.4014,17.4099,17.3591,17.376,114075.0
2013-10-30 14:00:00,20.52,20.58,20.4,20.42,206775.0,17.376,17.4268,17.2744,17.2913,206775.0
2013-10-30 14:30:00,20.42,20.45,20.36,20.39,217350.0,17.2913,17.3167,17.2405,17.2659,217350.0
2013-10-30 15:00:00,20.39,20.44,20.36,20.42,235350.0,17.2659,17.3083,17.2405,17.2913,235350.0
2013-10-30 15:30:00,20.42,20.45,20.38,20.4,530100.0,17.2913,17.3167,17.2575,17.2744,530100.0
2013-10-31 09:30:00,20.43,20.45,20.26,20.35,142650.0,17.2998,17.3167,17.1559,17.2321,142650.0
2013-10-31 10:00:00,20.33,20.4,20.31,20.36,65250.0,17.2151,17.2744,17.1982,17.2405,65250.0
2013-10-31 10:30:00,20.35,20.38,20.27,20.33,96075.0,17.2321,17.2575,17.1643,17.2151,96075.0
2013-10-31 11:00:00,20.35,20.38,20.31,20.36,52650.0,17.2321,17.2575,17.1982,17.2405,52650.0
2013-10-31 11:30:00,20.36,20.36,20.32,20.33,42975.0,17.2405,17.2405,17.2067,17.2151,42975.0
2013-10-31 12:00:00,20.33,20.34,20.31,20.31,37575.0,17.2151,17.2236,17.1982,17.1982,37575.0
2013-10-31 12:30:00,20.31,20.34,20.31,20.31,36000.0,17.1982,17.2236,17.1982,17.1982,36000.0
2013-10-31 13:00:00,20.31,20.34,20.29,20.33,38475.0,17.1982,17.2236,17.1813,17.2151,38475.0
2013-10-31 13:30:00,20.33,20.36,20.31,20.35,44550.0,17.2151,17.2405,17.1982,17.2321,44550.0
2013-10-31 14:00:00,20.35,20.38,20.32,20.37,51075.0,17.2321,17.2575,17.2067,17.249,51075.0
2013-10-31 14:30:00,20.37,20.39,20.35,20.35,84825.0,17.249,17.2659,17.2321,17.2321,84825.0
2013-10-31 15:00:00,20.35,20.36,20.31,20.31,120600.0,17.2321,17.2405,17.1982,17.1982,120600.0
2013-10-31 15:30:00,20.31,20.35,20.28,20.29,564075.0,17.1982,17.2321,17.1728,17.1813,564075.0
2013-11-01 09:30:00,20.29,20.36,20.23,20.23,62100.0,17.1813,17.2405,17.1304,17.1304,62100.0
2013-11-01 10:00:00,20.25,20.32,20.25,20.29,85725.0,17.1474,17.2067,17.1474,17.1813,85725.0
2013-11-01 10:30:00,20.29,20.37,20.29,20.31,124425.0,17.1813,17.249,17.1813,17.1982,124425.0
2013-11-01 11:00:00,20.31,20.31,20.19,20.22,77625.0,17.1982,17.1982,17.0966,17.122,77625.0
2013-11-01 11:30:00,20.21,20.22,20.16,20.16,112050.0,17.1135,17.122,17.0712,17.0712,112050.0
2013-11-01 12:00:00,20.17,20.18,20.12,20.16,146700.0,17.0796,17.0881,17.0373,17.0712,146700.0
2013-11-01 12:30:00,20.15,20.25,20.15,20.25,41850.0,17.0627,17.1474,17.0627,17.1474,41850.0
2013-11-01 13:00:00,20.24,20.24,20.2,20.21,58050.0,17.1389,17.1389,17.105,17.1135,58050.0
2013-11-01 13:30:00,20.21,20.28,20.21,20.26,85050.0,17.1135,17.1728,17.1135,17.1559,85050.0
2013-11-01 14:00:00,20.25,20.28,20.23,20.26,106425.0,17.1474,17.1728,17.1304,17.1559,106425.0
2013-11-01 14:30:00,20.25,20.27,20.21,20.24,101475.0,17.1474,17.1643,17.1135,17.1389,101475.0
2013-11-01 15:00:00,20.24,20.28,20.23,20.24,72675.0,17.1389,17.1728,17.1304,17.1389,72675.0
2013-11-01 15:30:00,20.24,20.31,20.23,20.29,232200.0,17.1389,17.1982,17.1304,17.1813,232200.0
2013-11-04 09:30:00,20.31,20.33,20.09,20.11,123750.0,17.1982,17.2151,17.0119,17.0288,123750.0
2013-11-04 10:00:00,20.11,20.17,20.09,20.16,45450.0,17.0288,17.0796,17.0119,17.0712,45450.0
2013-11-04 10:30:00,20.17,20.19,20.13,20.13,71325.0,17.0796,17.0966,17.0458,17.0458,71325.0
2013-11-04 11:00:00,20.13,20.15,20.11,20.12,144450.0,17.0458,17.0627,17.0288,17.0373,144450.0
2013-11-04 11:30:00,20.13,20.2,20.12,20.18,38925.0,17.0458,17.105,17.0373,17.0881,38925.0
2013-11-04 12:00:00,20.17,20.17,20.12,20.15,32400.0,17.0796,17.0796,17.0373,17.0627,32400.0
2013-11-04 12:30:00,20.14,20.16,20.14,20.14,66375.0,17.0542,17.0712,17.0542,17.0542,66375.0
2013-11-04 13:00:00,20.14,20.17,20.13,20.16,46350.0,17.0542,17.0796,17.0458,17.0712,46350.0
2013-11-04 13:30:00,20.16,20.19,20.16,20.17,126900.0,17.0712,17.0966,17.0712,17.0796,126900.0
2013-11-04 14:00:00,20.16,20.17,20.14,20.15,85500.0,17.0712,17.0796,17.0542,17.0627,85500.0
2013-11-04 14:30:00,20.14,20.19,20.14,20.16,75150.0,17.0542,17.0966,17.0542,17.0712,75150.0
2013-11-04 15:00:00,20.17,20.19,20.15,20.16,96975.0,17.0796,17.0966,17.0627,17.0712,96975.0
2013-11-04 15:30:00,20.16,20.16,20.12,20.15,300375.0,17.0712,17.0712,17.0373,17.0627,300375.0
2013-11-05 09:30:00,20.09,20.12,19.98,19.99,89100.0,17.0119,17.0373,16.9188,16.9272,89100.0
2013-11-05 10:00:00,20.01,20.06,19.97,20.06,72450.0,16.9442,16.9865,16.9103,16.9865,72450.0
2013-11-05 10:30:00,20.06,20.08,19.97,20.07,110925.0,16.9865,17.0034,16.9103,16.995,110925.0
2013-11-05 11:00:00,20.07,20.12,20.02,20.04,101250.0,16.995,17.0373,16.9526,16.9696,101250.0
2013-11-05 11:30:00,20.04,20.11,20.02,20.08,92475.0,16.9696,17.0288,16.9526,17.0034,92475.0
2013-11-05 12:00:00,20.08,20.08,20.02,20.06,75375.0,17.0034,17.0034,16.9526,16.9865,75375.0
2013-11-05 12:30:00,20.07,20.07,20.02,20.05,60975.0,16.995,16.995,16.9526,16.978,60975.0
2013-11-05 13:00:00,20.04,20.11,20.04,20.11,66825.0,16.9696,17.0288,16.9696,17.0288,66825.0
2013-11-05 13:30:00,20.1,20.12,20.07,20.08,58725.0,17.0204,17.0373,16.995,17.0034,58725.0
2013-11-05 14:00:00,20.08,20.2,20.08,20.2,75825.0,17.0034,17.105,17.0034,17.105,75825.0
2013-11-05 14:30:00,20.2,20.23,20.19,20.2,131175.0,17.105,17.1304,17.0966,17.105,131175.0
2013-11-05 15:00:00,20.2,20.21,20.18,20.2,113400.0,17.105,17.1135,17.0881,17.105,113400.0
2013-11-05 15:30:00,20.2,20.24,20.2,20.23,452700.0,17.105,17.1389,17.105,17.1304,452700.0
2013-11-06 09:30:00,20.31,20.36,20.16,20.33,44325.0,17.1982,17.2405,17.0712,17.2151,44325.0
2013-11-06 10:00:00,20.31,20.36,20.28,20.31,83250.0,17.1982,17.2405,17.1728,17.1982,83250.0
2013-11-06 10:30:00,20.27,20.3,20.23,20.25,59625.0,17.1643,17.1897,17.1304,17.1474,59625.0
2013-11-06 11:00:00,20.24,20.33,20.22,20.31,56250.0,17.1389,17.2151,17.122,17.1982,56250.0
2013-11-06 11:30:00,20.31,20.32,20.25,20.28,27900.0,17.1982,17.2067,17.1474,17.1728,27900.0
2013-11-06 12:00:00,20.27,20.3,20.26,20.3,14850.0,17.1643,17.1897,17.1559,17.1897,14850.0
2013-11-06 12:30:00,20.3,20.32,20.28,20.31,36450.0,17.1897,17.2067,17.1728,17.1982,36450.0
2013-11-06 13:00:00,20.31,20.34,20.27,20.33,53100.0,17.1982,17.2236,17.1643,17.2151,53100.0
2013-11-06 13:30:00,20.33,20.33,20.29,20.32,32175.0,17.2151,17.2151,17.1813,17.2067,32175.0
2013-11-06 14:00:00,20.31,20.34,20.31,20.32,63900.0,17.1982,17.2236,17.1982,17.2067,63900.0
2013-11-06 14:30:00,20.32,20.33,20.3,20.3,50850.0,17.2067,17.2151,17.1897,17.1897,50850.0
2013-11-06 15:00:00,20.31,20.34,20.29,20.32,83025.0,17.1982,17.2236,17.1813,17.2067,83025.0
2013-11-06 15:30:00,20.32,20.37,20.3,20.36,230175.0,17.2067,17.249,17.1897,17.2405,230175.0
2013-11-07 09:30:00,20.42,20.44,20.32,20.36,141750.0,17.2913,17.3083,17.2067,17.2405,141750.0
2013-11-07 10:00:00,20.36,20.39,20.21,20.25,42525.0,17.2405,17.2659,17.1135,17.1474,42525.0
2013-11-07 10:30:00,20.25,20.28,20.19,20.23,34650.0,17.1474,17.1728,17.0966,17.1304,34650.0
2013-11-07 11:00:00,20.23,20.24,20.1,20.12,39150.0,17.1304,17.1389,17.0204,17.0373,39150.0
2013-11-07 11:30:00,20.14,20.16,20.12,20.16,27450.0,17.0542,17.0712,17.0373,17.0712,27450.0
2013-11-07 12:00:00,20.18,20.23,20.16,20.2,29475.0,17.0881,17.1304,17.0712,17.105,29475.0
2013-11-07 12:30:00,20.21,20.23,20.15,20.16,25425.0,17.1135,17.1304,17.0627,17.0712,25425.0
2013-11-07 13:00:00,20.17,20.17,20.1,20.1,35775.0,17.0796,17.0796,17.0204,17.0204,35775.0
2013-11-07 13:30:00,20.1,20.12,20.06,20.07,56700.0,17.0204,17.0373,16.9865,16.995,56700.0
2013-11-07 14:00:00,20.07,20.08,19.99,20.0,83025.0,16.995,17.0034,16.9272,16.9357,83025.0
2013-11-07 14:30:00,20.0,20.04,19.96,20.02,64125.0,16.9357,16.9696,16.9018,16.9526,64125.0
2013-11-07 15:00:00,20.02,20.03,19.96,19.96,95850.0,16.9526,16.9611,16.9018,16.9018,95850.0
2013-11-07 15:30:00,19.96,19.98,19.92,19.94,455175.0,16.9018,16.9188,16.8679,16.8849,455175.0
2013-11-08 09:30:00,19.99,20.2,19.94,20.12,163800.0,16.9272,17.105,16.8849,17.0373,163800.0
2013-11-08 10:00:00,20.12,20.3,20.12,20.28,77850.0,17.0373,17.1897,17.0373,17.1728,77850.0
2013-11-08 10:30:00,20.29,20.33,20.28,20.3,29250.0,17.1813,17.2151,17.1728,17.1897,29250.0
2013-11-08 11:00:00,20.31,20.32,20.28,20.32,159975.0,17.1982,17.2067,17.1728,17.2067,159975.0
2013-11-08 11:30:00,20.31,20.34,20.29,20.29,54450.0,17.1982,17.2236,17.1813,17.1813,54450.0
2013-11-08 12:00:00,20.29,20.32,20.28,20.29,96075.0,17.1813,17.2067,17.1728,17.1813,96075.0
2013-11-08 12:30:00,20.29,20.32,20.28,20.32,55125.0,17.1813,17.2067,17.1728,17.2067,55125.0
2013-11-08 13:00:00,20.33,20.34,20.29,20.34,55800.0,17.2151,17.2236,17.1813,17.2236,55800.0
2013-11-08 13:30:00,20.35,20.39,20.32,20.38,159750.0,17.2321,17.2659,17.2067,17.2575,159750.0
2013-11-08 14:00:00,20.38,20.42,20.37,20.41,85050.0,17.2575,17.2913,17.249,17.2829,85050.0
2013-11-08 14:30:00,20.41,20.46,20.41,20.46,89100.0,17.2829,17.3252,17.2829,17.3252,89100.0
2013-11-08 15:00:00,20.45,20.45,20.4,20.44,94725.0,17.3167,17.3167,17.2744,17.3083,94725.0
2013-11-08 15:30:00,20.44,20.57,20.44,20.56,280350.0,17.3083,17.4184,17.3083,17.4099,280350.0
2013-11-11 09:30:00,20.6,20.79,20.39,20.56,44100.0,17.4438,17.6046,17.2659,17.4099,44100.0
2013-11-11 10:00:00,20.58,20.62,20.54,20.59,42975.0,17.4268,17.4607,17.3929,17.4353,42975.0
2013-11-11 10:30:00,20.58,20.64,20.56,20.62,45675.0,17.4268,17.4776,17.4099,17.4607,45675.0
2013-11-11 11:00:00,20.61,20.64,20.58,20.64,52650.0,17.4522,17.4776,17.4268,17.4776,52650.0
2013-11-11 11:30:00,20.64,20.66,20.6,20.62,69075.0,17.4776,17.4946,17.4438,17.4607,69075.0
2013-11-11 12:00:00,20.62,20.63,20.59,20.6,80325.0,17.4607,17.4692,17.4353,17.4438,80325.0
2013-11-11 12:30:00,20.6,20.6,20.56,20.58,33975.0,17.4438,17.4438,17.4099,17.4268,33975.0
2013-11-11 13:00:00,20.59,20.6,20.58,20.58,28350.0,17.4353,17.4438,17.4268,17.4268,28350.0
2013-11-11 13:30:00,20.58,20.6,20.56,20.57,41625.0,17.4268,17.4438,17.4099,17.4184,41625.0
2013-11-11 14:00:00,20.57,20.57,20.52,20.53,64800.0,17.4184,17.4184,17.376,17.3845,64800.0
2013-11-11 14:30:00,20.54,20.55,20.51,20.52,38025.0,17.3929,17.4014,17.3675,17.376,38025.0
2013-11-11 15:00:00,20.52,20.53,20.51,20.52,37575.0,17.376,17.3845,17.3675,17.376,37575.0
2013-11-11 15:30:00,20.52,20.54,20.5,20.53,156825.0,17.376,17.3929,17.3591,17.3845,156825.0
2013-11-12 09:30:00,20.49,20.49,20.37,20.44,34875.0,17.3506,17.3506,17.249,17.3083,34875.0
2013-11-12 10:00:00,20.42,20.45,20.37,20.43,31275.0,17.2913,17.3167,17.249,17.2998,31275.0
2013-11-12 10:30:00,20.44,20.46,20.4,20.41,31500.0,17.3083,17.3252,17.2744,17.2829,31500.0
2013-11-12 11:00:00,20.41,20.48,20.41,20.48,53550.0,17.2829,17.3421,17.2829,17.3421,53550.0
2013-11-12 11:30:00,20.49,20.5,20.43,20.47,87075.0,17.3506,17.3591,17.2998,17.3337,87075.0
2013-11-12 12:00:00,20.46,20.47,20.42,20.46,38025.0,17.3252,17.3337,17.2913,17.3252,38025.0
2013-11-12 12:30:00,20.46,20.47,20.4,20.4,23400.0,17.3252,17.3337,17.2744,17.2744,23400.0
2013-11-12 13:00:00,20.4,20.42,20.35,20.35,26325.0,17.2744,17.2913,17.2321,17.2321,26325.0
2013-11-12 13:30:00,20.36,20.37,20.31,20.37,54900.0,17.2405,17.249,17.1982,17.249,54900.0
2013-11-12 14:00:00,20.37,20.38,20.34,20.35,39600.0,17.249,17.2575,17.2236,17.2321,39600.0
2013-11-12 14:30:00,20.34,20.42,20.34,20.4,48375.0,17.2236,17.2913,17.2236,17.2744,48375.0
2013-11-12 15:00:00,20.41,20.43,20.36,20.37,82575.0,17.2829,17.2998,17.2405,17.249,82575.0
2013-11-12 15:30:00,20.37,20.42,20.35,20.41,215775.0,17.249,17.2913,17.2321,17.2829,215775.0
2013-11-13 09:30:00,20.28,20.41,20.16,20.39,39150.0,17.1728,17.2829,17.0712,17.2659,39150.0
2013-11-13 10:00:00,20.4,20.45,20.36,20.4,51075.0,17.2744,17.3167,17.2405,17.2744,51075.0
2013-11-13 10:30:00,20.39,20.47,20.39,20.42,23850.0,17.2659,17.3337,17.2659,17.2913,23850.0
2013-11-13 11:00:00,20.4,20.43,20.37,20.41,40050.0,17.2744,17.2998,17.249,17.2829,40050.0
2013-11-13 11:30:00,20.41,20.45,20.39,20.45,26100.0,17.2829,17.3167,17.2659,17.3167,26100.0
2013-11-13 12:00:00,20.44,20.5,20.37,20.49,127575.0,17.3083,17.3591,17.249,17.3506,127575.0
2013-11-13 12:30:00,20.48,20.55,20.48,20.55,29925.0,17.3421,17.4014,17.3421,17.4014,29925.0
2013-11-13 13:00:00,20.56,20.56,20.52,20.56,31050.0,17.4099,17.4099,17.376,17.4099,31050.0
2013-11-13 13:30:00,20.56,20.6,20.56,20.58,84150.0,17.4099,17.4438,17.4099,17.4268,84150.0
2013-11-13 14:00:00,20.58,20.62,20.56,20.62,136350.0,17.4268,17.4607,17.4099,17.4607,136350.0
2013-11-13 14:30:00,20.62,20.67,20.6,20.65,135900.0,17.4607,17.503,17.4438,17.4861,135900.0
2013-11-13 15:00:00,20.65,20.74,20.65,20.74,191925.0,17.4861,17.5623,17.4861,17.5623,191925.0
2013-11-13 15:30:00,20.73,20.8,20.72,20.8,364725.0,17.5538,17.6131,17.5454,17.6131,364725.0
2013-11-14 09:30:00,20.85,20.85,20.67,20.68,57150.0,17.6555,17.6555,17.503,17.5115,57150.0
2013-11-14 10:00:00,20.67,20.67,20.58,20.61,35550.0,17.503,17.503,17.4268,17.4522,35550.0
2013-11-14 10:30:00,20.61,20.68,20.6,20.65,42300.0,17.4522,17.5115,17.4438,17.4861,42300.0
2013-11-14 11:00:00,20.64,20.7,20.64,20.65,50400.0,17.4776,17.5284,17.4776,17.4861,50400.0
2013-11-14 11:30:00,20.66,20.71,20.64,20.68,73575.0,17.4946,17.5369,17.4776,17.5115,73575.0
2013-11-14 12:00:00,20.69,20.72,20.67,20.68,54675.0,17.52,17.5454,17.503,17.5115,54675.0
2013-11-14 12:30:00,20.68,20.72,20.67,20.67,33975.0,17.5115,17.5454,17.503,17.503,33975.0
2013-11-14 13:00:00,20.67,20.7,20.67,20.68,18675.0,17.503,17.5284,17.503,17.5115,18675.0
2013-11-14 13:30:00,20.68,20.7,20.67,20.7,24975.0,17.5115,17.5284,17.503,17.5284,24975.0
2013-11-14 14:00:00,20.71,20.75,20.69,20.74,32850.0,17.5369,17.5708,17.52,17.5623,32850.0
2013-11-14 14:30:00,20.75,20.76,20.72,20.76,108900.0,17.5708,17.5792,17.5454,17.5792,108900.0
2013-11-14 15:00:00,20.76,20.79,20.75,20.76,81450.0,17.5792,17.6046,17.5708,17.5792,81450.0
2013-11-14 15:30:00,20.76,20.76,20.73,20.76,188775.0,17.5792,17.5792,17.5538,17.5792,188775.0
2013-11-15 09:30:00,20.83,20.87,20.66,20.82,111600.0,17.6385,17.6724,17.4946,17.63,111600.0
2013-11-15 10:00:00,20.83,20.88,20.8,20.85,53100.0,17.6385,17.6809,17.6131,17.6555,53100.0
2013-11-15 10:30:00,20.86,20.88,20.83,20.87,63000.0,17.6639,17.6809,17.6385,17.6724,63000.0
2013-11-15 11:00:00,20.87,20.88,20.83,20.85,27675.0,17.6724,17.6809,17.6385,17.6555,27675.0
2013-11-15 11:30:00,20.85,20.85,20.76,20.77,36900.0,17.6555,17.6555,17.5792,17.5877,36900.0
2013-11-15 12:00:00,20.77,20.78,20.76,20.78,19125.0,17.5877,17.5962,17.5792,17.5962,19125.0
2013-11-15 12:30:00,20.78,20.79,20.76,20.77,22950.0,17.5962,17.6046,17.5792,17.5877,22950.0
2013-11-15 13:00:00,20.77,20.79,20.76,20.79,32625.0,17.5877,17.6046,17.5792,17.6046,32625.0
2013-11-15 13:30:00,20.8,20.8,20.78,20.78,42075.0,17.6131,17.6131,17.5962,17.5962,42075.0
2013-11-15 14:00:00,20.81,20.83,20.79,20.81,30825.0,17.6216,17.6385,17.6046,17.6216,30825.0
2013-11-15 14:30:00,20.81,20.82,20.81,20.82,20250.0,17.6216,17.63,17.6216,17.63,20250.0
2013-11-15 15:00:00,20.83,20.87,20.82,20.87,63225.0,17.6385,17.6724,17.63,17.6724,63225.0
2013-11-15 15:30:00,20.87,20.88,20.84,20.85,144450.0,17.6724,17.6809,17.647,17.6555,144450.0
2013-11-18 09:30:00,20.87,20.87,20.78,20.78,22275.0,17.6724,17.6724,17.5962,17.5962,22275.0
2013-11-18 10:00:00,20.76,20.85,20.76,20.84,41400.0,17.5792,17.6555,17.5792,17.647,41400.0
2013-11-18 10:30:00,20.83,20.87,20.82,20.86,52200.0,17.6385,17.6724,17.63,17.6639,52200.0
2013-11-18 11:00:00,20.87,20.9,20.87,20.87,26775.0,17.6724,17.6978,17.6724,17.6724,26775.0
2013-11-18 11:30:00,20.87,20.88,20.83,20.86,37575.0,17.6724,17.6809,17.6385,17.6639,37575.0
2013-11-18 12:00:00,20.84,20.87,20.83,20.87,24975.0,17.647,17.6724,17.6385,17.6724,24975.0
2013-11-18 12:30:00,20.88,20.89,20.85,20.89,35775.0,17.6809,17.6893,17.6555,17.6893,35775.0
2013-11-18 13:00:00,20.88,20.88,20.85,20.88,39150.0,17.6809,17.6809,17.6555,17.6809,39150.0
2013-11-18 13:30:00,20.88,20.88,20.83,20.85,57150.0,17.6809,17.6809,17.6385,17.6555,57150.0
2013-11-18 14:00:00,20.85,20.92,20.84,20.92,80775.0,17.6555,17.7147,17.647,17.7147,80775.0
2013-11-18 14:30:00,20.92,20.92,20.85,20.87,58500.0,17.7147,17.7147,17.6555,17.6724,58500.0
2013-11-18 15:00:00,20.87,20.87,20.74,20.77,118800.0,17.6724,17.6724,17.5623,17.5877,118800.0
2013-11-18 15:30:00,20.77,20.79,20.74,20.78,139950.0,17.5877,17.6046,17.5623,17.5962,139950.0
2013-11-19 09:30:00,20.75,20.85,20.68,20.84,38925.0,17.5708,17.6555,17.5115,17.647,38925.0
2013-11-19 10:00:00,20.85,20.92,20.84,20.84,119250.0,17.6555,17.7147,17.647,17.647,119250.0
2013-11-19 10:30:00,20.85,20.89,20.84,20.87,23625.0,17.6555,17.6893,17.647,17.6724,23625.0
2013-11-19 11:00:00,20.86,20.88,20.79,20.79,21150.0,17.6639,17.6809,17.6046,17.6046,21150.0
2013-11-19 11:30:00,20.79,20.82,20.75,20.79,16650.0,17.6046,17.63,17.5708,17.6046,16650.0
2013-11-19 12:00:00,20.78,20.8,20.74,20.76,91800.0,17.5962,17.6131,17.5623,17.5792,91800.0
2013-11-19 12:30:00,20.76,20.76,20.69,20.7,46575.0,17.5792,17.5792,17.52,17.5284,46575.0
2013-11-19 13:00:00,20.7,20.7,20.61,20.62,42975.0,17.5284,17.5284,17.4522,17.4607,42975.0
2013-11-19 13:30:00,20.62,20.65,20.6,20.6,35325.0,17.4607,17.4861,17.4438,17.4438,35325.0
2013-11-19 14:00:00,20.6,20.64,20.59,20.6,101250.0,17.4438,17.4776,17.4353,17.4438,101250.0
2013-11-19 14:30:00,20.6,20.67,20.6,20.63,47700.0,17.4438,17.503,17.4438,17.4692,47700.0
2013-11-19 15:00:00,20.63,20.7,20.62,20.65,129150.0,17.4692,17.5284,17.4607,17.4861,129150.0
2013-11-19 15:30:00,20.65,20.66,20.56,20.62,269775.0,17.4861,17.4946,17.4099,17.4607,269775.0
2013-11-20 09:30:00,20.64,20.67,20.6,20.65,23850.0,17.4776,17.503,17.4438,17.4861,23850.0
2013-11-20 10:00:00,20.66,20.82,20.63,20.73,30150.0,17.4946,17.63,17.4692,17.5538,30150.0
2013-11-20 10:30:00,20.76,20.8,20.72,20.76,26100.0,17.5792,17.6131,17.5454,17.5792,26100.0
2013-11-20 11:00:00,20.77,20.81,20.75,20.81,27450.0,17.5877,17.6216,17.5708,17.6216,27450.0
2013-11-20 11:30:00,20.82,20.82,20.77,20.8,20700.0,17.63,17.63,17.5877,17.6131,20700.0
2013-11-20 12:00:00,20.81,20.9,20.81,20.89,76500.0,17.6216,17.6978,17.6216,17.6893,76500.0
2013-11-20 12:30:00,20.89,20.9,20.88,20.9,52875.0,17.6893,17.6978,17.6809,17.6978,52875.0
2013-11-20 13:00:00,20.89,20.94,20.89,20.94,57375.0,17.6893,17.7317,17.6893,17.7317,57375.0
2013-11-20 13:30:00,20.93,20.98,20.91,20.94,68850.0,17.7232,17.7655,17.7063,17.7317,68850.0
2013-11-20 14:00:00,20.94,20.95,20.85,20.93,100350.0,17.7317,17.7401,17.6555,17.7232,100350.0
2013-11-20 14:30:00,20.92,20.95,20.87,20.89,101700.0,17.7147,17.7401,17.6724,17.6893,101700.0
2013-11-20 15:00:00,20.88,20.89,20.8,20.82,137700.0,17.6809,17.6893,17.6131,17.63,137700.0
2013-11-20 15:30:00,20.81,20.9,20.77,20.89,277650.0,17.6216,17.6978,17.5877,17.6893,277650.0
2013-11-21 09:30:00,21.01,21.16,20.8,21.16,113625.0,17.7909,17.918,17.6131,17.918,113625.0
2013-11-21 10:00:00,21.16,21.27,21.15,21.27,126000.0,17.918,18.0111,17.9095,18.0111,126000.0
2013-11-21 10:30:00,21.27,21.38,21.25,21.34,175950.0,18.0111,18.1042,17.9942,18.0704,175950.0
2013-11-21 11:00:00,21.34,21.36,21.32,21.33,125775.0,18.0704,18.0873,18.0534,18.0619,125775.0
2013-11-21 11:30:00,21.34,21.4,21.33,21.39,102825.0,18.0704,18.1212,18.0619,18.1127,102825.0
2013-11-21 12:00:00,21.39,21.42,21.36,21.37,124650.0,18.1127,18.1381,18.0873,18.0958,124650.0
2013-11-21 12:30:00,21.37,21.37,21.3,21.31,77850.0,18.0958,18.0958,18.0365,18.045,77850.0
2013-11-21 13:00:00,21.32,21.37,21.32,21.36,94950.0,18.0534,18.0958,18.0534,18.0873,94950.0
2013-11-21 13:30:00,21.37,21.4,21.36,21.37,60525.0,18.0958,18.1212,18.0873,18.0958,60525.0
2013-11-21 14:00:00,21.38,21.4,21.37,21.39,285300.0,18.1042,18.1212,18.0958,18.1127,285300.0
2013-11-21 14:30:00,21.38,21.4,21.36,21.36,80100.0,18.1042,18.1212,18.0873,18.0873,80100.0
2013-11-21 15:00:00,21.37,21.4,21.36,21.38,191250.0,18.0958,18.1212,18.0873,18.1042,191250.0
2013-11-21 15:30:00,21.39,21.42,21.36,21.42,530100.0,18.1127,18.1381,18.0873,18.1381,530100.0
2013-11-22 09:30:00,21.42,21.44,21.34,21.35,73575.0,18.1381,18.1551,18.0704,18.0788,73575.0
2013-11-22 10:00:00,21.35,21.38,21.31,21.35,69525.0,18.0788,18.1042,18.045,18.0788,69525.0
2013-11-22 10:30:00,21.34,21.39,21.32,21.33,44325.0,18.0704,18.1127,18.0534,18.0619,44325.0
2013-11-22 11:00:00,21.33,21.33,21.24,21.24,81675.0,18.0619,18.0619,17.9857,17.9857,81675.0
2013-11-22 11:30:00,21.24,21.3,21.24,21.28,46575.0,17.9857,18.0365,17.9857,18.0196,46575.0
2013-11-22 12:00:00,21.28,21.3,21.25,21.3,45000.0,18.0196,18.0365,17.9942,18.0365,45000.0
2013-11-22 12:30:00,21.3,21.36,21.3,21.35,45450.0,18.0365,18.0873,18.0365,18.0788,45450.0
2013-11-22 13:00:00,21.35,21.38,21.35,21.38,49050.0,18.0788,18.1042,18.0788,18.1042,49050.0
2013-11-22 13:30:00,21.37,21.37,21.34,21.35,53100.0,18.0958,18.0958,18.0704,18.0788,53100.0
2013-11-22 14:00:00,21.35,21.45,21.35,21.44,76950.0,18.0788,18.1635,18.0788,18.1551,76950.0
2013-11-22 14:30:00,21.44,21.47,21.43,21.47,92025.0,18.1551,18.1805,18.1466,18.1805,92025.0
2013-11-22 15:00:00,21.47,21.47,21.41,21.44,99900.0,18.1805,18.1805,18.1297,18.1551,99900.0
2013-11-22 15:30:00,21.44,21.48,21.44,21.45,263025.0,18.1551,18.1889,18.1551,18.1635,263025.0
2013-11-25 09:30:00,21.47,21.55,21.38,21.48,169650.0,18.1805,18.2482,18.1042,18.1889,169650.0
2013-11-25 10:00:00,21.48,21.5,21.44,21.49,105075.0,18.1889,18.2059,18.1551,18.1974,105075.0
2013-11-25 10:30:00,21.48,21.55,21.48,21.54,46125.0,18.1889,18.2482,18.1889,18.2397,46125.0
2013-11-25 11:00:00,21.54,21.61,21.52,21.54,142200.0,18.2397,18.299,18.2228,18.2397,142200.0
2013-11-25 11:30:00,21.53,21.54,21.49,21.49,67275.0,18.2313,18.2397,18.1974,18.1974,67275.0
2013-11-25 12:00:00,21.49,21.54,21.49,21.52,78975.0,18.1974,18.2397,18.1974,18.2228,78975.0
2013-11-25 12:30:00,21.51,21.58,21.5,21.57,75600.0,18.2143,18.2736,18.2059,18.2651,75600.0
2013-11-25 13:00:00,21.57,21.57,21.53,21.57,34875.0,18.2651,18.2651,18.2313,18.2651,34875.0
2013-11-25 13:30:00,21.57,21.64,21.56,21.64,65925.0,18.2651,18.3244,18.2567,18.3244,65925.0
2013-11-25 14:00:00,21.64,21.68,21.63,21.65,152775.0,18.3244,18.3583,18.3159,18.3329,152775.0
2013-11-25 14:30:00,21.65,21.7,21.64,21.67,172125.0,18.3329,18.3752,18.3244,18.3498,172125.0
2013-11-25 15:00:00,21.67,21.67,21.51,21.56,263250.0,18.3498,18.3498,18.2143,18.2567,263250.0
2013-11-25 15:30:00,21.56,21.62,21.52,21.62,374850.0,18.2567,18.3075,18.2228,18.3075,374850.0
2013-11-26 09:30:00,21.58,21.64,21.51,21.56,94725.0,18.2736,18.3244,18.2143,18.2567,94725.0
2013-11-26 10:00:00,21.57,21.6,21.46,21.52,76950.0,18.2651,18.2905,18.172,18.2228,76950.0
2013-11-26 10:30:00,21.51,21.52,21.38,21.41,125325.0,18.2143,18.2228,18.1042,18.1297,125325.0
2013-11-26 11:00:00,21.41,21.44,21.41,21.41,54225.0,18.1297,18.1551,18.1297,18.1297,54225.0
2013-11-26 11:30:00,21.4,21.44,21.4,21.4,44550.0,18.1212,18.1551,18.1212,18.1212,44550.0
2013-11-26 12:00:00,21.41,21.43,21.4,21.4,32625.0,18.1297,18.1466,18.1212,18.1212,32625.0
2013-11-26 12:30:00,21.4,21.43,21.4,21.4,52875.0,18.1212,18.1466,18.1212,18.1212,52875.0
2013-11-26 13:00:00,21.4,21.41,21.39,21.4,40275.0,18.1212,18.1297,18.1127,18.1212,40275.0
2013-11-26 13:30:00,21.4,21.43,21.4,21.43,42525.0,18.1212,18.1466,18.1212,18.1466,42525.0
2013-11-26 14:00:00,21.42,21.43,21.4,21.42,61425.0,18.1381,18.1466,18.1212,18.1381,61425.0
2013-11-26 14:30:00,21.42,21.45,21.42,21.44,71325.0,18.1381,18.1635,18.1381,18.1551,71325.0
2013-11-26 15:00:00,21.44,21.44,21.42,21.44,101925.0,18.1551,18.1551,18.1381,18.1551,101925.0
2013-11-26 15:30:00,21.43,21.44,21.4,21.41,245025.0,18.1466,18.1551,18.1212,18.1297,245025.0
2013-11-27 09:30:00,21.48,21.51,21.37,21.4,62550.0,18.1889,18.2143,18.0958,18.1212,62550.0
2013-11-27 10:00:00,21.39,21.39,21.35,21.37,74025.0,18.1127,18.1127,18.0788,18.0958,74025.0
2013-11-27 10:30:00,21.37,21.41,21.35,21.38,67950.0,18.0958,18.1297,18.0788,18.1042,67950.0
2013-11-27 11:00:00,21.38,21.4,21.36,21.36,110250.0,18.1042,18.1212,18.0873,18.0873,110250.0
2013-11-27 11:30:00,21.37,21.39,21.36,21.36,28350.0,18.0958,18.1127,18.0873,18.0873,28350.0
2013-11-27 12:00:00,21.36,21.36,21.31,21.32,62100.0,18.0873,18.0873,18.045,18.0534,62100.0
2013-11-27 12:30:00,21.31,21.31,21.25,21.25,46800.0,18.045,18.045,17.9942,17.9942,46800.0
2013-11-27 13:00:00,21.24,21.28,21.24,21.25,28800.0,17.9857,18.0196,17.9857,17.9942,28800.0
2013-11-27 13:30:00,21.25,21.35,21.23,21.33,94275.0,17.9942,18.0788,17.9772,18.0619,94275.0
2013-11-27 14:00:00,21.32,21.35,21.32,21.34,31500.0,18.0534,18.0788,18.0534,18.0704,31500.0
2013-11-27 14:30:00,21.33,21.41,21.33,21.4,36000.0,18.0619,18.1297,18.0619,18.1212,36000.0
2013-11-27 15:00:00,21.4,21.4,21.36,21.4,84825.0,18.1212,18.1212,18.0873,18.1212,84825.0
2013-11-27 15:30:00,21.4,21.42,21.39,21.39,162675.0,18.1212,18.1381,18.1127,18.1127,162675.0
2013-11-29 09:30:00,21.43,21.59,21.42,21.53,103275.0,18.1466,18.2821,18.1381,18.2313,103275.0
2013-11-29 10:00:00,21.53,21.57,21.5,21.54,63900.0,18.2313,18.2651,18.2059,18.2397,63900.0
2013-11-29 10:30:00,21.55,21.55,21.44,21.46,70650.0,18.2482,18.2482,18.1551,18.172,70650.0
2013-11-29 11:00:00,21.45,21.46,21.39,21.44,86400.0,18.1635,18.172,18.1127,18.1551,86400.0
2013-11-29 11:30:00,21.44,21.48,21.42,21.45,65475.0,18.1551,18.1889,18.1381,18.1635,65475.0
2013-11-29 12:00:00,21.45,21.45,21.4,21.42,62550.0,18.1635,18.1635,18.1212,18.1381,62550.0
2013-11-29 12:30:00,21.42,21.45,21.37,21.4,186975.0,18.1381,18.1635,18.0958,18.1212,186975.0
2013-12-02 09:30:00,21.44,21.52,21.31,21.41,131625.0,18.1551,18.2228,18.045,18.1297,131625.0
2013-12-02 10:00:00,21.42,21.62,21.39,21.53,74925.0,18.1381,18.3075,18.1127,18.2313,74925.0
2013-12-02 10:30:00,21.53,21.62,21.51,21.62,32175.0,18.2313,18.3075,18.2143,18.3075,32175.0
2013-12-02 11:00:00,21.63,21.65,21.58,21.58,36000.0,18.3159,18.3329,18.2736,18.2736,36000.0
2013-12-02 11:30:00,21.59,21.68,21.59,21.66,31275.0,18.2821,18.3583,18.2821,18.3413,31275.0
2013-12-02 12:00:00,21.65,21.72,21.63,21.7,55800.0,18.3329,18.3922,18.3159,18.3752,55800.0
2013-12-02 12:30:00,21.71,21.72,21.67,21.67,86625.0,18.3837,18.3922,18.3498,18.3498,86625.0
2013-12-02 13:00:00,21.68,21.68,21.59,21.6,84150.0,18.3583,18.3583,18.2821,18.2905,84150.0
2013-12-02 13:30:00,21.59,21.61,21.56,21.6,115200.0,18.2821,18.299,18.2567,18.2905,115200.0
2013-12-02 14:00:00,21.6,21.6,21.53,21.56,50625.0,18.2905,18.2905,18.2313,18.2567,50625.0
2013-12-02 14:30:00,21.56,21.59,21.52,21.59,73575.0,18.2567,18.2821,18.2228,18.2821,73575.0
2013-12-02 15:00:00,21.59,21.6,21.54,21.56,147825.0,18.2821,18.2905,18.2397,18.2567,147825.0
2013-12-02 15:30:00,21.56,21.56,21.52,21.53,316800.0,18.2567,18.2567,18.2228,18.2313,316800.0
2013-12-03 09:30:00,21.45,21.56,21.29,21.53,157050.0,18.1635,18.2567,18.028,18.2313,157050.0
2013-12-03 10:00:00,21.54,21.57,21.48,21.51,58275.0,18.2397,18.2651,18.1889,18.2143,58275.0
2013-12-03 10:30:00,21.52,21.59,21.49,21.55,79650.0,18.2228,18.2821,18.1974,18.2482,79650.0
2013-12-03 11:00:00,21.56,21.57,21.44,21.46,92925.0,18.2567,18.2651,18.1551,18.172,92925.0
2013-12-03 11:30:00,21.46,21.48,21.43,21.44,81900.0,18.172,18.1889,18.1466,18.1551,81900.0
2013-12-03 12:00:00,21.44,21.55,21.41,21.46,191925.0,18.1551,18.2482,18.1297,18.172,191925.0
2013-12-03 12:30:00,21.46,21.5,21.38,21.39,175725.0,18.172,18.2059,18.1042,18.1127,175725.0
2013-12-03 13:00:00,21.39,21.4,21.32,21.32,94050.0,18.1127,18.1212,18.0534,18.0534,94050.0
2013-12-03 13:30:00,21.32,21.34,21.32,21.32,70200.0,18.0534,18.0704,18.0534,18.0534,70200.0
2013-12-03 14:00:00,21.31,21.33,21.29,21.32,60750.0,18.045,18.0619,18.028,18.0534,60750.0
2013-12-03 14:30:00,21.32,21.36,21.31,21.34,52875.0,18.0534,18.0873,18.045,18.0704,52875.0
2013-12-03 15:00:00,21.33,21.33,21.28,21.29,82800.0,18.0619,18.0619,18.0196,18.028,82800.0
2013-12-03 15:30:00,21.29,21.38,21.28,21.37,194175.0,18.028,18.1042,18.0196,18.0958,194175.0
2013-12-04 09:30:00,21.24,21.38,21.18,21.36,222075.0,17.9857,18.1042,17.9349,18.0873,222075.0
2013-12-04 10:00:00,21.37,21.47,21.35,21.4,58950.0,18.0958,18.1805,18.0788,18.1212,58950.0
2013-12-04 10:30:00,21.4,21.52,21.37,21.48,228825.0,18.1212,18.2228,18.0958,18.1889,228825.0
2013-12-04 11:00:00,21.48,21.56,21.48,21.5,90000.0,18.1889,18.2567,18.1889,18.2059,90000.0
2013-12-04 11:30:00,21.52,21.52,21.45,21.48,30150.0,18.2228,18.2228,18.1635,18.1889,30150.0
2013-12-04 12:00:00,21.47,21.47,21.3,21.3,25875.0,18.1805,18.1805,18.0365,18.0365,25875.0
2013-12-04 12:30:00,21.29,21.36,21.29,21.33,62775.0,18.028,18.0873,18.028,18.0619,62775.0
2013-12-04 13:00:00,21.33,21.36,21.28,21.28,114750.0,18.0619,18.0873,18.0196,18.0196,114750.0
2013-12-04 13:30:00,21.28,21.29,21.23,21.28,58275.0,18.0196,18.028,17.9772,18.0196,58275.0
2013-12-04 14:00:00,21.29,21.42,21.29,21.39,92025.0,18.028,18.1381,18.028,18.1127,92025.0
2013-12-04 14:30:00,21.39,21.48,21.39,21.47,94950.0,18.1127,18.1889,18.1127,18.1805,94950.0
2013-12-04 15:00:00,21.47,21.47,21.41,21.46,117450.0,18.1805,18.1805,18.1297,18.172,117450.0
2013-12-04 15:30:00,21.47,21.53,21.45,21.47,219150.0,18.1805,18.2313,18.1635,18.1805,219150.0
2013-12-05 09:30:00,21.6,21.78,21.46,21.47,148050.0,18.2905,18.443,18.172,18.1805,148050.0
2013-12-05 10:00:00,21.45,21.55,21.45,21.47,100125.0,18.1635,18.2482,18.1635,18.1805,100125.0
2013-12-05 10:30:00,21.48,21.48,21.42,21.43,72225.0,18.1889,18.1889,18.1381,18.1466,72225.0
2013-12-05 11:00:00,21.42,21.55,21.4,21.5,218700.0,18.1381,18.2482,18.1212,18.2059,218700.0
2013-12-05 11:30:00,21.49,21.5,21.44,21.48,81450.0,18.1974,18.2059,18.1551,18.1889,81450.0
2013-12-05 12:00:00,21.48,21.53,21.48,21.52,90000.0,18.1889,18.2313,18.1889,18.2228,90000.0
2013-12-05 12:30:00,21.52,21.6,21.52,21.6,54900.0,18.2228,18.2905,18.2228,18.2905,54900.0
2013-12-05 13:00:00,21.6,21.6,21.53,21.55,49500.0,18.2905,18.2905,18.2313,18.2482,49500.0
2013-12-05 13:30:00,21.55,21.62,21.54,21.61,92700.0,18.2482,18.3075,18.2397,18.299,92700.0
2013-12-05 14:00:00,21.61,21.66,21.57,21.6,107775.0,18.299,18.3413,18.2651,18.2905,107775.0
2013-12-05 14:30:00,21.61,21.64,21.56,21.58,86400.0,18.299,18.3244,18.2567,18.2736,86400.0
2013-12-05 15:00:00,21.58,21.58,21.54,21.57,159750.0,18.2736,18.2736,18.2397,18.2651,159750.0
2013-12-05 15:30:00,21.57,21.6,21.53,21.6,389025.0,18.2651,18.2905,18.2313,18.2905,389025.0
2013-12-06 09:30:00,21.78,21.91,21.64,21.64,123075.0,18.443,18.553,18.3244,18.3244,123075.0
2013-12-06 10:00:00,21.64,21.71,21.6,21.6,105750.0,18.3244,18.3837,18.2905,18.2905,105750.0
2013-12-06 10:30:00,21.6,21.64,21.56,21.59,96975.0,18.2905,18.3244,18.2567,18.2821,96975.0
2013-12-06 11:00:00,21.57,21.6,21.57,21.6,53100.0,18.2651,18.2905,18.2651,18.2905,53100.0
2013-12-06 11:30:00,21.6,21.7,21.6,21.7,64125.0,18.2905,18.3752,18.2905,18.3752,64125.0
2013-12-06 12:00:00,21.7,21.73,21.68,21.72,57825.0,18.3752,18.4006,18.3583,18.3922,57825.0
2013-12-06 12:30:00,21.72,21.76,21.72,21.74,47925.0,18.3922,18.426,18.3922,18.4091,47925.0
2013-12-06 13:00:00,21.74,21.76,21.73,21.75,45000.0,18.4091,18.426,18.4006,18.4176,45000.0
2013-12-06 13:30:00,21.75,21.79,21.75,21.77,63900.0,18.4176,18.4514,18.4176,18.4345,63900.0
2013-12-06 14:00:00,21.77,21.8,21.76,21.8,133650.0,18.4345,18.4599,18.426,18.4599,133650.0
2013-12-06 14:30:00,21.8,21.81,21.78,21.79,54450.0,18.4599,18.4684,18.443,18.4514,54450.0
2013-12-06 15:00:00,21.79,21.82,21.77,21.78,123975.0,18.4514,18.4768,18.4345,18.443,123975.0
2013-12-06 15:30:00,21.78,21.79,21.68,21.71,660150.0,18.443,18.4514,18.3583,18.3837,660150.0
2013-12-09 09:30:00,21.72,21.87,21.64,21.87,75600.0,18.3922,18.5192,18.3244,18.5192,75600.0
2013-12-09 10:00:00,21.85,21.85,21.72,21.76,65250.0,18.5022,18.5022,18.3922,18.426,65250.0
2013-12-09 10:30:00,21.76,21.82,21.72,21.81,85500.0,18.426,18.4768,18.3922,18.4684,85500.0
2013-12-09 11:00:00,21.8,21.88,21.8,21.88,62100.0,18.4599,18.5276,18.4599,18.5276,62100.0
2013-12-09 11:30:00,21.87,21.89,21.87,21.88,59175.0,18.5192,18.5361,18.5192,18.5276,59175.0
2013-12-09 12:00:00,21.88,21.88,21.83,21.83,58275.0,18.5276,18.5276,18.4853,18.4853,58275.0
2013-12-09 12:30:00,21.82,21.85,21.81,21.83,42750.0,18.4768,18.5022,18.4684,18.4853,42750.0
2013-12-09 13:00:00,21.84,21.85,21.82,21.83,55800.0,18.4938,18.5022,18.4768,18.4853,55800.0
2013-12-09 13:30:00,21.83,21.83,21.79,21.8,55350.0,18.4853,18.4853,18.4514,18.4599,55350.0
2013-12-09 14:00:00,21.79,21.8,21.76,21.77,52200.0,18.4514,18.4599,18.426,18.4345,52200.0
2013-12-09 14:30:00,21.77,21.81,21.76,21.8,97650.0,18.4345,18.4684,18.426,18.4599,97650.0
2013-12-09 15:00:00,21.8,21.82,21.79,21.8,125325.0,18.4599,18.4768,18.4514,18.4599,125325.0
2013-12-09 15:30:00,21.8,21.84,21.78,21.79,282825.0,18.4599,18.4938,18.443,18.4514,282825.0
2013-12-10 09:30:00,21.72,21.92,21.54,21.91,104400.0,18.3922,18.5615,18.2397,18.553,104400.0
2013-12-10 10:00:00,21.92,21.99,21.87,21.89,118125.0,18.5615,18.6208,18.5192,18.5361,118125.0
2013-12-10 10:30:00,21.9,21.95,21.86,21.91,109575.0,18.5446,18.5869,18.5107,18.553,109575.0
2013-12-10 11:00:00,21.91,21.93,21.88,21.92,116325.0,18.553,18.57,18.5276,18.5615,116325.0
2013-12-10 11:30:00,21.92,21.92,21.86,21.89,127800.0,18.5615,18.5615,18.5107,18.5361,127800.0
2013-12-10 12:00:00,21.88,21.9,21.86,21.88,72450.0,18.5276,18.5446,18.5107,18.5276,72450.0
2013-12-10 12:30:00,21.88,21.92,21.88,21.9,44100.0,18.5276,18.5615,18.5276,18.5446,44100.0
2013-12-10 13:00:00,21.89,21.9,21.85,21.85,47700.0,18.5361,18.5446,18.5022,18.5022,47700.0
2013-12-10 13:30:00,21.85,21.88,21.85,21.87,77175.0,18.5022,18.5276,18.5022,18.5192,77175.0
2013-12-10 14:00:00,21.88,21.91,21.87,21.9,92475.0,18.5276,18.553,18.5192,18.5446,92475.0
2013-12-10 14:30:00,21.9,21.9,21.87,21.89,63900.0,18.5446,18.5446,18.5192,18.5361,63900.0
2013-12-10 15:00:00,21.89,21.9,21.87,21.88,178875.0,18.5361,18.5446,18.5192,18.5276,178875.0
2013-12-10 15:30:00,21.88,21.92,21.84,21.84,271125.0,18.5276,18.5615,18.4938,18.4938,271125.0
2013-12-11 09:30:00,21.87,21.88,21.67,21.78,75375.0,18.5192,18.5276,18.3498,18.443,75375.0
2013-12-11 10:00:00,21.78,21.78,21.64,21.71,104400.0,18.443,18.443,18.3244,18.3837,104400.0
2013-12-11 10:30:00,21.7,21.77,21.68,21.76,78750.0,18.3752,18.4345,18.3583,18.426,78750.0
2013-12-11 11:00:00,21.75,21.79,21.68,21.68,58725.0,18.4176,18.4514,18.3583,18.3583,58725.0
2013-12-11 11:30:00,21.68,21.68,21.6,21.64,48150.0,18.3583,18.3583,18.2905,18.3244,48150.0
2013-12-11 12:00:00,21.64,21.64,21.59,21.6,50175.0,18.3244,18.3244,18.2821,18.2905,50175.0
2013-12-11 12:30:00,21.6,21.7,21.59,21.67,104625.0,18.2905,18.3752,18.2821,18.3498,104625.0
2013-12-11 13:00:00,21.68,21.71,21.65,21.65,62325.0,18.3583,18.3837,18.3329,18.3329,62325.0
2013-12-11 13:30:00,21.65,21.72,21.64,21.7,79650.0,18.3329,18.3922,18.3244,18.3752,79650.0
2013-12-11 14:00:00,21.7,21.72,21.64,21.66,95175.0,18.3752,18.3922,18.3244,18.3413,95175.0
2013-12-11 14:30:00,21.66,21.69,21.64,21.66,75375.0,18.3413,18.3668,18.3244,18.3413,75375.0
2013-12-11 15:00:00,21.66,21.68,21.58,21.59,98550.0,18.3413,18.3583,18.2736,18.2821,98550.0
2013-12-11 15:30:00,21.58,21.6,21.54,21.59,454725.0,18.2736,18.2905,18.2397,18.2821,454725.0
2013-12-12 09:30:00,21.61,21.72,21.53,21.69,193500.0,18.299,18.3922,18.2313,18.3668,193500.0
2013-12-12 10:00:00,21.66,21.76,21.59,21.61,73125.0,18.3413,18.426,18.2821,18.299,73125.0
2013-12-12 10:30:00,21.62,21.63,21.58,21.6,67500.0,18.3075,18.3159,18.2736,18.2905,67500.0
2013-12-12 11:00:00,21.61,21.64,21.58,21.59,61200.0,18.299,18.3244,18.2736,18.2821,61200.0
2013-12-12 11:30:00,21.58,21.61,21.56,21.61,82800.0,18.2736,18.299,18.2567,18.299,82800.0
2013-12-12 12:00:00,21.6,21.64,21.56,21.59,47250.0,18.2905,18.3244,18.2567,18.2821,47250.0
2013-12-12 12:30:00,21.59,21.63,21.56,21.63,172575.0,18.2821,18.3159,18.2567,18.3159,172575.0
2013-12-12 13:00:00,21.63,21.69,21.63,21.68,39150.0,18.3159,18.3668,18.3159,18.3583,39150.0
2013-12-12 13:30:00,21.68,21.72,21.67,21.69,55800.0,18.3583,18.3922,18.3498,18.3668,55800.0
2013-12-12 14:00:00,21.69,21.79,21.68,21.77,130275.0,18.3668,18.4514,18.3583,18.4345,130275.0
2013-12-12 14:30:00,21.78,21.84,21.76,21.83,147375.0,18.443,18.4938,18.426,18.4853,147375.0
2013-12-12 15:00:00,21.83,21.84,21.79,21.8,185175.0,18.4853,18.4938,18.4514,18.4599,185175.0
2013-12-12 15:30:00,21.8,21.84,21.75,21.78,487800.0,18.4599,18.4938,18.4176,18.443,487800.0
2013-12-13 09:30:00,21.85,21.98,21.82,21.84,63450.0,18.5022,18.6123,18.4768,18.4938,63450.0
2013-12-13 10:00:00,21.84,21.89,21.76,21.77,43875.0,18.4938,18.5361,18.426,18.4345,43875.0
2013-12-13 10:30:00,21.79,21.9,21.73,21.74,128475.0,18.4514,18.5446,18.4006,18.4091,128475.0
2013-12-13 11:00:00,21.73,21.78,21.69,21.72,46125.0,18.4006,18.443,18.3668,18.3922,46125.0
2013-12-13 11:30:00,21.72,21.75,21.7,21.74,29925.0,18.3922,18.4176,18.3752,18.4091,29925.0
2013-12-13 12:00:00,21.75,21.84,21.74,21.84,43200.0,18.4176,18.4938,18.4091,18.4938,43200.0
2013-12-13 12:30:00,21.84,21.85,21.82,21.84,25650.0,18.4938,18.5022,18.4768,18.4938,25650.0
2013-12-13 13:00:00,21.84,21.85,21.78,21.79,40725.0,18.4938,18.5022,18.443,18.4514,40725.0
2013-12-13 13:30:00,21.79,21.81,21.76,21.77,47025.0,18.4514,18.4684,18.426,18.4345,47025.0
2013-12-13 14:00:00,21.76,21.76,21.69,21.71,53775.0,18.426,18.426,18.3668,18.3837,53775.0
2013-12-13 14:30:00,21.71,21.76,21.7,21.73,113175.0,18.3837,18.426,18.3752,18.4006,113175.0
2013-12-13 15:00:00,21.73,21.78,21.72,21.72,157050.0,18.4006,18.443,18.3922,18.3922,157050.0
2013-12-13 15:30:00,21.72,21.73,21.7,21.71,330075.0,18.3922,18.4006,18.3752,18.3837,330075.0
2013-12-16 09:30:00,21.78,21.99,21.6,21.92,126000.0,18.443,18.6208,18.2905,18.5615,126000.0
2013-12-16 10:00:00,21.93,21.96,21.88,21.92,86625.0,18.57,18.5954,18.5276,18.5615,86625.0
2013-12-16 10:30:00,21.92,21.94,21.84,21.92,129825.0,18.5615,18.5784,18.4938,18.5615,129825.0
2013-12-16 11:00:00,21.93,21.93,21.89,21.91,74925.0,18.57,18.57,18.5361,18.553,74925.0
2013-12-16 11:30:00,21.91,21.91,21.87,21.88,65025.0,18.553,18.553,18.5192,18.5276,65025.0
2013-12-16 12:00:00,21.89,21.89,21.84,21.85,35325.0,18.5361,18.5361,18.4938,18.5022,35325.0
2013-12-16 12:30:00,21.85,21.88,21.84,21.85,40725.0,18.5022,18.5276,18.4938,18.5022,40725.0
2013-12-16 13:00:00,21.86,21.87,21.83,21.84,58050.0,18.5107,18.5192,18.4853,18.4938,58050.0
2013-12-16 13:30:00,21.84,21.88,21.83,21.87,158625.0,18.4938,18.5276,18.4853,18.5192,158625.0
2013-12-16 14:00:00,21.87,21.9,21.85,21.88,72225.0,18.5192,18.5446,18.5022,18.5276,72225.0
2013-12-16 14:30:00,21.88,21.88,21.83,21.84,76050.0,18.5276,18.5276,18.4853,18.4938,76050.0
2013-12-16 15:00:00,21.84,21.85,21.81,21.83,159975.0,18.4938,18.5022,18.4684,18.4853,159975.0
2013-12-16 15:30:00,21.83,21.83,21.8,21.81,329625.0,18.4853,18.4853,18.4599,18.4684,329625.0
2013-12-17 09:30:00,21.8,21.85,21.68,21.78,66375.0,18.4599,18.5022,18.3583,18.443,66375.0
2013-12-17 10:00:00,21.78,21.78,21.71,21.76,237825.0,18.443,18.443,18.3837,18.426,237825.0
2013-12-17 10:30:00,21.76,21.78,21.71,21.74,134550.0,18.426,18.443,18.3837,18.4091,134550.0
2013-12-17 11:00:00,21.74,21.76,21.64,21.66,338175.0,18.4091,18.426,18.3244,18.3413,338175.0
2013-12-17 11:30:00,21.66,21.69,21.65,21.67,83925.0,18.3413,18.3668,18.3329,18.3498,83925.0
2013-12-17 12:00:00,21.66,21.67,21.63,21.65,68175.0,18.3413,18.3498,18.3159,18.3329,68175.0
2013-12-17 12:30:00,21.65,21.7,21.64,21.68,62550.0,18.3329,18.3752,18.3244,18.3583,62550.0
2013-12-17 13:00:00,21.68,21.72,21.68,21.71,31725.0,18.3583,18.3922,18.3583,18.3837,31725.0
2013-12-17 13:30:00,21.71,21.73,21.71,21.73,33525.0,18.3837,18.4006,18.3837,18.4006,33525.0
2013-12-17 14:00:00,21.73,21.75,21.71,21.74,267975.0,18.4006,18.4176,18.3837,18.4091,267975.0
2013-12-17 14:30:00,21.75,21.75,21.73,21.74,60750.0,18.4176,18.4176,18.4006,18.4091,60750.0
2013-12-17 15:00:00,21.74,21.81,21.74,21.8,79425.0,18.4091,18.4684,18.4091,18.4599,79425.0
2013-12-17 15:30:00,21.8,21.8,21.75,21.76,274275.0,18.4599,18.4599,18.4176,18.426,274275.0
2013-12-18 09:30:00,21.76,22.04,21.73,21.97,91800.0,18.426,18.6631,18.4006,18.6039,91800.0
2013-12-18 10:00:00,21.97,22.03,21.94,21.98,79425.0,18.6039,18.6547,18.5784,18.6123,79425.0
2013-12-18 10:30:00,21.97,22.0,21.95,21.96,85950.0,18.6039,18.6293,18.5869,18.5954,85950.0
2013-12-18 11:00:00,21.96,21.99,21.93,21.93,100125.0,18.5954,18.6208,18.57,18.57,100125.0
2013-12-18 11:30:00,21.93,21.95,21.88,21.9,57150.0,18.57,18.5869,18.5276,18.5446,57150.0
2013-12-18 12:00:00,21.89,21.92,21.88,21.91,62775.0,18.5361,18.5615,18.5276,18.553,62775.0
2013-12-18 12:30:00,21.91,21.92,21.88,21.89,42525.0,18.553,18.5615,18.5276,18.5361,42525.0
2013-12-18 13:00:00,21.89,21.89,21.83,21.87,52200.0,18.5361,18.5361,18.4853,18.5192,52200.0
2013-12-18 13:30:00,21.87,21.93,21.83,21.92,48600.0,18.5192,18.57,18.4853,18.5615,48600.0
2013-12-18 14:00:00,21.91,22.14,21.81,22.04,138150.0,18.553,18.7478,18.4684,18.6631,138150.0
2013-12-18 14:30:00,22.05,22.21,22.05,22.21,85500.0,18.6716,18.8071,18.6716,18.8071,85500.0
2013-12-18 15:00:00,22.21,22.34,22.2,22.32,144225.0,18.8071,18.9172,18.7986,18.9002,144225.0
2013-12-18 15:30:00,22.32,22.4,22.29,22.4,326925.0,18.9002,18.968,18.8748,18.968,326925.0
2013-12-19 09:30:00,22.36,22.52,22.3,22.42,152550.0,18.9341,19.0696,18.8833,18.9849,152550.0
2013-12-19 10:00:00,22.42,22.45,22.39,22.43,82125.0,18.9849,19.0103,18.9595,18.9934,82125.0
2013-12-19 10:30:00,22.44,22.45,22.4,22.41,144900.0,19.0018,19.0103,18.968,18.9764,144900.0
2013-12-19 11:00:00,22.4,22.48,22.4,22.47,119700.0,18.968,19.0357,18.968,19.0272,119700.0
2013-12-19 11:30:00,22.48,22.54,22.47,22.53,69750.0,19.0357,19.0865,19.0272,19.0781,69750.0
2013-12-19 12:00:00,22.53,22.55,22.47,22.5,238950.0,19.0781,19.095,19.0272,19.0526,238950.0
2013-12-19 12:30:00,22.5,22.5,22.46,22.47,46575.0,19.0526,19.0526,19.0188,19.0272,46575.0
2013-12-19 13:00:00,22.47,22.49,22.44,22.48,47925.0,19.0272,19.0442,19.0018,19.0357,47925.0
2013-12-19 13:30:00,22.47,22.49,22.46,22.48,70200.0,19.0272,19.0442,19.0188,19.0357,70200.0
2013-12-19 14:00:00,22.48,22.49,22.46,22.46,61425.0,19.0357,19.0442,19.0188,19.0188,61425.0
2013-12-19 14:30:00,22.47,22.49,22.46,22.47,84375.0,19.0272,19.0442,19.0188,19.0272,84375.0
2013-12-19 15:00:00,22.48,22.51,22.47,22.48,86850.0,19.0357,19.0611,19.0272,19.0357,86850.0
2013-12-19 15:30:00,22.47,22.5,22.47,22.49,365625.0,19.0272,19.0526,19.0272,19.0442,365625.0
2013-12-20 09:30:00,22.6,22.62,22.45,22.53,395100.0,19.1373,19.1543,19.0103,19.0781,395100.0
2013-12-20 10:00:00,22.51,22.6,22.51,22.58,204075.0,19.0611,19.1373,19.0611,19.1204,204075.0
2013-12-20 10:30:00,22.58,22.59,22.56,22.58,70200.0,19.1204,19.1289,19.1035,19.1204,70200.0
2013-12-20 11:00:00,22.58,22.65,22.57,22.62,54450.0,19.1204,19.1797,19.1119,19.1543,54450.0
2013-12-20 11:30:00,22.64,22.71,22.63,22.67,176400.0,19.1712,19.2305,19.1627,19.1966,176400.0
2013-12-20 12:00:00,22.67,22.72,22.67,22.72,92025.0,19.1966,19.2389,19.1966,19.2389,92025.0
2013-12-20 12:30:00,22.73,22.77,22.71,22.76,97200.0,19.2474,19.2813,19.2305,19.2728,97200.0
2013-12-20 13:00:00,22.76,22.82,22.75,22.79,111825.0,19.2728,19.3236,19.2643,19.2982,111825.0
2013-12-20 13:30:00,22.79,22.87,22.79,22.86,118125.0,19.2982,19.366,19.2982,19.3575,118125.0
2013-12-20 14:00:00,22.86,22.89,22.82,22.88,183600.0,19.3575,19.3829,19.3236,19.3744,183600.0
2013-12-20 14:30:00,22.88,22.88,22.83,22.88,136350.0,19.3744,19.3744,19.3321,19.3744,136350.0
2013-12-20 15:00:00,22.87,22.87,22.84,22.85,207000.0,19.366,19.366,19.3406,19.349,207000.0
2013-12-20 15:30:00,22.85,22.88,22.84,22.87,500400.0,19.349,19.3744,19.3406,19.366,500400.0
2013-12-23 09:30:00,23.01,23.1,22.89,22.98,117675.0,19.4845,19.5607,19.3829,19.4591,117675.0
2013-12-23 10:00:00,22.97,23.01,22.94,22.97,74025.0,19.4506,19.4845,19.4252,19.4506,74025.0
2013-12-23 10:30:00,22.99,23.0,22.95,22.95,52875.0,19.4676,19.476,19.4337,19.4337,52875.0
2013-12-23 11:00:00,22.96,22.96,22.92,22.94,47700.0,19.4422,19.4422,19.4083,19.4252,47700.0
2013-12-23 11:30:00,22.94,22.98,22.93,22.95,44100.0,19.4252,19.4591,19.4168,19.4337,44100.0
2013-12-23 12:00:00,22.96,22.97,22.94,22.96,40725.0,19.4422,19.4506,19.4252,19.4422,40725.0
2013-12-23 12:30:00,22.96,22.98,22.92,22.93,129375.0,19.4422,19.4591,19.4083,19.4168,129375.0
2013-12-23 13:00:00,22.93,22.94,22.92,22.94,87975.0,19.4168,19.4252,19.4083,19.4252,87975.0
2013-12-23 13:30:00,22.94,22.95,22.92,22.92,101925.0,19.4252,19.4337,19.4083,19.4083,101925.0
2013-12-23 14:00:00,22.92,22.96,22.92,22.93,120600.0,19.4083,19.4422,19.4083,19.4168,120600.0
2013-12-23 14:30:00,22.93,22.93,22.91,22.92,192375.0,19.4168,19.4168,19.3998,19.4083,192375.0
2013-12-23 15:00:00,22.92,22.95,22.91,22.95,173475.0,19.4083,19.4337,19.3998,19.4337,173475.0
2013-12-23 15:30:00,22.95,22.97,22.94,22.96,375075.0,19.4337,19.4506,19.4252,19.4422,375075.0
2013-12-24 09:30:00,22.93,23.07,22.92,23.04,84150.0,19.4168,19.5353,19.4083,19.5099,84150.0
2013-12-24 10:00:00,23.04,23.05,23.0,23.02,51300.0,19.5099,19.5184,19.476,19.493,51300.0
2013-12-24 10:30:00,23.0,23.05,22.96,23.0,31275.0,19.476,19.5184,19.4422,19.476,31275.0
2013-12-24 11:00:00,23.0,23.01,22.94,22.98,75825.0,19.476,19.4845,19.4252,19.4591,75825.0
2013-12-24 11:30:00,22.98,23.0,22.95,22.97,41850.0,19.4591,19.476,19.4337,19.4506,41850.0
2013-12-24 12:00:00,22.98,22.99,22.96,22.96,42750.0,19.4591,19.4676,19.4422,19.4422,42750.0
2013-12-24 12:30:00,22.96,23.03,22.95,23.02,101025.0,19.4422,19.5014,19.4337,19.493,101025.0
2013-12-26 09:30:00,23.11,23.2,22.91,23.1,77850.0,19.5692,19.6454,19.3998,19.5607,77850.0
2013-12-26 10:00:00,23.1,23.21,23.1,23.2,67950.0,19.5607,19.6539,19.5607,19.6454,67950.0
2013-12-26 10:30:00,23.2,23.24,23.2,23.23,107775.0,19.6454,19.6793,19.6454,19.6708,107775.0
2013-12-26 11:00:00,23.22,23.32,23.21,23.31,141525.0,19.6623,19.747,19.6539,19.7385,141525.0
2013-12-26 11:30:00,23.31,23.31,23.2,23.21,49500.0,19.7385,19.7385,19.6454,19.6539,49500.0
2013-12-26 12:00:00,23.21,23.22,23.12,23.17,43875.0,19.6539,19.6623,19.5777,19.62,43875.0
2013-12-26 12:30:00,23.17,23.23,23.16,23.21,35775.0,19.62,19.6708,19.6115,19.6539,35775.0
2013-12-26 13:00:00,23.22,23.22,23.16,23.18,31500.0,19.6623,19.6623,19.6115,19.6285,31500.0
2013-12-26 13:30:00,23.18,23.18,23.14,23.15,84600.0,19.6285,19.6285,19.5946,19.6031,84600.0
2013-12-26 14:00:00,23.15,23.22,23.15,23.2,76950.0,19.6031,19.6623,19.6031,19.6454,76950.0
2013-12-26 14:30:00,23.21,23.23,23.17,23.17,90450.0,19.6539,19.6708,19.62,19.62,90450.0
2013-12-26 15:00:00,23.17,23.18,23.13,23.16,81450.0,19.62,19.6285,19.5861,19.6115,81450.0
2013-12-26 15:30:00,23.16,23.16,23.09,23.1,250200.0,19.6115,19.6115,19.5522,19.5607,250200.0
2013-12-27 09:30:00,23.13,23.19,23.05,23.17,66375.0,19.5861,19.6369,19.5184,19.62,66375.0
2013-12-27 10:00:00,23.16,23.21,23.14,23.19,60300.0,19.6115,19.6539,19.5946,19.6369,60300.0
2013-12-27 10:30:00,23.19,23.2,23.12,23.13,40950.0,19.6369,19.6454,19.5777,19.5861,40950.0
2013-12-27 11:00:00,23.13,23.16,23.11,23.14,63900.0,19.5861,19.6115,19.5692,19.5946,63900.0
2013-12-27 11:30:00,23.14,23.16,23.09,23.1,73125.0,19.5946,19.6115,19.5522,19.5607,73125.0
2013-12-27 12:00:00,23.1,23.11,23.07,23.09,53775.0,19.5607,19.5692,19.5353,19.5522,53775.0
2013-12-27 12:30:00,23.08,23.08,23.04,23.06,49500.0,19.5438,19.5438,19.5099,19.5268,49500.0
2013-12-27 13:00:00,23.06,23.07,23.04,23.06,35325.0,19.5268,19.5353,19.5099,19.5268,35325.0
2013-12-27 13:30:00,23.06,23.08,23.04,23.07,56700.0,19.5268,19.5438,19.5099,19.5353,56700.0
2013-12-27 14:00:00,23.07,23.11,23.04,23.11,59625.0,19.5353,19.5692,19.5099,19.5692,59625.0
2013-12-27 14:30:00,23.1,23.1,23.06,23.06,41175.0,19.5607,19.5607,19.5268,19.5268,41175.0
2013-12-27 15:00:00,23.06,23.1,23.06,23.08,61650.0,19.5268,19.5607,19.5268,19.5438,61650.0
2013-12-27 15:30:00,23.08,23.08,23.05,23.07,203175.0,19.5438,19.5438,19.5184,19.5353,203175.0
2013-12-30 09:30:00,23.04,23.11,22.93,22.95,80325.0,19.5704,19.6298,19.4769,19.4939,80325.0
2013-12-30 10:00:00,22.93,22.96,22.92,22.93,33525.0,19.4769,19.5024,19.4684,19.4769,33525.0
2013-12-30 10:30:00,22.92,22.98,22.92,22.94,33075.0,19.4684,19.5194,19.4684,19.4854,33075.0
2013-12-30 11:00:00,22.96,22.97,22.93,22.97,43875.0,19.5024,19.5109,19.4769,19.5109,43875.0
2013-12-30 11:30:00,22.96,22.98,22.92,22.98,31275.0,19.5024,19.5194,19.4684,19.5194,31275.0
2013-12-30 12:00:00,22.98,22.99,22.91,22.92,21600.0,19.5194,19.5279,19.4599,19.4684,21600.0
2013-12-30 12:30:00,22.92,22.92,22.88,22.89,16650.0,19.4684,19.4684,19.4345,19.443,16650.0
2013-12-30 13:00:00,22.89,22.9,22.88,22.89,44100.0,19.443,19.4515,19.4345,19.443,44100.0
2013-12-30 13:30:00,22.89,22.91,22.86,22.87,33975.0,19.443,19.4599,19.4175,19.426,33975.0
2013-12-30 14:00:00,22.87,22.91,22.87,22.89,36450.0,19.426,19.4599,19.426,19.443,36450.0
2013-12-30 14:30:00,22.89,22.94,22.89,22.94,48375.0,19.443,19.4854,19.443,19.4854,48375.0
2013-12-30 15:00:00,22.94,22.96,22.93,22.95,77400.0,19.4854,19.5024,19.4769,19.4939,77400.0
2013-12-30 15:30:00,22.95,22.96,22.93,22.95,148950.0,19.4939,19.5024,19.4769,19.4939,148950.0
2013-12-31 09:30:00,22.96,23.18,22.93,23.13,72000.0,19.5024,19.6893,19.4769,19.6468,72000.0
2013-12-31 10:00:00,23.13,23.16,23.1,23.15,94500.0,19.6468,19.6723,19.6213,19.6638,94500.0
2013-12-31 10:30:00,23.15,23.18,23.15,23.18,40500.0,19.6638,19.6893,19.6638,19.6893,40500.0
2013-12-31 11:00:00,23.18,23.23,23.17,23.19,68400.0,19.6893,19.7318,19.6808,19.6978,68400.0
2013-12-31 11:30:00,23.19,23.22,23.16,23.21,82800.0,19.6978,19.7233,19.6723,19.7148,82800.0
2013-12-31 12:00:00,23.22,23.24,23.2,23.22,37800.0,19.7233,19.7403,19.7063,19.7233,37800.0
2013-12-31 12:30:00,23.22,23.25,23.18,23.18,51525.0,19.7233,19.7487,19.6893,19.6893,51525.0
2013-12-31 13:00:00,23.19,23.19,23.16,23.18,47925.0,19.6978,19.6978,19.6723,19.6893,47925.0
2013-12-31 13:30:00,23.18,23.18,23.15,23.18,52650.0,19.6893,19.6893,19.6638,19.6893,52650.0
2013-12-31 14:00:00,23.17,23.23,23.16,23.22,129825.0,19.6808,19.7318,19.6723,19.7233,129825.0
2013-12-31 14:30:00,23.22,23.23,23.17,23.2,76500.0,19.7233,19.7318,19.6808,19.7063,76500.0
2013-12-31 15:00:00,23.2,23.2,23.16,23.16,69075.0,19.7063,19.7063,19.6723,19.6723,69075.0
2013-12-31 15:30:00,23.17,23.23,23.16,23.2,276300.0,19.6808,19.7318,19.6723,19.7063,276300.0
2014-01-02 09:30:00,23.21,23.26,23.0,23.12,164700.0,19.7148,19.7572,19.5364,19.6383,164700.0
2014-01-02 10:00:00,23.11,23.12,22.97,23.02,103725.0,19.6298,19.6383,19.5109,19.5534,103725.0
2014-01-02 10:30:00,23.01,23.05,22.94,22.94,95625.0,19.5449,19.5789,19.4854,19.4854,95625.0
2014-01-02 11:00:00,22.95,22.95,22.88,22.93,56925.0,19.4939,19.4939,19.4345,19.4769,56925.0
2014-01-02 11:30:00,22.93,22.93,22.77,22.78,59625.0,19.4769,19.4769,19.341,19.3495,59625.0
2014-01-02 12:00:00,22.79,22.86,22.77,22.86,112275.0,19.358,19.4175,19.341,19.4175,112275.0
2014-01-02 12:30:00,22.85,22.86,22.81,22.82,35550.0,19.409,19.4175,19.375,19.3835,35550.0
2014-01-02 13:00:00,22.82,22.86,22.82,22.85,46575.0,19.3835,19.4175,19.3835,19.409,46575.0
2014-01-02 13:30:00,22.85,22.87,22.83,22.84,51525.0,19.409,19.426,19.392,19.4005,51525.0
2014-01-02 14:00:00,22.85,22.88,22.82,22.85,84825.0,19.409,19.4345,19.3835,19.409,84825.0
2014-01-02 14:30:00,22.85,22.91,22.85,22.88,60750.0,19.409,19.4599,19.409,19.4345,60750.0
2014-01-02 15:00:00,22.87,22.94,22.87,22.89,61875.0,19.426,19.4854,19.426,19.443,61875.0
2014-01-02 15:30:00,22.88,22.92,22.85,22.92,182250.0,19.4345,19.4684,19.409,19.4684,182250.0
2014-01-03 09:30:00,22.94,23.14,22.91,23.1,121050.0,19.4854,19.6553,19.4599,19.6213,121050.0
2014-01-03 10:00:00,23.11,23.14,23.06,23.12,63450.0,19.6298,19.6553,19.5874,19.6383,63450.0
2014-01-03 10:30:00,23.11,23.14,23.11,23.13,48825.0,19.6298,19.6553,19.6298,19.6468,48825.0
2014-01-03 11:00:00,23.12,23.13,23.05,23.06,61200.0,19.6383,19.6468,19.5789,19.5874,61200.0
2014-01-03 11:30:00,23.05,23.09,23.04,23.07,138600.0,19.5789,19.6128,19.5704,19.5959,138600.0
2014-01-03 12:00:00,23.07,23.11,23.06,23.08,39150.0,19.5959,19.6298,19.5874,19.6043,39150.0
2014-01-03 12:30:00,23.09,23.13,23.09,23.1,34875.0,19.6128,19.6468,19.6128,19.6213,34875.0
2014-01-03 13:00:00,23.1,23.13,23.09,23.12,107325.0,19.6213,19.6468,19.6128,19.6383,107325.0
2014-01-03 13:30:00,23.12,23.14,23.11,23.12,82350.0,19.6383,19.6553,19.6298,19.6383,82350.0
2014-01-03 14:00:00,23.12,23.14,23.11,23.14,83925.0,19.6383,19.6553,19.6298,19.6553,83925.0
2014-01-03 14:30:00,23.13,23.21,23.12,23.2,111375.0,19.6468,19.7148,19.6383,19.7063,111375.0
2014-01-03 15:00:00,23.2,23.21,23.16,23.21,86625.0,19.7063,19.7148,19.6723,19.7148,86625.0
2014-01-03 15:30:00,23.21,23.21,23.16,23.18,329625.0,19.7148,19.7148,19.6723,19.6893,329625.0
2014-01-06 09:30:00,23.29,23.42,23.24,23.36,91575.0,19.7827,19.8931,19.7403,19.8422,91575.0
2014-01-06 10:00:00,23.36,23.43,23.28,23.4,106875.0,19.8422,19.9016,19.7742,19.8762,106875.0
2014-01-06 10:30:00,23.4,23.43,23.32,23.34,82125.0,19.8762,19.9016,19.8082,19.8252,82125.0
2014-01-06 11:00:00,23.33,23.36,23.31,23.36,235125.0,19.8167,19.8422,19.7997,19.8422,235125.0
2014-01-06 11:30:00,23.36,23.36,23.3,23.34,216675.0,19.8422,19.8422,19.7912,19.8252,216675.0
2014-01-06 12:00:00,23.33,23.35,23.31,23.32,59625.0,19.8167,19.8337,19.7997,19.8082,59625.0
2014-01-06 12:30:00,23.32,23.36,23.31,23.33,102375.0,19.8082,19.8422,19.7997,19.8167,102375.0
2014-01-06 13:00:00,23.33,23.37,23.31,23.36,85725.0,19.8167,19.8507,19.7997,19.8422,85725.0
2014-01-06 13:30:00,23.36,23.44,23.35,23.43,123300.0,19.8422,19.9101,19.8337,19.9016,123300.0
2014-01-06 14:00:00,23.42,23.43,23.32,23.33,99000.0,19.8931,19.9016,19.8082,19.8167,99000.0
2014-01-06 14:30:00,23.33,23.34,23.31,23.32,216225.0,19.8167,19.8252,19.7997,19.8082,216225.0
2014-01-06 15:00:00,23.31,23.31,23.22,23.22,164700.0,19.7997,19.7997,19.7233,19.7233,164700.0
2014-01-06 15:30:00,23.22,23.24,23.16,23.17,353925.0,19.7233,19.7403,19.6723,19.6808,353925.0
2014-01-07 09:30:00,23.22,23.42,23.22,23.41,109125.0,19.7233,19.8931,19.7233,19.8847,109125.0
2014-01-07 10:00:00,23.42,23.46,23.4,23.44,135225.0,19.8931,19.9271,19.8762,19.9101,135225.0
2014-01-07 10:30:00,23.44,23.51,23.44,23.48,99000.0,19.9101,19.9696,19.9101,19.9441,99000.0
2014-01-07 11:00:00,23.47,23.48,23.4,23.42,83700.0,19.9356,19.9441,19.8762,19.8931,83700.0
2014-01-07 11:30:00,23.42,23.45,23.38,23.38,78525.0,19.8931,19.9186,19.8592,19.8592,78525.0
2014-01-07 12:00:00,23.38,23.41,23.38,23.41,45000.0,19.8592,19.8847,19.8592,19.8847,45000.0
2014-01-07 12:30:00,23.42,23.45,23.41,23.45,37575.0,19.8931,19.9186,19.8847,19.9186,37575.0
2014-01-07 13:00:00,23.45,23.46,23.44,23.44,47025.0,19.9186,19.9271,19.9101,19.9101,47025.0
2014-01-07 13:30:00,23.45,23.46,23.38,23.38,51525.0,19.9186,19.9271,19.8592,19.8592,51525.0
2014-01-07 14:00:00,23.37,23.42,23.34,23.41,87975.0,19.8507,19.8931,19.8252,19.8847,87975.0
2014-01-07 14:30:00,23.42,23.43,23.39,23.39,210825.0,19.8931,19.9016,19.8677,19.8677,210825.0
2014-01-07 15:00:00,23.4,23.4,23.35,23.36,290925.0,19.8762,19.8762,19.8337,19.8422,290925.0
2014-01-07 15:30:00,23.36,23.36,23.28,23.29,397125.0,19.8422,19.8422,19.7742,19.7827,397125.0
2014-01-08 09:30:00,23.29,23.44,23.21,23.37,198900.0,19.7827,19.9101,19.7148,19.8507,198900.0
2014-01-08 10:00:00,23.36,23.4,23.3,23.36,168975.0,19.8422,19.8762,19.7912,19.8422,168975.0
2014-01-08 10:30:00,23.36,23.37,23.28,23.32,67950.0,19.8422,19.8507,19.7742,19.8082,67950.0
2014-01-08 11:00:00,23.31,23.33,23.28,23.32,198450.0,19.7997,19.8167,19.7742,19.8082,198450.0
2014-01-08 11:30:00,23.33,23.47,23.3,23.43,275400.0,19.8167,19.9356,19.7912,19.9016,275400.0
2014-01-08 12:00:00,23.44,23.46,23.34,23.38,95400.0,19.9101,19.9271,19.8252,19.8592,95400.0
2014-01-08 12:30:00,23.38,23.42,23.34,23.42,72000.0,19.8592,19.8931,19.8252,19.8931,72000.0
2014-01-08 13:00:00,23.42,23.49,23.4,23.49,132075.0,19.8931,19.9526,19.8762,19.9526,132075.0
2014-01-08 13:30:00,23.49,23.56,23.48,23.56,87975.0,19.9526,20.0121,19.9441,20.0121,87975.0
2014-01-08 14:00:00,23.55,23.59,23.49,23.51,101250.0,20.0036,20.0375,19.9526,19.9696,101250.0
2014-01-08 14:30:00,23.51,23.56,23.49,23.49,44550.0,19.9696,20.0121,19.9526,19.9526,44550.0
2014-01-08 15:00:00,23.5,23.52,23.44,23.44,63900.0,19.9611,19.9781,19.9101,19.9101,63900.0
2014-01-08 15:30:00,23.44,23.58,23.43,23.58,242100.0,19.9101,20.0291,19.9016,20.0291,242100.0
2014-01-09 09:30:00,23.89,23.89,23.67,23.89,152100.0,20.2924,20.2924,20.1055,20.2924,152100.0
2014-01-09 10:00:00,23.89,23.92,23.8,23.89,185625.0,20.2924,20.3179,20.2159,20.2924,185625.0
2014-01-09 10:30:00,23.89,23.92,23.84,23.84,110025.0,20.2924,20.3179,20.2499,20.2499,110025.0
2014-01-09 11:00:00,23.84,23.85,23.74,23.76,184950.0,20.2499,20.2584,20.165,20.1819,184950.0
2014-01-09 11:30:00,23.75,23.81,23.72,23.74,57825.0,20.1735,20.2244,20.148,20.165,57825.0
2014-01-09 12:00:00,23.73,23.76,23.71,23.75,33300.0,20.1565,20.1819,20.1395,20.1735,33300.0
2014-01-09 12:30:00,23.76,23.84,23.76,23.77,58050.0,20.1819,20.2499,20.1819,20.1904,58050.0
2014-01-09 13:00:00,23.77,23.8,23.74,23.77,45675.0,20.1904,20.2159,20.165,20.1904,45675.0
2014-01-09 13:30:00,23.79,23.8,23.75,23.78,68625.0,20.2074,20.2159,20.1735,20.1989,68625.0
2014-01-09 14:00:00,23.78,23.8,23.73,23.77,150525.0,20.1989,20.2159,20.1565,20.1904,150525.0
2014-01-09 14:30:00,23.77,23.84,23.76,23.83,52425.0,20.1904,20.2499,20.1819,20.2414,52425.0
2014-01-09 15:00:00,23.83,23.85,23.81,23.82,115875.0,20.2414,20.2584,20.2244,20.2329,115875.0
2014-01-09 15:30:00,23.82,23.83,23.73,23.73,461700.0,20.2329,20.2414,20.1565,20.1565,461700.0
2014-01-10 09:30:00,23.67,23.8,23.59,23.77,208800.0,20.1055,20.2159,20.0375,20.1904,208800.0
2014-01-10 10:00:00,23.76,23.76,23.68,23.74,63000.0,20.1819,20.1819,20.114,20.165,63000.0
2014-01-10 10:30:00,23.74,23.76,23.69,23.76,41850.0,20.165,20.1819,20.1225,20.1819,41850.0
2014-01-10 11:00:00,23.75,23.76,23.7,23.7,94500.0,20.1735,20.1819,20.131,20.131,94500.0
2014-01-10 11:30:00,23.69,23.69,23.62,23.63,97875.0,20.1225,20.1225,20.063,20.0715,97875.0
2014-01-10 12:00:00,23.63,23.68,23.61,23.64,77400.0,20.0715,20.114,20.0545,20.08,77400.0
2014-01-10 12:30:00,23.64,23.75,23.64,23.72,72225.0,20.08,20.1735,20.08,20.148,72225.0
2014-01-10 13:00:00,23.71,23.72,23.68,23.7,54675.0,20.1395,20.148,20.114,20.131,54675.0
2014-01-10 13:30:00,23.7,23.76,23.68,23.7,123525.0,20.131,20.1819,20.114,20.131,123525.0
2014-01-10 14:00:00,23.69,23.71,23.66,23.67,51075.0,20.1225,20.1395,20.097,20.1055,51075.0
2014-01-10 14:30:00,23.67,23.7,23.66,23.66,84600.0,20.1055,20.131,20.097,20.097,84600.0
2014-01-10 15:00:00,23.67,23.72,23.66,23.72,130275.0,20.1055,20.148,20.097,20.148,130275.0
2014-01-10 15:30:00,23.72,23.72,23.67,23.72,201150.0,20.148,20.148,20.1055,20.148,201150.0
2014-01-13 09:30:00,23.74,23.76,23.63,23.7,60525.0,20.165,20.1819,20.0715,20.131,60525.0
2014-01-13 10:00:00,23.72,23.73,23.67,23.68,45225.0,20.148,20.1565,20.1055,20.114,45225.0
2014-01-13 10:30:00,23.7,23.73,23.7,23.7,28350.0,20.131,20.1565,20.131,20.131,28350.0
2014-01-13 11:00:00,23.7,23.73,23.64,23.73,62325.0,20.131,20.1565,20.08,20.1565,62325.0
2014-01-13 11:30:00,23.73,23.74,23.67,23.68,46350.0,20.1565,20.165,20.1055,20.114,46350.0
2014-01-13 12:00:00,23.68,23.69,23.61,23.61,64575.0,20.114,20.1225,20.0545,20.0545,64575.0
2014-01-13 12:30:00,23.61,23.64,23.56,23.56,24975.0,20.0545,20.08,20.0121,20.0121,24975.0
2014-01-13 13:00:00,23.56,23.6,23.55,23.58,40275.0,20.0121,20.046,20.0036,20.0291,40275.0
2014-01-13 13:30:00,23.58,23.58,23.53,23.55,51975.0,20.0291,20.0291,19.9866,20.0036,51975.0
2014-01-13 14:00:00,23.56,23.56,23.49,23.5,68175.0,20.0121,20.0121,19.9526,19.9611,68175.0
2014-01-13 14:30:00,23.5,23.5,23.37,23.38,99450.0,19.9611,19.9611,19.8507,19.8592,99450.0
2014-01-13 15:00:00,23.38,23.38,23.31,23.36,145575.0,19.8592,19.8592,19.7997,19.8422,145575.0
2014-01-13 15:30:00,23.36,23.38,23.31,23.37,239850.0,19.8422,19.8592,19.7997,19.8507,239850.0
2014-01-14 09:30:00,23.4,23.5,23.32,23.41,78075.0,19.8762,19.9611,19.8082,19.8847,78075.0
2014-01-14 10:00:00,23.41,23.5,23.38,23.49,34200.0,19.8847,19.9611,19.8592,19.9526,34200.0
2014-01-14 10:30:00,23.49,23.54,23.45,23.51,51300.0,19.9526,19.9951,19.9186,19.9696,51300.0
2014-01-14 11:00:00,23.49,23.54,23.47,23.52,51975.0,19.9526,19.9951,19.9356,19.9781,51975.0
2014-01-14 11:30:00,23.52,23.54,23.48,23.48,48600.0,19.9781,19.9951,19.9441,19.9441,48600.0
2014-01-14 12:00:00,23.49,23.51,23.45,23.49,76500.0,19.9526,19.9696,19.9186,19.9526,76500.0
2014-01-14 12:30:00,23.5,23.57,23.5,23.57,58275.0,19.9611,20.0206,19.9611,20.0206,58275.0
2014-01-14 13:00:00,23.57,23.58,23.55,23.58,128250.0,20.0206,20.0291,20.0036,20.0291,128250.0
2014-01-14 13:30:00,23.58,23.61,23.57,23.6,72000.0,20.0291,20.0545,20.0206,20.046,72000.0
2014-01-14 14:00:00,23.6,23.64,23.58,23.64,136350.0,20.046,20.08,20.0291,20.08,136350.0
2014-01-14 14:30:00,23.64,23.65,23.62,23.63,65925.0,20.08,20.0885,20.063,20.0715,65925.0
2014-01-14 15:00:00,23.63,23.69,23.63,23.68,103950.0,20.0715,20.1225,20.0715,20.114,103950.0
2014-01-14 15:30:00,23.68,23.71,23.66,23.68,289350.0,20.114,20.1395,20.097,20.114,289350.0
2014-01-15 09:30:00,23.88,24.08,23.84,24.03,182925.0,20.2839,20.4538,20.2499,20.4113,182925.0
2014-01-15 10:00:00,24.04,24.05,23.97,23.99,62100.0,20.4198,20.4283,20.3603,20.3773,62100.0
2014-01-15 10:30:00,24.01,24.02,23.92,23.99,38475.0,20.3943,20.4028,20.3179,20.3773,38475.0
2014-01-15 11:00:00,24.0,24.05,24.0,24.05,236475.0,20.3858,20.4283,20.3858,20.4283,236475.0
2014-01-15 11:30:00,24.05,24.12,24.05,24.1,61425.0,20.4283,20.4877,20.4283,20.4707,61425.0
2014-01-15 12:00:00,24.1,24.13,24.05,24.07,29475.0,20.4707,20.4962,20.4283,20.4453,29475.0
2014-01-15 12:30:00,24.06,24.08,24.03,24.04,20700.0,20.4368,20.4538,20.4113,20.4198,20700.0
2014-01-15 13:00:00,24.04,24.07,24.02,24.06,37575.0,20.4198,20.4453,20.4028,20.4368,37575.0
2014-01-15 13:30:00,24.07,24.1,24.06,24.09,49500.0,20.4453,20.4707,20.4368,20.4623,49500.0
2014-01-15 14:00:00,24.09,24.11,24.06,24.07,92250.0,20.4623,20.4792,20.4368,20.4453,92250.0
2014-01-15 14:30:00,24.07,24.12,24.07,24.12,66600.0,20.4453,20.4877,20.4453,20.4877,66600.0
2014-01-15 15:00:00,24.12,24.14,24.09,24.14,103275.0,20.4877,20.5047,20.4623,20.5047,103275.0
2014-01-15 15:30:00,24.14,24.17,24.12,24.17,235350.0,20.5047,20.5302,20.4877,20.5302,235350.0
2014-01-16 09:30:00,24.13,24.18,24.0,24.08,71775.0,20.4962,20.5387,20.3858,20.4538,71775.0
2014-01-16 10:00:00,24.07,24.09,23.98,23.99,79200.0,20.4453,20.4623,20.3688,20.3773,79200.0
2014-01-16 10:30:00,23.99,24.0,23.9,23.94,63225.0,20.3773,20.3858,20.3009,20.3348,63225.0
2014-01-16 11:00:00,23.93,23.93,23.88,23.92,65925.0,20.3263,20.3263,20.2839,20.3179,65925.0
2014-01-16 11:30:00,23.93,24.01,23.92,24.0,39600.0,20.3263,20.3943,20.3179,20.3858,39600.0
2014-01-16 12:00:00,24.0,24.02,23.97,23.99,48600.0,20.3858,20.4028,20.3603,20.3773,48600.0
2014-01-16 12:30:00,24.0,24.0,23.98,23.98,58725.0,20.3858,20.3858,20.3688,20.3688,58725.0
2014-01-16 13:00:00,23.99,24.0,23.97,24.0,48375.0,20.3773,20.3858,20.3603,20.3858,48375.0
2014-01-16 13:30:00,23.99,24.03,23.98,23.98,51750.0,20.3773,20.4113,20.3688,20.3688,51750.0
2014-01-16 14:00:00,23.99,24.01,23.97,24.0,61650.0,20.3773,20.3943,20.3603,20.3858,61650.0
2014-01-16 14:30:00,24.0,24.02,23.99,24.0,76500.0,20.3858,20.4028,20.3773,20.3858,76500.0
2014-01-16 15:00:00,24.01,24.05,23.99,24.04,57825.0,20.3943,20.4283,20.3773,20.4198,57825.0
2014-01-16 15:30:00,24.04,24.06,24.02,24.06,162000.0,20.4198,20.4368,20.4028,20.4368,162000.0
2014-01-17 09:30:00,24.05,24.07,23.96,24.01,33750.0,20.4283,20.4453,20.3518,20.3943,33750.0
2014-01-17 10:00:00,24.03,24.06,23.99,23.99,83475.0,20.4113,20.4368,20.3773,20.3773,83475.0
2014-01-17 10:30:00,24.02,24.08,24.02,24.07,17550.0,20.4028,20.4538,20.4028,20.4453,17550.0
2014-01-17 11:00:00,24.07,24.12,24.06,24.11,30150.0,20.4453,20.4877,20.4368,20.4792,30150.0
2014-01-17 11:30:00,24.11,24.12,24.1,24.12,33525.0,20.4792,20.4877,20.4707,20.4877,33525.0
2014-01-17 12:00:00,24.12,24.15,24.11,24.14,35100.0,20.4877,20.5132,20.4792,20.5047,35100.0
2014-01-17 12:30:00,24.14,24.16,24.12,24.12,27900.0,20.5047,20.5217,20.4877,20.4877,27900.0
2014-01-17 13:00:00,24.11,24.14,24.09,24.09,20700.0,20.4792,20.5047,20.4623,20.4623,20700.0
2014-01-17 13:30:00,24.09,24.14,24.08,24.13,40725.0,20.4623,20.5047,20.4538,20.4962,40725.0
2014-01-17 14:00:00,24.11,24.13,24.1,24.12,26325.0,20.4792,20.4962,20.4707,20.4877,26325.0
2014-01-17 14:30:00,24.12,24.12,24.08,24.08,35775.0,20.4877,20.4877,20.4538,20.4538,35775.0
2014-01-17 15:00:00,24.09,24.1,24.01,24.01,53100.0,20.4623,20.4707,20.3943,20.3943,53100.0
2014-01-17 15:30:00,24.01,24.04,23.95,24.02,108000.0,20.3943,20.4198,20.3433,20.4028,108000.0
2014-01-21 09:30:00,24.21,24.28,24.02,24.04,184050.0,20.5642,20.6236,20.4028,20.4198,184050.0
2014-01-21 10:00:00,24.04,24.08,24.0,24.07,81225.0,20.4198,20.4538,20.3858,20.4453,81225.0
2014-01-21 10:30:00,24.06,24.07,23.97,24.0,67725.0,20.4368,20.4453,20.3603,20.3858,67725.0
2014-01-21 11:00:00,24.0,24.03,23.92,23.96,99900.0,20.3858,20.4113,20.3179,20.3518,99900.0
2014-01-21 11:30:00,23.96,23.98,23.92,23.95,75375.0,20.3518,20.3688,20.3179,20.3433,75375.0
2014-01-21 12:00:00,23.95,24.0,23.94,24.0,56025.0,20.3433,20.3858,20.3348,20.3858,56025.0
2014-01-21 12:30:00,24.0,24.05,24.0,24.04,53325.0,20.3858,20.4283,20.3858,20.4198,53325.0
2014-01-21 13:00:00,24.05,24.1,24.05,24.09,63000.0,20.4283,20.4707,20.4283,20.4623,63000.0
2014-01-21 13:30:00,24.09,24.14,24.09,24.14,64575.0,20.4623,20.5047,20.4623,20.5047,64575.0
2014-01-21 14:00:00,24.14,24.17,24.1,24.1,114750.0,20.5047,20.5302,20.4707,20.4707,114750.0
2014-01-21 14:30:00,24.1,24.12,24.07,24.1,57375.0,20.4707,20.4877,20.4453,20.4707,57375.0
2014-01-21 15:00:00,24.1,24.13,24.08,24.12,56475.0,20.4707,20.4962,20.4538,20.4877,56475.0
2014-01-21 15:30:00,24.12,24.15,24.1,24.15,112275.0,20.4877,20.5132,20.4707,20.5132,112275.0
2014-01-22 09:30:00,24.21,24.21,24.07,24.08,141300.0,20.5642,20.5642,20.4453,20.4538,141300.0
2014-01-22 10:00:00,24.08,24.2,24.0,24.19,137475.0,20.4538,20.5557,20.3858,20.5472,137475.0
2014-01-22 10:30:00,24.2,24.21,24.03,24.04,60975.0,20.5557,20.5642,20.4113,20.4198,60975.0
2014-01-22 11:00:00,24.04,24.06,23.95,23.96,314100.0,20.4198,20.4368,20.3433,20.3518,314100.0
2014-01-22 11:30:00,23.96,24.01,23.96,23.99,74475.0,20.3518,20.3943,20.3518,20.3773,74475.0
2014-01-22 12:00:00,24.0,24.0,23.97,23.99,216900.0,20.3858,20.3858,20.3603,20.3773,216900.0
2014-01-22 12:30:00,24.0,24.01,23.97,23.99,173700.0,20.3858,20.3943,20.3603,20.3773,173700.0
2014-01-22 13:00:00,23.98,24.02,23.97,24.0,207225.0,20.3688,20.4028,20.3603,20.3858,207225.0
2014-01-22 13:30:00,24.0,24.0,23.95,23.98,98325.0,20.3858,20.3858,20.3433,20.3688,98325.0
2014-01-22 14:00:00,23.98,24.01,23.98,24.0,148725.0,20.3688,20.3943,20.3688,20.3858,148725.0
2014-01-22 14:30:00,24.0,24.07,23.99,24.03,301050.0,20.3858,20.4453,20.3773,20.4113,301050.0
2014-01-22 15:00:00,24.02,24.06,23.96,23.99,324675.0,20.4028,20.4368,20.3518,20.3773,324675.0
2014-01-22 15:30:00,23.99,24.0,23.93,23.96,681300.0,20.3773,20.3858,20.3263,20.3518,681300.0
2014-01-23 09:30:00,24.04,25.03,23.8,23.96,312750.0,20.4198,21.2607,20.2159,20.3518,312750.0
2014-01-23 10:00:00,23.94,24.01,23.58,23.71,240975.0,20.3348,20.3943,20.0291,20.1395,240975.0
2014-01-23 10:30:00,23.69,23.7,23.51,23.56,320175.0,20.1225,20.131,19.9696,20.0121,320175.0
2014-01-23 11:00:00,23.56,23.66,23.51,23.64,303075.0,20.0121,20.097,19.9696,20.08,303075.0
2014-01-23 11:30:00,23.64,23.64,23.53,23.54,166275.0,20.08,20.08,19.9866,19.9951,166275.0
2014-01-23 12:00:00,23.54,23.64,23.54,23.58,115875.0,19.9951,20.08,19.9951,20.0291,115875.0
2014-01-23 12:30:00,23.58,23.6,23.51,23.53,85950.0,20.0291,20.046,19.9696,19.9866,85950.0
2014-01-23 13:00:00,23.52,23.59,23.48,23.57,183150.0,19.9781,20.0375,19.9441,20.0206,183150.0
2014-01-23 13:30:00,23.57,23.58,23.52,23.55,109125.0,20.0206,20.0291,19.9781,20.0036,109125.0
2014-01-23 14:00:00,23.55,23.6,23.54,23.55,106650.0,20.0036,20.046,19.9951,20.0036,106650.0
2014-01-23 14:30:00,23.56,23.68,23.56,23.66,332775.0,20.0121,20.114,20.0121,20.097,332775.0
2014-01-23 15:00:00,23.66,23.66,23.6,23.63,162450.0,20.097,20.097,20.046,20.0715,162450.0
2014-01-23 15:30:00,23.63,23.67,23.59,23.66,491175.0,20.0715,20.1055,20.0375,20.097,491175.0
2014-01-24 09:30:00,23.55,23.55,23.31,23.5,269550.0,20.0036,20.0036,19.7997,19.9611,269550.0
2014-01-24 10:00:00,23.49,23.51,23.4,23.46,114975.0,19.9526,19.9696,19.8762,19.9271,114975.0
2014-01-24 10:30:00,23.45,23.45,23.33,23.38,92475.0,19.9186,19.9186,19.8167,19.8592,92475.0
2014-01-24 11:00:00,23.38,23.44,23.33,23.35,142200.0,19.8592,19.9101,19.8167,19.8337,142200.0
2014-01-24 11:30:00,23.35,23.42,23.3,23.42,62100.0,19.8337,19.8931,19.7912,19.8931,62100.0
2014-01-24 12:00:00,23.42,23.42,23.37,23.38,54900.0,19.8931,19.8931,19.8507,19.8592,54900.0
2014-01-24 12:30:00,23.38,23.4,23.33,23.35,73575.0,19.8592,19.8762,19.8167,19.8337,73575.0
2014-01-24 13:00:00,23.35,23.37,23.25,23.35,536850.0,19.8337,19.8507,19.7487,19.8337,536850.0
2014-01-24 13:30:00,23.36,23.53,23.36,23.45,250425.0,19.8422,19.9866,19.8422,19.9186,250425.0
2014-01-24 14:00:00,23.45,23.46,23.33,23.33,138600.0,19.9186,19.9271,19.8167,19.8167,138600.0
2014-01-24 14:30:00,23.32,23.33,23.28,23.29,162900.0,19.8082,19.8167,19.7742,19.7827,162900.0
2014-01-24 15:00:00,23.29,23.34,23.26,23.34,213975.0,19.7827,19.8252,19.7572,19.8252,213975.0
2014-01-24 15:30:00,23.33,23.42,23.33,23.37,462825.0,19.8167,19.8931,19.8167,19.8507,462825.0
2014-01-27 09:30:00,23.71,23.96,23.36,23.46,188550.0,20.1395,20.3518,19.8422,19.9271,188550.0
2014-01-27 10:00:00,23.42,23.48,23.28,23.28,112275.0,19.8931,19.9441,19.7742,19.7742,112275.0
2014-01-27 10:30:00,23.28,23.33,23.22,23.25,96975.0,19.7742,19.8167,19.7233,19.7487,96975.0
2014-01-27 11:00:00,23.24,23.32,23.21,23.22,51525.0,19.7403,19.8082,19.7148,19.7233,51525.0
2014-01-27 11:30:00,23.2,23.21,23.02,23.04,119025.0,19.7063,19.7148,19.5534,19.5704,119025.0
2014-01-27 12:00:00,23.03,23.03,22.81,22.83,136350.0,19.5619,19.5619,19.375,19.392,136350.0
2014-01-27 12:30:00,22.82,22.9,22.8,22.84,204975.0,19.3835,19.4515,19.3665,19.4005,204975.0
2014-01-27 13:00:00,22.83,22.95,22.81,22.93,111150.0,19.392,19.4939,19.375,19.4769,111150.0
2014-01-27 13:30:00,22.94,23.02,22.92,22.97,98100.0,19.4854,19.5534,19.4684,19.5109,98100.0
2014-01-27 14:00:00,22.98,23.04,22.96,23.03,188325.0,19.5194,19.5704,19.5024,19.5619,188325.0
2014-01-27 14:30:00,23.02,23.12,23.02,23.09,206100.0,19.5534,19.6383,19.5534,19.6128,206100.0
2014-01-27 15:00:00,23.09,23.09,23.02,23.04,199125.0,19.6128,19.6128,19.5534,19.5704,199125.0
2014-01-27 15:30:00,23.04,23.05,22.93,22.95,465750.0,19.5704,19.5789,19.4769,19.4939,465750.0
2014-01-28 09:30:00,22.94,23.13,22.94,23.11,94950.0,19.4854,19.6468,19.4854,19.6298,94950.0
2014-01-28 10:00:00,23.11,23.18,23.07,23.16,89550.0,19.6298,19.6893,19.5959,19.6723,89550.0
2014-01-28 10:30:00,23.17,23.23,23.16,23.22,49050.0,19.6808,19.7318,19.6723,19.7233,49050.0
2014-01-28 11:00:00,23.23,23.24,23.13,23.16,56700.0,19.7318,19.7403,19.6468,19.6723,56700.0
2014-01-28 11:30:00,23.14,23.17,23.12,23.15,77400.0,19.6553,19.6808,19.6383,19.6638,77400.0
2014-01-28 12:00:00,23.16,23.16,23.09,23.11,50175.0,19.6723,19.6723,19.6128,19.6298,50175.0
2014-01-28 12:30:00,23.12,23.14,23.07,23.13,58275.0,19.6383,19.6553,19.5959,19.6468,58275.0
2014-01-28 13:00:00,23.15,23.17,23.09,23.16,32400.0,19.6638,19.6808,19.6128,19.6723,32400.0
2014-01-28 13:30:00,23.16,23.18,23.12,23.13,47025.0,19.6723,19.6893,19.6383,19.6468,47025.0
2014-01-28 14:00:00,23.13,23.16,23.11,23.16,51075.0,19.6468,19.6723,19.6298,19.6723,51075.0
2014-01-28 14:30:00,23.15,23.19,23.15,23.15,44100.0,19.6638,19.6978,19.6638,19.6638,44100.0
2014-01-28 15:00:00,23.16,23.21,23.15,23.21,63900.0,19.6723,19.7148,19.6638,19.7148,63900.0
2014-01-28 15:30:00,23.21,23.26,23.2,23.25,188325.0,19.7148,19.7572,19.7063,19.7487,188325.0
2014-01-29 09:30:00,22.99,23.11,22.93,23.05,53100.0,19.5279,19.6298,19.4769,19.5789,53100.0
2014-01-29 10:00:00,23.02,23.08,22.96,23.04,77625.0,19.5534,19.6043,19.5024,19.5704,77625.0
2014-01-29 10:30:00,23.04,23.08,23.03,23.06,23850.0,19.5704,19.6043,19.5619,19.5874,23850.0
2014-01-29 11:00:00,23.06,23.12,23.03,23.12,37575.0,19.5874,19.6383,19.5619,19.6383,37575.0
2014-01-29 11:30:00,23.09,23.09,23.01,23.06,33975.0,19.6128,19.6128,19.5449,19.5874,33975.0
2014-01-29 12:00:00,23.06,23.07,23.02,23.02,30150.0,19.5874,19.5959,19.5534,19.5534,30150.0
2014-01-29 12:30:00,23.01,23.01,22.97,23.0,29025.0,19.5449,19.5449,19.5109,19.5364,29025.0
2014-01-29 13:00:00,23.01,23.01,22.92,22.94,35550.0,19.5449,19.5449,19.4684,19.4854,35550.0
2014-01-29 13:30:00,22.95,22.96,22.91,22.95,21375.0,19.4939,19.5024,19.4599,19.4939,21375.0
2014-01-29 14:00:00,22.94,23.03,22.84,22.91,116775.0,19.4854,19.5619,19.4005,19.4599,116775.0
2014-01-29 14:30:00,22.89,22.93,22.8,22.8,115650.0,19.443,19.4769,19.3665,19.3665,115650.0
2014-01-29 15:00:00,22.8,22.82,22.74,22.78,110925.0,19.3665,19.3835,19.3155,19.3495,110925.0
2014-01-29 15:30:00,22.77,22.88,22.77,22.82,402975.0,19.341,19.4345,19.341,19.3835,402975.0
2014-01-30 09:30:00,22.96,23.22,22.94,23.04,357975.0,19.5024,19.7233,19.4854,19.5704,357975.0
2014-01-30 10:00:00,23.0,23.08,22.93,23.06,152775.0,19.5364,19.6043,19.4769,19.5874,152775.0
2014-01-30 10:30:00,23.04,23.05,22.98,23.0,102150.0,19.5704,19.5789,19.5194,19.5364,102150.0
2014-01-30 11:00:00,23.01,23.06,22.99,23.04,77850.0,19.5449,19.5874,19.5279,19.5704,77850.0
2014-01-30 11:30:00,23.05,23.06,22.99,23.05,112500.0,19.5789,19.5874,19.5279,19.5789,112500.0
2014-01-30 12:00:00,23.05,23.07,23.0,23.01,118800.0,19.5789,19.5959,19.5364,19.5449,118800.0
2014-01-30 12:30:00,23.0,23.04,22.99,23.02,92475.0,19.5364,19.5704,19.5279,19.5534,92475.0
2014-01-30 13:00:00,23.02,23.03,23.0,23.01,69750.0,19.5534,19.5619,19.5364,19.5449,69750.0
2014-01-30 13:30:00,23.01,23.02,22.98,22.98,70425.0,19.5449,19.5534,19.5194,19.5194,70425.0
2014-01-30 14:00:00,22.98,23.01,22.97,23.01,231525.0,19.5194,19.5449,19.5109,19.5449,231525.0
2014-01-30 14:30:00,23.01,23.08,23.01,23.06,112950.0,19.5449,19.6043,19.5449,19.5874,112950.0
2014-01-30 15:00:00,23.05,23.09,23.03,23.07,191025.0,19.5789,19.6128,19.5619,19.5959,191025.0
2014-01-30 15:30:00,23.07,23.07,22.98,23.0,429525.0,19.5959,19.5959,19.5194,19.5364,429525.0
2014-01-31 09:30:00,22.82,22.82,22.47,22.5,192150.0,19.3835,19.3835,19.0862,19.1117,192150.0
2014-01-31 10:00:00,22.49,22.64,22.49,22.56,202500.0,19.1032,19.2306,19.1032,19.1627,202500.0
2014-01-31 10:30:00,22.56,22.71,22.54,22.65,313875.0,19.1627,19.2901,19.1457,19.2391,313875.0
2014-01-31 11:00:00,22.65,22.79,22.65,22.77,63675.0,19.2391,19.358,19.2391,19.341,63675.0
2014-01-31 11:30:00,22.78,22.78,22.69,22.74,71325.0,19.3495,19.3495,19.2731,19.3155,71325.0
2014-01-31 12:00:00,22.76,22.79,22.72,22.74,32850.0,19.3325,19.358,19.2986,19.3155,32850.0
2014-01-31 12:30:00,22.74,22.76,22.68,22.68,26325.0,19.3155,19.3325,19.2646,19.2646,26325.0
2014-01-31 13:00:00,22.69,22.69,22.62,22.65,45900.0,19.2731,19.2731,19.2136,19.2391,45900.0
2014-01-31 13:30:00,22.65,22.71,22.65,22.68,75375.0,19.2391,19.2901,19.2391,19.2646,75375.0
2014-01-31 14:00:00,22.68,22.7,22.61,22.68,508500.0,19.2646,19.2816,19.2051,19.2646,508500.0
2014-01-31 14:30:00,22.68,22.72,22.67,22.71,348075.0,19.2646,19.2986,19.2561,19.2901,348075.0
2014-01-31 15:00:00,22.71,22.71,22.64,22.66,120600.0,19.2901,19.2901,19.2306,19.2476,120600.0
2014-01-31 15:30:00,22.67,22.68,22.59,22.63,334125.0,19.2561,19.2646,19.1881,19.2221,334125.0
2014-02-03 09:30:00,22.64,22.67,22.52,22.62,211725.0,19.2306,19.2561,19.1287,19.2136,211725.0
2014-02-03 10:00:00,22.62,22.62,22.12,22.14,279675.0,19.2136,19.2136,18.7889,18.8059,279675.0
2014-02-03 10:30:00,22.13,22.13,21.93,21.96,294300.0,18.7974,18.7974,18.6275,18.653,294300.0
2014-02-03 11:00:00,21.95,21.95,21.76,21.84,322200.0,18.6445,18.6445,18.4831,18.5511,322200.0
2014-02-03 11:30:00,21.83,21.86,21.69,21.75,301275.0,18.5426,18.5681,18.4237,18.4746,301275.0
2014-02-03 12:00:00,21.74,21.75,21.53,21.64,407025.0,18.4661,18.4746,18.2878,18.3812,407025.0
2014-02-03 12:30:00,21.64,21.68,21.59,21.6,256725.0,18.3812,18.4152,18.3387,18.3472,256725.0
2014-02-03 13:00:00,21.6,21.64,21.54,21.56,242100.0,18.3472,18.3812,18.2963,18.3132,242100.0
2014-02-03 13:30:00,21.56,21.61,21.5,21.53,209250.0,18.3132,18.3557,18.2623,18.2878,209250.0
2014-02-03 14:00:00,21.53,21.57,21.5,21.51,237150.0,18.2878,18.3217,18.2623,18.2708,237150.0
2014-02-03 14:30:00,21.51,21.52,21.4,21.41,384750.0,18.2708,18.2793,18.1773,18.1858,384750.0
2014-02-03 15:00:00,21.4,21.52,21.39,21.52,310275.0,18.1773,18.2793,18.1688,18.2793,310275.0
2014-02-03 15:30:00,21.52,21.53,21.44,21.5,1286550.0,18.2793,18.2878,18.2113,18.2623,1286550.0
2014-02-04 09:30:00,21.64,21.84,21.5,21.65,208800.0,18.3812,18.5511,18.2623,18.3897,208800.0
2014-02-04 10:00:00,21.64,21.71,21.6,21.68,381600.0,18.3812,18.4407,18.3472,18.4152,381600.0
2014-02-04 10:30:00,21.69,21.72,21.64,21.68,349875.0,18.4237,18.4492,18.3812,18.4152,349875.0
2014-02-04 11:00:00,21.68,21.83,21.66,21.79,850950.0,18.4152,18.5426,18.3982,18.5086,850950.0
2014-02-04 11:30:00,21.79,21.88,21.77,21.84,169425.0,18.5086,18.5851,18.4916,18.5511,169425.0
2014-02-04 12:00:00,21.84,21.85,21.77,21.79,212625.0,18.5511,18.5596,18.4916,18.5086,212625.0
2014-02-04 12:30:00,21.79,21.81,21.75,21.77,135900.0,18.5086,18.5256,18.4746,18.4916,135900.0
2014-02-04 13:00:00,21.78,21.83,21.74,21.75,112500.0,18.5001,18.5426,18.4661,18.4746,112500.0
2014-02-04 13:30:00,21.75,21.78,21.68,21.68,101700.0,18.4746,18.5001,18.4152,18.4152,101700.0
2014-02-04 14:00:00,21.68,21.75,21.63,21.72,161100.0,18.4152,18.4746,18.3727,18.4492,161100.0
2014-02-04 14:30:00,21.72,21.81,21.72,21.79,219375.0,18.4492,18.5256,18.4492,18.5086,219375.0
2014-02-04 15:00:00,21.79,21.85,21.76,21.79,304425.0,18.5086,18.5596,18.4831,18.5086,304425.0
2014-02-04 15:30:00,21.79,21.83,21.78,21.79,715950.0,18.5086,18.5426,18.5001,18.5086,715950.0
2014-02-05 09:30:00,21.8,21.82,21.59,21.61,99450.0,18.5171,18.5341,18.3387,18.3557,99450.0
2014-02-05 10:00:00,21.67,21.74,21.44,21.5,85050.0,18.4067,18.4661,18.2113,18.2623,85050.0
2014-02-05 10:30:00,21.5,21.64,21.49,21.58,73575.0,18.2623,18.3812,18.2538,18.3302,73575.0
2014-02-05 11:00:00,21.56,21.57,21.48,21.53,53100.0,18.3132,18.3217,18.2453,18.2878,53100.0
2014-02-05 11:30:00,21.55,21.58,21.52,21.54,100575.0,18.3048,18.3302,18.2793,18.2963,100575.0
2014-02-05 12:00:00,21.52,21.56,21.48,21.52,64350.0,18.2793,18.3132,18.2453,18.2793,64350.0
2014-02-05 12:30:00,21.51,21.56,21.51,21.52,65475.0,18.2708,18.3132,18.2708,18.2793,65475.0
2014-02-05 13:00:00,21.53,21.56,21.5,21.52,91125.0,18.2878,18.3132,18.2623,18.2793,91125.0
2014-02-05 13:30:00,21.53,21.55,21.5,21.52,85500.0,18.2878,18.3048,18.2623,18.2793,85500.0
2014-02-05 14:00:00,21.53,21.54,21.5,21.53,107550.0,18.2878,18.2963,18.2623,18.2878,107550.0
2014-02-05 14:30:00,21.53,21.58,21.45,21.47,134550.0,18.2878,18.3302,18.2198,18.2368,134550.0
2014-02-05 15:00:00,21.48,21.5,21.46,21.48,182025.0,18.2453,18.2623,18.2283,18.2453,182025.0
2014-02-05 15:30:00,21.49,21.54,21.45,21.46,336375.0,18.2538,18.2963,18.2198,18.2283,336375.0
2014-02-06 09:30:00,21.56,21.62,21.46,21.48,126450.0,18.3132,18.3642,18.2283,18.2453,126450.0
2014-02-06 10:00:00,21.48,21.54,21.47,21.52,108900.0,18.2453,18.2963,18.2368,18.2793,108900.0
2014-02-06 10:30:00,21.53,21.57,21.51,21.56,119250.0,18.2878,18.3217,18.2708,18.3132,119250.0
2014-02-06 11:00:00,21.56,21.59,21.53,21.54,241200.0,18.3132,18.3387,18.2878,18.2963,241200.0
2014-02-06 11:30:00,21.54,21.57,21.52,21.54,67500.0,18.2963,18.3217,18.2793,18.2963,67500.0
2014-02-06 12:00:00,21.56,21.58,21.52,21.54,219150.0,18.3132,18.3302,18.2793,18.2963,219150.0
2014-02-06 12:30:00,21.54,21.56,21.52,21.56,104625.0,18.2963,18.3132,18.2793,18.3132,104625.0
2014-02-06 13:00:00,21.56,21.58,21.52,21.55,108675.0,18.3132,18.3302,18.2793,18.3048,108675.0
2014-02-06 13:30:00,21.56,21.56,21.54,21.56,94950.0,18.3132,18.3132,18.2963,18.3132,94950.0
2014-02-06 14:00:00,21.56,21.63,21.56,21.61,114300.0,18.3132,18.3727,18.3132,18.3557,114300.0
2014-02-06 14:30:00,21.61,21.69,21.61,21.68,108900.0,18.3557,18.4237,18.3557,18.4152,108900.0
2014-02-06 15:00:00,21.68,21.72,21.67,21.67,140625.0,18.4152,18.4492,18.4067,18.4067,140625.0
2014-02-06 15:30:00,21.68,21.69,21.64,21.68,249750.0,18.4152,18.4237,18.3812,18.4152,249750.0
2014-02-07 09:30:00,21.81,21.94,21.72,21.82,211950.0,18.5256,18.636,18.4492,18.5341,211950.0
2014-02-07 10:00:00,21.82,21.87,21.69,21.72,183825.0,18.5341,18.5766,18.4237,18.4492,183825.0
2014-02-07 10:30:00,21.71,21.75,21.6,21.65,278550.0,18.4407,18.4746,18.3472,18.3897,278550.0
2014-02-07 11:00:00,21.65,21.7,21.63,21.7,76950.0,18.3897,18.4322,18.3727,18.4322,76950.0
2014-02-07 11:30:00,21.69,21.85,21.69,21.84,29700.0,18.4237,18.5596,18.4237,18.5511,29700.0
2014-02-07 12:00:00,21.85,21.85,21.81,21.81,14175.0,18.5596,18.5596,18.5256,18.5256,14175.0
2014-02-07 12:30:00,21.83,21.84,21.78,21.8,43650.0,18.5426,18.5511,18.5001,18.5171,43650.0
2014-02-07 13:00:00,21.82,21.86,21.81,21.86,27900.0,18.5341,18.5681,18.5256,18.5681,27900.0
2014-02-07 13:30:00,21.87,21.92,21.85,21.91,35550.0,18.5766,18.619,18.5596,18.6105,35550.0
2014-02-07 14:00:00,21.91,21.96,21.89,21.93,90900.0,18.6105,18.653,18.5936,18.6275,90900.0
2014-02-07 14:30:00,21.94,21.95,21.91,21.94,184725.0,18.636,18.6445,18.6105,18.636,184725.0
2014-02-07 15:00:00,21.93,21.99,21.93,21.93,188775.0,18.6275,18.6785,18.6275,18.6275,188775.0
2014-02-07 15:30:00,21.94,21.96,21.89,21.94,540675.0,18.636,18.653,18.5936,18.636,540675.0
2014-02-10 09:30:00,21.99,22.13,21.94,22.06,466875.0,18.6785,18.7974,18.636,18.738,466875.0
2014-02-10 10:00:00,22.04,22.05,21.95,22.01,175950.0,18.721,18.7295,18.6445,18.6955,175950.0
2014-02-10 10:30:00,22.02,22.04,21.96,22.02,68400.0,18.704,18.721,18.653,18.704,68400.0
2014-02-10 11:00:00,22.02,22.04,21.95,21.99,62325.0,18.704,18.721,18.6445,18.6785,62325.0
2014-02-10 11:30:00,21.98,22.03,21.97,22.01,62550.0,18.67,18.7125,18.6615,18.6955,62550.0
2014-02-10 12:00:00,22.02,22.05,22.0,22.04,137700.0,18.704,18.7295,18.687,18.721,137700.0
2014-02-10 12:30:00,22.04,22.06,22.02,22.04,90000.0,18.721,18.738,18.704,18.721,90000.0
2014-02-10 13:00:00,22.03,22.03,22.0,22.02,191025.0,18.7125,18.7125,18.687,18.704,191025.0
2014-02-10 13:30:00,22.02,22.04,22.01,22.03,69750.0,18.704,18.721,18.6955,18.7125,69750.0
2014-02-10 14:00:00,22.03,22.06,22.02,22.04,106875.0,18.7125,18.738,18.704,18.721,106875.0
2014-02-10 14:30:00,22.04,22.07,22.02,22.03,65025.0,18.721,18.7464,18.704,18.7125,65025.0
2014-02-10 15:00:00,22.03,22.04,22.02,22.03,114525.0,18.7125,18.721,18.704,18.7125,114525.0
2014-02-10 15:30:00,22.03,22.04,21.98,22.0,368775.0,18.7125,18.721,18.67,18.687,368775.0
2014-02-11 09:30:00,22.0,22.02,21.86,21.89,79650.0,18.687,18.704,18.5681,18.5936,79650.0
2014-02-11 10:00:00,21.87,21.9,21.78,21.81,80325.0,18.5766,18.602,18.5001,18.5256,80325.0
2014-02-11 10:30:00,21.8,21.86,21.78,21.86,180000.0,18.5171,18.5681,18.5001,18.5681,180000.0
2014-02-11 11:00:00,21.85,22.01,21.85,21.98,157500.0,18.5596,18.6955,18.5596,18.67,157500.0
2014-02-11 11:30:00,21.98,22.1,21.98,22.09,156150.0,18.67,18.7719,18.67,18.7634,156150.0
2014-02-11 12:00:00,22.09,22.09,22.04,22.05,76500.0,18.7634,18.7634,18.721,18.7295,76500.0
2014-02-11 12:30:00,22.04,22.08,22.03,22.04,85050.0,18.721,18.7549,18.7125,18.721,85050.0
2014-02-11 13:00:00,22.04,22.16,22.04,22.14,200700.0,18.721,18.8229,18.721,18.8059,200700.0
2014-02-11 13:30:00,22.14,22.15,22.07,22.15,233550.0,18.8059,18.8144,18.7464,18.8144,233550.0
2014-02-11 14:00:00,22.14,22.21,22.13,22.2,97200.0,18.8059,18.8654,18.7974,18.8569,97200.0
2014-02-11 14:30:00,22.2,22.24,22.18,22.24,74700.0,18.8569,18.8908,18.8399,18.8908,74700.0
2014-02-11 15:00:00,22.24,22.28,22.24,22.25,104400.0,18.8908,18.9248,18.8908,18.8993,104400.0
2014-02-11 15:30:00,22.25,22.26,22.17,22.21,242775.0,18.8993,18.9078,18.8314,18.8654,242775.0
2014-02-12 09:30:00,22.24,22.48,22.19,22.44,116775.0,18.8908,19.0947,18.8484,19.0607,116775.0
2014-02-12 10:00:00,22.44,22.46,22.37,22.42,43425.0,19.0607,19.0777,19.0013,19.0437,43425.0
2014-02-12 10:30:00,22.41,22.46,22.36,22.37,65700.0,19.0352,19.0777,18.9928,19.0013,65700.0
2014-02-12 11:00:00,22.37,22.4,22.32,22.33,36225.0,19.0013,19.0267,18.9588,18.9673,36225.0
2014-02-12 11:30:00,22.32,22.36,22.32,22.35,45900.0,18.9588,18.9928,18.9588,18.9843,45900.0
2014-02-12 12:00:00,22.35,22.36,22.31,22.34,39600.0,18.9843,18.9928,18.9503,18.9758,39600.0
2014-02-12 12:30:00,22.34,22.38,22.32,22.35,62775.0,18.9758,19.0098,18.9588,18.9843,62775.0
2014-02-12 13:00:00,22.36,22.39,22.3,22.38,183150.0,18.9928,19.0183,18.9418,19.0098,183150.0
2014-02-12 13:30:00,22.37,22.4,22.34,22.36,52200.0,19.0013,19.0267,18.9758,18.9928,52200.0
2014-02-12 14:00:00,22.35,22.37,22.32,22.34,62550.0,18.9843,19.0013,18.9588,18.9758,62550.0
2014-02-12 14:30:00,22.34,22.34,22.29,22.3,81225.0,18.9758,18.9758,18.9333,18.9418,81225.0
2014-02-12 15:00:00,22.3,22.4,22.3,22.36,157050.0,18.9418,19.0267,18.9418,18.9928,157050.0
2014-02-12 15:30:00,22.36,22.42,22.36,22.42,202275.0,18.9928,19.0437,18.9928,19.0437,202275.0
2014-02-13 09:30:00,22.26,22.46,22.22,22.45,164475.0,18.9078,19.0777,18.8739,19.0692,164475.0
2014-02-13 10:00:00,22.45,22.57,22.43,22.52,122400.0,19.0692,19.1711,19.0522,19.1287,122400.0
2014-02-13 10:30:00,22.52,22.6,22.5,22.57,101925.0,19.1287,19.1966,19.1117,19.1711,101925.0
2014-02-13 11:00:00,22.58,22.66,22.57,22.61,92925.0,19.1796,19.2476,19.1711,19.2051,92925.0
2014-02-13 11:30:00,22.61,22.68,22.61,22.67,87975.0,19.2051,19.2646,19.2051,19.2561,87975.0
2014-02-13 12:00:00,22.67,22.7,22.64,22.66,129825.0,19.2561,19.2816,19.2306,19.2476,129825.0
2014-02-13 12:30:00,22.66,22.67,22.64,22.66,70650.0,19.2476,19.2561,19.2306,19.2476,70650.0
2014-02-13 13:00:00,22.66,22.71,22.65,22.71,202725.0,19.2476,19.2901,19.2391,19.2901,202725.0
2014-02-13 13:30:00,22.71,22.78,22.71,22.77,129825.0,19.2901,19.3495,19.2901,19.341,129825.0
2014-02-13 14:00:00,22.77,22.8,22.74,22.76,121275.0,19.341,19.3665,19.3155,19.3325,121275.0
2014-02-13 14:30:00,22.75,22.8,22.74,22.8,142650.0,19.324,19.3665,19.3155,19.3665,142650.0
2014-02-13 15:00:00,22.8,22.8,22.76,22.78,184950.0,19.3665,19.3665,19.3325,19.3495,184950.0
2014-02-13 15:30:00,22.78,22.83,22.77,22.82,355050.0,19.3495,19.392,19.341,19.3835,355050.0
2014-02-14 09:30:00,22.8,22.81,22.64,22.71,55575.0,19.3665,19.375,19.2306,19.2901,55575.0
2014-02-14 10:00:00,22.7,22.71,22.61,22.7,29925.0,19.2816,19.2901,19.2051,19.2816,29925.0
2014-02-14 10:30:00,22.69,22.73,22.6,22.6,51975.0,19.2731,19.3071,19.1966,19.1966,51975.0
2014-02-14 11:00:00,22.6,22.62,22.59,22.61,77400.0,19.1966,19.2136,19.1881,19.2051,77400.0
2014-02-14 11:30:00,22.61,22.72,22.61,22.7,81450.0,19.2051,19.2986,19.2051,19.2816,81450.0
2014-02-14 12:00:00,22.69,22.73,22.66,22.66,76500.0,19.2731,19.3071,19.2476,19.2476,76500.0
2014-02-14 12:30:00,22.67,22.7,22.66,22.69,52425.0,19.2561,19.2816,19.2476,19.2731,52425.0
2014-02-14 13:00:00,22.68,22.7,22.66,22.68,64350.0,19.2646,19.2816,19.2476,19.2646,64350.0
2014-02-14 13:30:00,22.68,22.68,22.64,22.67,67950.0,19.2646,19.2646,19.2306,19.2561,67950.0
2014-02-14 14:00:00,22.67,22.73,22.67,22.73,71775.0,19.2561,19.3071,19.2561,19.3071,71775.0
2014-02-14 14:30:00,22.73,22.76,22.71,22.76,94950.0,19.3071,19.3325,19.2901,19.3325,94950.0
2014-02-14 15:00:00,22.76,22.77,22.69,22.7,128025.0,19.3325,19.341,19.2731,19.2816,128025.0
2014-02-14 15:30:00,22.71,22.75,22.68,22.75,348750.0,19.2901,19.324,19.2646,19.324,348750.0
2014-02-18 09:30:00,22.74,23.01,22.67,22.93,99000.0,19.3155,19.5449,19.2561,19.4769,99000.0
2014-02-18 10:00:00,22.92,23.01,22.88,23.01,98100.0,19.4684,19.5449,19.4345,19.5449,98100.0
2014-02-18 10:30:00,23.02,23.09,23.0,23.08,103500.0,19.5534,19.6128,19.5364,19.6043,103500.0
2014-02-18 11:00:00,23.08,23.16,23.04,23.16,104175.0,19.6043,19.6723,19.5704,19.6723,104175.0
2014-02-18 11:30:00,23.17,23.22,23.12,23.16,251775.0,19.6808,19.7233,19.6383,19.6723,251775.0
2014-02-18 12:00:00,23.16,23.19,23.1,23.14,93825.0,19.6723,19.6978,19.6213,19.6553,93825.0
2014-02-18 12:30:00,23.13,23.19,23.13,23.16,67050.0,19.6468,19.6978,19.6468,19.6723,67050.0
2014-02-18 13:00:00,23.16,23.22,23.16,23.18,82575.0,19.6723,19.7233,19.6723,19.6893,82575.0
2014-02-18 13:30:00,23.18,23.21,23.13,23.14,114975.0,19.6893,19.7148,19.6468,19.6553,114975.0
2014-02-18 14:00:00,23.15,23.18,23.14,23.14,87975.0,19.6638,19.6893,19.6553,19.6553,87975.0
2014-02-18 14:30:00,23.13,23.14,23.12,23.12,114750.0,19.6468,19.6553,19.6383,19.6383,114750.0
2014-02-18 15:00:00,23.13,23.18,23.12,23.18,114975.0,19.6468,19.6893,19.6383,19.6893,114975.0
2014-02-18 15:30:00,23.18,23.23,23.18,23.21,293175.0,19.6893,19.7318,19.6893,19.7148,293175.0
2014-02-19 09:30:00,23.12,23.21,23.09,23.17,86175.0,19.6383,19.7148,19.6128,19.6808,86175.0
2014-02-19 10:00:00,23.17,23.25,23.12,23.25,56700.0,19.6808,19.7487,19.6383,19.7487,56700.0
2014-02-19 10:30:00,23.27,23.3,23.21,23.29,54900.0,19.7657,19.7912,19.7148,19.7827,54900.0
2014-02-19 11:00:00,23.29,23.35,23.28,23.31,135225.0,19.7827,19.8337,19.7742,19.7997,135225.0
2014-02-19 11:30:00,23.31,23.35,23.26,23.26,203625.0,19.7997,19.8337,19.7572,19.7572,203625.0
2014-02-19 12:00:00,23.26,23.28,23.16,23.18,76500.0,19.7572,19.7742,19.6723,19.6893,76500.0
2014-02-19 12:30:00,23.18,23.21,23.15,23.17,41400.0,19.6893,19.7148,19.6638,19.6808,41400.0
2014-02-19 13:00:00,23.17,23.21,23.17,23.2,55800.0,19.6808,19.7148,19.6808,19.7063,55800.0
2014-02-19 13:30:00,23.2,23.21,23.18,23.18,42525.0,19.7063,19.7148,19.6893,19.6893,42525.0
2014-02-19 14:00:00,23.17,23.22,23.12,23.13,103950.0,19.6808,19.7233,19.6383,19.6468,103950.0
2014-02-19 14:30:00,23.14,23.15,23.09,23.11,79650.0,19.6553,19.6638,19.6128,19.6298,79650.0
2014-02-19 15:00:00,23.11,23.11,22.97,22.97,92700.0,19.6298,19.6298,19.5109,19.5109,92700.0
2014-02-19 15:30:00,22.97,22.99,22.94,22.96,263700.0,19.5109,19.5279,19.4854,19.5024,263700.0
2014-02-20 09:30:00,22.92,23.01,22.52,22.52,332775.0,19.4684,19.5449,19.1287,19.1287,332775.0
2014-02-20 10:00:00,22.52,22.76,22.45,22.76,287550.0,19.1287,19.3325,19.0692,19.3325,287550.0
2014-02-20 10:30:00,22.76,22.87,22.76,22.85,162675.0,19.3325,19.426,19.3325,19.409,162675.0
2014-02-20 11:00:00,22.87,22.89,22.79,22.8,135675.0,19.426,19.443,19.358,19.3665,135675.0
2014-02-20 11:30:00,22.81,22.85,22.8,22.83,103725.0,19.375,19.409,19.3665,19.392,103725.0
2014-02-20 12:00:00,22.84,22.88,22.82,22.86,81450.0,19.4005,19.4345,19.3835,19.4175,81450.0
2014-02-20 12:30:00,22.88,23.02,22.84,23.01,309375.0,19.4345,19.5534,19.4005,19.5449,309375.0
2014-02-20 13:00:00,23.01,23.08,23.0,23.07,118350.0,19.5449,19.6043,19.5364,19.5959,118350.0
2014-02-20 13:30:00,23.07,23.12,23.07,23.11,100350.0,19.5959,19.6383,19.5959,19.6298,100350.0
2014-02-20 14:00:00,23.11,23.12,23.07,23.09,103500.0,19.6298,19.6383,19.5959,19.6128,103500.0
2014-02-20 14:30:00,23.09,23.13,23.05,23.13,122400.0,19.6128,19.6468,19.5789,19.6468,122400.0
2014-02-20 15:00:00,23.13,23.15,23.1,23.12,91125.0,19.6468,19.6638,19.6213,19.6383,91125.0
2014-02-20 15:30:00,23.12,23.22,23.12,23.16,362475.0,19.6383,19.7233,19.6383,19.6723,362475.0
2014-02-21 09:30:00,23.14,23.2,23.02,23.07,89325.0,19.6553,19.7063,19.5534,19.5959,89325.0
2014-02-21 10:00:00,23.09,23.14,23.05,23.06,28350.0,19.6128,19.6553,19.5789,19.5874,28350.0
2014-02-21 10:30:00,23.07,23.12,23.02,23.1,142650.0,19.5959,19.6383,19.5534,19.6213,142650.0
2014-02-21 11:00:00,23.1,23.14,23.07,23.12,72900.0,19.6213,19.6553,19.5959,19.6383,72900.0
2014-02-21 11:30:00,23.12,23.17,23.12,23.15,45000.0,19.6383,19.6808,19.6383,19.6638,45000.0
2014-02-21 12:00:00,23.15,23.19,23.13,23.19,63450.0,19.6638,19.6978,19.6468,19.6978,63450.0
2014-02-21 12:30:00,23.2,23.24,23.19,23.24,39825.0,19.7063,19.7403,19.6978,19.7403,39825.0
2014-02-21 13:00:00,23.24,23.25,23.21,23.24,38250.0,19.7403,19.7487,19.7148,19.7403,38250.0
2014-02-21 13:30:00,23.24,23.26,23.2,23.24,58050.0,19.7403,19.7572,19.7063,19.7403,58050.0
2014-02-21 14:00:00,23.24,23.25,23.18,23.2,114525.0,19.7403,19.7487,19.6893,19.7063,114525.0
2014-02-21 14:30:00,23.2,23.2,23.15,23.2,108000.0,19.7063,19.7063,19.6638,19.7063,108000.0
2014-02-21 15:00:00,23.19,23.23,23.19,23.23,84375.0,19.6978,19.7318,19.6978,19.7318,84375.0
2014-02-21 15:30:00,23.23,23.24,23.2,23.23,278550.0,19.7318,19.7403,19.7063,19.7318,278550.0
2014-02-24 09:30:00,23.22,23.42,23.08,23.39,78750.0,19.7233,19.8931,19.6043,19.8677,78750.0
2014-02-24 10:00:00,23.4,23.44,23.37,23.42,56250.0,19.8762,19.9101,19.8507,19.8931,56250.0
2014-02-24 10:30:00,23.41,23.51,23.4,23.51,98550.0,19.8847,19.9696,19.8762,19.9696,98550.0
2014-02-24 11:00:00,23.5,23.5,23.47,23.5,106425.0,19.9611,19.9611,19.9356,19.9611,106425.0
2014-02-24 11:30:00,23.5,23.59,23.5,23.58,64350.0,19.9611,20.0375,19.9611,20.0291,64350.0
2014-02-24 12:00:00,23.58,23.65,23.58,23.63,121500.0,20.0291,20.0885,20.0291,20.0715,121500.0
2014-02-24 12:30:00,23.63,23.67,23.61,23.64,48150.0,20.0715,20.1055,20.0545,20.08,48150.0
2014-02-24 13:00:00,23.64,23.7,23.63,23.69,99675.0,20.08,20.131,20.0715,20.1225,99675.0
2014-02-24 13:30:00,23.69,23.72,23.67,23.68,133200.0,20.1225,20.148,20.1055,20.114,133200.0
2014-02-24 14:00:00,23.68,23.72,23.68,23.69,114300.0,20.114,20.148,20.114,20.1225,114300.0
2014-02-24 14:30:00,23.7,23.72,23.68,23.68,105075.0,20.131,20.148,20.114,20.114,105075.0
2014-02-24 15:00:00,23.68,23.68,23.6,23.6,109350.0,20.114,20.114,20.046,20.046,109350.0
2014-02-24 15:30:00,23.59,23.66,23.59,23.6,325350.0,20.0375,20.097,20.0375,20.046,325350.0
2014-02-25 09:30:00,23.58,23.65,23.23,23.25,218250.0,20.0291,20.0885,19.7318,19.7487,218250.0
2014-02-25 10:00:00,23.24,23.28,23.2,23.2,61200.0,19.7403,19.7742,19.7063,19.7063,61200.0
2014-02-25 10:30:00,23.2,23.32,23.2,23.31,41625.0,19.7063,19.8082,19.7063,19.7997,41625.0
2014-02-25 11:00:00,23.32,23.47,23.27,23.47,141750.0,19.8082,19.9356,19.7657,19.9356,141750.0
2014-02-25 11:30:00,23.47,23.48,23.36,23.36,59625.0,19.9356,19.9441,19.8422,19.8422,59625.0
2014-02-25 12:00:00,23.37,23.38,23.32,23.34,50400.0,19.8507,19.8592,19.8082,19.8252,50400.0
2014-02-25 12:30:00,23.34,23.43,23.34,23.42,46350.0,19.8252,19.9016,19.8252,19.8931,46350.0
2014-02-25 13:00:00,23.42,23.45,23.41,23.43,32850.0,19.8931,19.9186,19.8847,19.9016,32850.0
2014-02-25 13:30:00,23.42,23.44,23.37,23.39,69750.0,19.8931,19.9101,19.8507,19.8677,69750.0
2014-02-25 14:00:00,23.38,23.4,23.34,23.36,85050.0,19.8592,19.8762,19.8252,19.8422,85050.0
2014-02-25 14:30:00,23.37,23.37,23.27,23.28,61875.0,19.8507,19.8507,19.7657,19.7742,61875.0
2014-02-25 15:00:00,23.28,23.29,23.2,23.21,82575.0,19.7742,19.7827,19.7063,19.7148,82575.0
2014-02-25 15:30:00,23.21,23.28,23.21,23.26,190800.0,19.7148,19.7742,19.7148,19.7572,190800.0
2014-02-26 09:30:00,23.36,23.4,23.1,23.12,198900.0,19.8422,19.8762,19.6213,19.6383,198900.0
2014-02-26 10:00:00,23.1,23.22,23.1,23.21,33075.0,19.6213,19.7233,19.6213,19.7148,33075.0
2014-02-26 10:30:00,23.22,23.27,23.2,23.21,44775.0,19.7233,19.7657,19.7063,19.7148,44775.0
2014-02-26 11:00:00,23.21,23.25,23.2,23.24,57600.0,19.7148,19.7487,19.7063,19.7403,57600.0
2014-02-26 11:30:00,23.24,23.27,23.19,23.2,45000.0,19.7403,19.7657,19.6978,19.7063,45000.0
2014-02-26 12:00:00,23.2,23.24,23.2,23.24,48150.0,19.7063,19.7403,19.7063,19.7403,48150.0
2014-02-26 12:30:00,23.24,23.24,23.21,23.24,117675.0,19.7403,19.7403,19.7148,19.7403,117675.0
2014-02-26 13:00:00,23.24,23.27,23.21,23.27,47250.0,19.7403,19.7657,19.7148,19.7657,47250.0
2014-02-26 13:30:00,23.27,23.31,23.25,23.26,60075.0,19.7657,19.7997,19.7487,19.7572,60075.0
2014-02-26 14:00:00,23.27,23.28,23.13,23.13,72450.0,19.7657,19.7742,19.6468,19.6468,72450.0
2014-02-26 14:30:00,23.13,23.15,23.1,23.12,71325.0,19.6468,19.6638,19.6213,19.6383,71325.0
2014-02-26 15:00:00,23.12,23.19,23.11,23.17,72225.0,19.6383,19.6978,19.6298,19.6808,72225.0
2014-02-26 15:30:00,23.18,23.21,23.16,23.19,212850.0,19.6893,19.7148,19.6723,19.6978,212850.0
2014-02-27 09:30:00,23.18,23.28,23.16,23.2,40275.0,19.6893,19.7742,19.6723,19.7063,40275.0
2014-02-27 10:00:00,23.22,23.24,23.15,23.18,85050.0,19.7233,19.7403,19.6638,19.6893,85050.0
2014-02-27 10:30:00,23.16,23.25,23.16,23.22,84825.0,19.6723,19.7487,19.6723,19.7233,84825.0
2014-02-27 11:00:00,23.22,23.37,23.2,23.36,65700.0,19.7233,19.8507,19.7063,19.8422,65700.0
2014-02-27 11:30:00,23.37,23.38,23.27,23.28,36000.0,19.8507,19.8592,19.7657,19.7742,36000.0
2014-02-27 12:00:00,23.28,23.29,23.24,23.28,40050.0,19.7742,19.7827,19.7403,19.7742,40050.0
2014-02-27 12:30:00,23.28,23.28,23.25,23.28,98325.0,19.7742,19.7742,19.7487,19.7742,98325.0
2014-02-27 13:00:00,23.28,23.35,23.28,23.34,82575.0,19.7742,19.8337,19.7742,19.8252,82575.0
2014-02-27 13:30:00,23.34,23.4,23.34,23.35,41175.0,19.8252,19.8762,19.8252,19.8337,41175.0
2014-02-27 14:00:00,23.35,23.37,23.3,23.3,57600.0,19.8337,19.8507,19.7912,19.7912,57600.0
2014-02-27 14:30:00,23.31,23.32,23.28,23.31,42075.0,19.7997,19.8082,19.7742,19.7997,42075.0
2014-02-27 15:00:00,23.3,23.36,23.29,23.36,138375.0,19.7912,19.8422,19.7827,19.8422,138375.0
2014-02-27 15:30:00,23.36,23.38,23.3,23.36,343125.0,19.8422,19.8592,19.7912,19.8422,343125.0
2014-02-28 09:30:00,23.38,23.46,23.32,23.4,98100.0,19.8592,19.9271,19.8082,19.8762,98100.0
2014-02-28 10:00:00,23.41,23.53,23.41,23.44,144675.0,19.8847,19.9866,19.8847,19.9101,144675.0
2014-02-28 10:30:00,23.44,23.52,23.41,23.5,63000.0,19.9101,19.9781,19.8847,19.9611,63000.0
2014-02-28 11:00:00,23.5,23.5,23.46,23.49,115425.0,19.9611,19.9611,19.9271,19.9526,115425.0
2014-02-28 11:30:00,23.49,23.56,23.48,23.54,44550.0,19.9526,20.0121,19.9441,19.9951,44550.0
2014-02-28 12:00:00,23.54,23.62,23.51,23.61,38475.0,19.9951,20.063,19.9696,20.0545,38475.0
2014-02-28 12:30:00,23.61,23.63,23.56,23.59,32625.0,20.0545,20.0715,20.0121,20.0375,32625.0
2014-02-28 13:00:00,23.6,23.65,23.59,23.63,40500.0,20.046,20.0885,20.0375,20.0715,40500.0
2014-02-28 13:30:00,23.63,23.64,23.54,23.55,60300.0,20.0715,20.08,19.9951,20.0036,60300.0
2014-02-28 14:00:00,23.55,23.56,23.52,23.54,59625.0,20.0036,20.0121,19.9781,19.9951,59625.0
2014-02-28 14:30:00,23.55,23.55,23.47,23.48,60525.0,20.0036,20.0036,19.9356,19.9441,60525.0
2014-02-28 15:00:00,23.47,23.48,23.32,23.43,73800.0,19.9356,19.9441,19.8082,19.9016,73800.0
2014-02-28 15:30:00,23.44,23.5,23.43,23.46,204975.0,19.9101,19.9611,19.9016,19.9271,204975.0
2014-03-03 09:30:00,23.2,23.23,23.06,23.1,110250.0,19.7063,19.7318,19.5874,19.6213,110250.0
2014-03-03 10:00:00,23.12,23.16,23.04,23.13,86175.0,19.6383,19.6723,19.5704,19.6468,86175.0
2014-03-03 10:30:00,23.14,23.17,23.08,23.14,69300.0,19.6553,19.6808,19.6043,19.6553,69300.0
2014-03-03 11:00:00,23.14,23.17,23.12,23.14,94500.0,19.6553,19.6808,19.6383,19.6553,94500.0
2014-03-03 11:30:00,23.13,23.16,23.04,23.07,48150.0,19.6468,19.6723,19.5704,19.5959,48150.0
2014-03-03 12:00:00,23.06,23.06,22.97,23.03,117450.0,19.5874,19.5874,19.5109,19.5619,117450.0
2014-03-03 12:30:00,23.03,23.11,23.0,23.11,151425.0,19.5619,19.6298,19.5364,19.6298,151425.0
2014-03-03 13:00:00,23.1,23.16,23.09,23.14,65025.0,19.6213,19.6723,19.6128,19.6553,65025.0
2014-03-03 13:30:00,23.13,23.2,23.08,23.19,33525.0,19.6468,19.7063,19.6043,19.6978,33525.0
2014-03-03 14:00:00,23.18,23.2,23.16,23.16,35100.0,19.6893,19.7063,19.6723,19.6723,35100.0
2014-03-03 14:30:00,23.16,23.21,23.14,23.16,65475.0,19.6723,19.7148,19.6553,19.6723,65475.0
2014-03-03 15:00:00,23.16,23.17,23.1,23.12,110925.0,19.6723,19.6808,19.6213,19.6383,110925.0
2014-03-03 15:30:00,23.12,23.18,23.1,23.14,234450.0,19.6383,19.6893,19.6213,19.6553,234450.0
2014-03-04 09:30:00,23.52,23.65,23.52,23.62,108450.0,19.9781,20.0885,19.9781,20.063,108450.0
2014-03-04 10:00:00,23.62,23.63,23.53,23.59,160200.0,20.063,20.0715,19.9866,20.0375,160200.0
2014-03-04 10:30:00,23.6,23.68,23.59,23.64,103950.0,20.046,20.114,20.0375,20.08,103950.0
2014-03-04 11:00:00,23.64,23.67,23.63,23.64,48825.0,20.08,20.1055,20.0715,20.08,48825.0
2014-03-04 11:30:00,23.64,23.64,23.6,23.63,65925.0,20.08,20.08,20.046,20.0715,65925.0
2014-03-04 12:00:00,23.63,23.71,23.62,23.68,64800.0,20.0715,20.1395,20.063,20.114,64800.0
2014-03-04 12:30:00,23.68,23.68,23.62,23.64,104400.0,20.114,20.114,20.063,20.08,104400.0
2014-03-04 13:00:00,23.64,23.68,23.63,23.66,71550.0,20.08,20.114,20.0715,20.097,71550.0
2014-03-04 13:30:00,23.65,23.74,23.65,23.69,76050.0,20.0885,20.165,20.0885,20.1225,76050.0
2014-03-04 14:00:00,23.69,23.71,23.63,23.71,108675.0,20.1225,20.1395,20.0715,20.1395,108675.0
2014-03-04 14:30:00,23.7,23.78,23.66,23.75,71325.0,20.131,20.1989,20.097,20.1735,71325.0
2014-03-04 15:00:00,23.76,23.81,23.74,23.81,102375.0,20.1819,20.2244,20.165,20.2244,102375.0
2014-03-04 15:30:00,23.81,23.87,23.8,23.84,272250.0,20.2244,20.2754,20.2159,20.2499,272250.0
2014-03-05 09:30:00,23.82,23.9,23.68,23.75,163350.0,20.2329,20.3009,20.114,20.1735,163350.0
2014-03-05 10:00:00,23.76,23.85,23.73,23.81,157725.0,20.1819,20.2584,20.1565,20.2244,157725.0
2014-03-05 10:30:00,23.81,23.84,23.77,23.79,38250.0,20.2244,20.2499,20.1904,20.2074,38250.0
2014-03-05 11:00:00,23.79,23.84,23.73,23.74,29925.0,20.2074,20.2499,20.1565,20.165,29925.0
2014-03-05 11:30:00,23.74,23.76,23.72,23.73,43650.0,20.165,20.1819,20.148,20.1565,43650.0
2014-03-05 12:00:00,23.72,23.74,23.7,23.71,18675.0,20.148,20.165,20.131,20.1395,18675.0
2014-03-05 12:30:00,23.7,23.74,23.7,23.72,16650.0,20.131,20.165,20.131,20.148,16650.0
2014-03-05 13:00:00,23.73,23.76,23.69,23.69,43650.0,20.1565,20.1819,20.1225,20.1225,43650.0
2014-03-05 13:30:00,23.7,23.7,23.65,23.68,148725.0,20.131,20.131,20.0885,20.114,148725.0
2014-03-05 14:00:00,23.68,23.7,23.64,23.65,36450.0,20.114,20.131,20.08,20.0885,36450.0
2014-03-05 14:30:00,23.66,23.69,23.65,23.68,31500.0,20.097,20.1225,20.0885,20.114,31500.0
2014-03-05 15:00:00,23.68,23.76,23.65,23.75,93150.0,20.114,20.1819,20.0885,20.1735,93150.0
2014-03-05 15:30:00,23.75,23.77,23.72,23.75,107100.0,20.1735,20.1904,20.148,20.1735,107100.0
2014-03-06 09:30:00,23.86,23.89,23.76,23.83,137700.0,20.2669,20.2924,20.1819,20.2414,137700.0
2014-03-06 10:00:00,23.83,23.84,23.74,23.78,84375.0,20.2414,20.2499,20.165,20.1989,84375.0
2014-03-06 10:30:00,23.77,23.81,23.76,23.8,15075.0,20.1904,20.2244,20.1819,20.2159,15075.0
2014-03-06 11:00:00,23.8,23.84,23.77,23.78,35550.0,20.2159,20.2499,20.1904,20.1989,35550.0
2014-03-06 11:30:00,23.8,23.88,23.8,23.87,27900.0,20.2159,20.2839,20.2159,20.2754,27900.0
2014-03-06 12:00:00,23.87,23.92,23.84,23.91,79875.0,20.2754,20.3179,20.2499,20.3094,79875.0
2014-03-06 12:30:00,23.91,23.92,23.87,23.9,23850.0,20.3094,20.3179,20.2754,20.3009,23850.0
2014-03-06 13:00:00,23.92,23.92,23.88,23.88,74250.0,20.3179,20.3179,20.2839,20.2839,74250.0
2014-03-06 13:30:00,23.88,23.89,23.82,23.84,28350.0,20.2839,20.2924,20.2329,20.2499,28350.0
2014-03-06 14:00:00,23.84,23.86,23.82,23.84,65925.0,20.2499,20.2669,20.2329,20.2499,65925.0
2014-03-06 14:30:00,23.84,23.85,23.8,23.85,47250.0,20.2499,20.2584,20.2159,20.2584,47250.0
2014-03-06 15:00:00,23.85,23.86,23.8,23.83,36675.0,20.2584,20.2669,20.2159,20.2414,36675.0
2014-03-06 15:30:00,23.83,23.85,23.74,23.76,261225.0,20.2414,20.2584,20.165,20.1819,261225.0
2014-03-07 09:30:00,23.89,24.05,23.83,23.9,212175.0,20.2924,20.4283,20.2414,20.3009,212175.0
2014-03-07 10:00:00,23.87,24.04,23.86,24.03,86625.0,20.2754,20.4198,20.2669,20.4113,86625.0
2014-03-07 10:30:00,24.03,24.05,23.93,23.94,66600.0,20.4113,20.4283,20.3263,20.3348,66600.0
2014-03-07 11:00:00,23.94,23.94,23.81,23.91,47700.0,20.3348,20.3348,20.2244,20.3094,47700.0
2014-03-07 11:30:00,23.88,23.96,23.86,23.95,31275.0,20.2839,20.3518,20.2669,20.3433,31275.0
2014-03-07 12:00:00,23.96,24.0,23.95,23.98,35100.0,20.3518,20.3858,20.3433,20.3688,35100.0
2014-03-07 12:30:00,23.99,24.0,23.94,23.96,21150.0,20.3773,20.3858,20.3348,20.3518,21150.0
2014-03-07 13:00:00,23.96,23.96,23.86,23.87,46800.0,20.3518,20.3518,20.2669,20.2754,46800.0
2014-03-07 13:30:00,23.87,23.92,23.87,23.88,141525.0,20.2754,20.3179,20.2754,20.2839,141525.0
2014-03-07 14:00:00,23.88,23.91,23.84,23.87,46800.0,20.2839,20.3094,20.2499,20.2754,46800.0
2014-03-07 14:30:00,23.87,23.92,23.83,23.91,69075.0,20.2754,20.3179,20.2414,20.3094,69075.0
2014-03-07 15:00:00,23.91,23.93,23.91,23.92,85500.0,20.3094,20.3263,20.3094,20.3179,85500.0
2014-03-07 15:30:00,23.92,23.97,23.88,23.96,262350.0,20.3179,20.3603,20.2839,20.3518,262350.0
2014-03-10 09:30:00,23.84,24.01,23.74,23.96,71550.0,20.2499,20.3943,20.165,20.3518,71550.0
2014-03-10 10:00:00,23.96,23.99,23.85,23.88,105075.0,20.3518,20.3773,20.2584,20.2839,105075.0
2014-03-10 10:30:00,23.85,23.86,23.76,23.79,30825.0,20.2584,20.2669,20.1819,20.2074,30825.0
2014-03-10 11:00:00,23.8,23.9,23.75,23.89,79650.0,20.2159,20.3009,20.1735,20.2924,79650.0
2014-03-10 11:30:00,23.89,23.89,23.83,23.83,29025.0,20.2924,20.2924,20.2414,20.2414,29025.0
2014-03-10 12:00:00,23.84,23.9,23.84,23.87,23400.0,20.2499,20.3009,20.2499,20.2754,23400.0
2014-03-10 12:30:00,23.86,23.91,23.84,23.9,15075.0,20.2669,20.3094,20.2499,20.3009,15075.0
2014-03-10 13:00:00,23.9,23.94,23.9,23.93,25200.0,20.3009,20.3348,20.3009,20.3263,25200.0
2014-03-10 13:30:00,23.93,23.93,23.85,23.88,34650.0,20.3263,20.3263,20.2584,20.2839,34650.0
2014-03-10 14:00:00,23.88,23.88,23.86,23.88,20475.0,20.2839,20.2839,20.2669,20.2839,20475.0
2014-03-10 14:30:00,23.88,23.91,23.87,23.88,53775.0,20.2839,20.3094,20.2754,20.2839,53775.0
2014-03-10 15:00:00,23.88,23.9,23.86,23.9,72450.0,20.2839,20.3009,20.2669,20.3009,72450.0
2014-03-10 15:30:00,23.89,23.91,23.84,23.85,248400.0,20.2924,20.3094,20.2499,20.2584,248400.0
2014-03-11 09:30:00,23.87,23.94,23.72,23.75,67950.0,20.2754,20.3348,20.148,20.1735,67950.0
2014-03-11 10:00:00,23.78,23.83,23.73,23.83,77400.0,20.1989,20.2414,20.1565,20.2414,77400.0
2014-03-11 10:30:00,23.83,23.93,23.83,23.92,31725.0,20.2414,20.3263,20.2414,20.3179,31725.0
2014-03-11 11:00:00,23.92,23.92,23.81,23.81,31500.0,20.3179,20.3179,20.2244,20.2244,31500.0
2014-03-11 11:30:00,23.8,23.81,23.71,23.71,33975.0,20.2159,20.2244,20.1395,20.1395,33975.0
2014-03-11 12:00:00,23.71,23.71,23.59,23.64,49500.0,20.1395,20.1395,20.0375,20.08,49500.0
2014-03-11 12:30:00,23.64,23.71,23.63,23.69,37350.0,20.08,20.1395,20.0715,20.1225,37350.0
2014-03-11 13:00:00,23.68,23.68,23.6,23.62,90900.0,20.114,20.114,20.046,20.063,90900.0
2014-03-11 13:30:00,23.62,23.66,23.6,23.61,262575.0,20.063,20.097,20.046,20.0545,262575.0
2014-03-11 14:00:00,23.62,23.64,23.54,23.55,107325.0,20.063,20.08,19.9951,20.0036,107325.0
2014-03-11 14:30:00,23.56,23.61,23.55,23.59,83925.0,20.0121,20.0545,20.0036,20.0375,83925.0
2014-03-11 15:00:00,23.59,23.59,23.52,23.56,63450.0,20.0375,20.0375,19.9781,20.0121,63450.0
2014-03-11 15:30:00,23.56,23.59,23.52,23.55,166725.0,20.0121,20.0375,19.9781,20.0036,166725.0
2014-03-12 09:30:00,23.37,23.44,23.18,23.3,62325.0,19.8507,19.9101,19.6893,19.7912,62325.0
2014-03-12 10:00:00,23.3,23.35,23.28,23.28,54450.0,19.7912,19.8337,19.7742,19.7742,54450.0
2014-03-12 10:30:00,23.28,23.38,23.27,23.36,38925.0,19.7742,19.8592,19.7657,19.8422,38925.0
2014-03-12 11:00:00,23.37,23.44,23.36,23.41,59625.0,19.8507,19.9101,19.8422,19.8847,59625.0
2014-03-12 11:30:00,23.41,23.45,23.39,23.41,23400.0,19.8847,19.9186,19.8677,19.8847,23400.0
2014-03-12 12:00:00,23.4,23.44,23.38,23.4,25425.0,19.8762,19.9101,19.8592,19.8762,25425.0
2014-03-12 12:30:00,23.4,23.46,23.39,23.46,65475.0,19.8762,19.9271,19.8677,19.9271,65475.0
2014-03-12 13:00:00,23.45,23.48,23.44,23.47,18675.0,19.9186,19.9441,19.9101,19.9356,18675.0
2014-03-12 13:30:00,23.47,23.55,23.47,23.53,52650.0,19.9356,20.0036,19.9356,19.9866,52650.0
2014-03-12 14:00:00,23.53,23.6,23.53,23.6,68850.0,19.9866,20.046,19.9866,20.046,68850.0
2014-03-12 14:30:00,23.6,23.6,23.53,23.53,134550.0,20.046,20.046,19.9866,19.9866,134550.0
2014-03-12 15:00:00,23.53,23.56,23.52,23.52,126450.0,19.9866,20.0121,19.9781,19.9781,126450.0
2014-03-12 15:30:00,23.53,23.58,23.52,23.57,239175.0,19.9866,20.0291,19.9781,20.0206,239175.0
2014-03-13 09:30:00,23.69,23.76,23.62,23.63,13050.0,20.1225,20.1819,20.063,20.0715,13050.0
2014-03-13 10:00:00,23.64,23.68,23.57,23.63,29250.0,20.08,20.114,20.0206,20.0715,29250.0
2014-03-13 10:30:00,23.66,23.66,23.45,23.45,22725.0,20.097,20.097,19.9186,19.9186,22725.0
2014-03-13 11:00:00,23.46,23.52,23.46,23.48,37125.0,19.9271,19.9781,19.9271,19.9441,37125.0
2014-03-13 11:30:00,23.42,23.49,23.41,23.44,31050.0,19.8931,19.9526,19.8847,19.9101,31050.0
2014-03-13 12:00:00,23.43,23.45,23.34,23.34,77850.0,19.9016,19.9186,19.8252,19.8252,77850.0
2014-03-13 12:30:00,23.36,23.36,23.24,23.24,44100.0,19.8422,19.8422,19.7403,19.7403,44100.0
2014-03-13 13:00:00,23.24,23.29,23.17,23.29,50175.0,19.7403,19.7827,19.6808,19.7827,50175.0
2014-03-13 13:30:00,23.31,23.33,23.28,23.31,45225.0,19.7997,19.8167,19.7742,19.7997,45225.0
2014-03-13 14:00:00,23.31,23.34,23.24,23.28,66150.0,19.7997,19.8252,19.7403,19.7742,66150.0
2014-03-13 14:30:00,23.28,23.34,23.23,23.26,58500.0,19.7742,19.8252,19.7318,19.7572,58500.0
2014-03-13 15:00:00,23.26,23.27,23.19,23.24,97425.0,19.7572,19.7657,19.6978,19.7403,97425.0
2014-03-13 15:30:00,23.24,23.31,23.23,23.26,195300.0,19.7403,19.7997,19.7318,19.7572,195300.0
2014-03-14 09:30:00,23.17,23.36,23.17,23.31,43425.0,19.6808,19.8422,19.6808,19.7997,43425.0
2014-03-14 10:00:00,23.31,23.4,23.27,23.28,47250.0,19.7997,19.8762,19.7657,19.7742,47250.0
2014-03-14 10:30:00,23.28,23.3,23.17,23.17,39600.0,19.7742,19.7912,19.6808,19.6808,39600.0
2014-03-14 11:00:00,23.16,23.18,23.04,23.07,50850.0,19.6723,19.6893,19.5704,19.5959,50850.0
2014-03-14 11:30:00,23.08,23.28,23.06,23.22,37575.0,19.6043,19.7742,19.5874,19.7233,37575.0
2014-03-14 12:00:00,23.22,23.23,23.16,23.16,83475.0,19.7233,19.7318,19.6723,19.6723,83475.0
2014-03-14 12:30:00,23.16,23.22,23.14,23.22,26775.0,19.6723,19.7233,19.6553,19.7233,26775.0
2014-03-14 13:00:00,23.22,23.22,23.14,23.15,77625.0,19.7233,19.7233,19.6553,19.6638,77625.0
2014-03-14 13:30:00,23.17,23.25,23.16,23.25,61875.0,19.6808,19.7487,19.6723,19.7487,61875.0
2014-03-14 14:00:00,23.25,23.26,23.23,23.23,29025.0,19.7487,19.7572,19.7318,19.7318,29025.0
2014-03-14 14:30:00,23.23,23.23,23.13,23.13,34650.0,19.7318,19.7318,19.6468,19.6468,34650.0
2014-03-14 15:00:00,23.12,23.16,23.08,23.09,83475.0,19.6383,19.6723,19.6043,19.6128,83475.0
2014-03-14 15:30:00,23.09,23.1,23.01,23.04,261675.0,19.6128,19.6213,19.5449,19.5704,261675.0
2014-03-17 09:30:00,23.24,23.53,23.2,23.5,77850.0,19.7403,19.9866,19.7063,19.9611,77850.0
2014-03-17 10:00:00,23.52,23.6,23.51,23.51,46125.0,19.9781,20.046,19.9696,19.9696,46125.0
2014-03-17 10:30:00,23.51,23.52,23.4,23.44,53775.0,19.9696,19.9781,19.8762,19.9101,53775.0
2014-03-17 11:00:00,23.44,23.48,23.4,23.43,96300.0,19.9101,19.9441,19.8762,19.9016,96300.0
2014-03-17 11:30:00,23.42,23.46,23.38,23.45,29925.0,19.8931,19.9271,19.8592,19.9186,29925.0
2014-03-17 12:00:00,23.45,23.5,23.44,23.48,18900.0,19.9186,19.9611,19.9101,19.9441,18900.0
2014-03-17 12:30:00,23.48,23.49,23.44,23.46,16875.0,19.9441,19.9526,19.9101,19.9271,16875.0
2014-03-17 13:00:00,23.46,23.48,23.44,23.47,22050.0,19.9271,19.9441,19.9101,19.9356,22050.0
2014-03-17 13:30:00,23.47,23.54,23.46,23.5,37350.0,19.9356,19.9951,19.9271,19.9611,37350.0
2014-03-17 14:00:00,23.51,23.56,23.49,23.56,43200.0,19.9696,20.0121,19.9526,20.0121,43200.0
2014-03-17 14:30:00,23.56,23.56,23.49,23.52,80775.0,20.0121,20.0121,19.9526,19.9781,80775.0
2014-03-17 15:00:00,23.52,23.55,23.5,23.5,55575.0,19.9781,20.0036,19.9611,19.9611,55575.0
2014-03-17 15:30:00,23.5,23.52,23.44,23.48,189675.0,19.9611,19.9781,19.9101,19.9441,189675.0
2014-03-18 09:30:00,23.52,23.55,23.43,23.5,22275.0,19.9781,20.0036,19.9016,19.9611,22275.0
2014-03-18 10:00:00,23.53,23.56,23.47,23.53,15525.0,19.9866,20.0121,19.9356,19.9866,15525.0
2014-03-18 10:30:00,23.53,23.55,23.43,23.43,31050.0,19.9866,20.0036,19.9016,19.9016,31050.0
2014-03-18 11:00:00,23.44,23.47,23.42,23.44,91350.0,19.9101,19.9356,19.8931,19.9101,91350.0
2014-03-18 11:30:00,23.44,23.45,23.38,23.44,51525.0,19.9101,19.9186,19.8592,19.9101,51525.0
2014-03-18 12:00:00,23.45,23.48,23.39,23.41,27900.0,19.9186,19.9441,19.8677,19.8847,27900.0
2014-03-18 12:30:00,23.39,23.41,23.37,23.4,27225.0,19.8677,19.8847,19.8507,19.8762,27225.0
2014-03-18 13:00:00,23.4,23.42,23.38,23.42,29700.0,19.8762,19.8931,19.8592,19.8931,29700.0
2014-03-18 13:30:00,23.43,23.46,23.4,23.44,29250.0,19.9016,19.9271,19.8762,19.9101,29250.0
2014-03-18 14:00:00,23.45,23.47,23.44,23.46,36225.0,19.9186,19.9356,19.9101,19.9271,36225.0
2014-03-18 14:30:00,23.45,23.49,23.44,23.48,33075.0,19.9186,19.9526,19.9101,19.9441,33075.0
2014-03-18 15:00:00,23.49,23.51,23.45,23.46,64350.0,19.9526,19.9696,19.9186,19.9271,64350.0
2014-03-18 15:30:00,23.46,23.46,23.39,23.43,211500.0,19.9271,19.9271,19.8677,19.9016,211500.0
2014-03-19 09:30:00,23.4,23.45,23.3,23.44,34425.0,19.8762,19.9186,19.7912,19.9101,34425.0
2014-03-19 10:00:00,23.46,23.46,23.36,23.39,15525.0,19.9271,19.9271,19.8422,19.8677,15525.0
2014-03-19 10:30:00,23.39,23.39,23.35,23.37,9000.0,19.8677,19.8677,19.8337,19.8507,9000.0
2014-03-19 11:00:00,23.37,23.39,23.3,23.31,26100.0,19.8507,19.8677,19.7912,19.7997,26100.0
2014-03-19 11:30:00,23.31,23.33,23.28,23.28,21150.0,19.7997,19.8167,19.7742,19.7742,21150.0
2014-03-19 12:00:00,23.28,23.3,23.26,23.26,27450.0,19.7742,19.7912,19.7572,19.7572,27450.0
2014-03-19 12:30:00,23.25,23.27,23.23,23.25,29925.0,19.7487,19.7657,19.7318,19.7487,29925.0
2014-03-19 13:00:00,23.25,23.33,23.21,23.22,100800.0,19.7487,19.8167,19.7148,19.7233,100800.0
2014-03-19 13:30:00,23.22,23.24,23.19,23.23,54225.0,19.7233,19.7403,19.6978,19.7318,54225.0
2014-03-19 14:00:00,23.24,23.5,23.15,23.5,86850.0,19.7403,19.9611,19.6638,19.9611,86850.0
2014-03-19 14:30:00,23.49,23.49,23.38,23.44,81450.0,19.9526,19.9526,19.8592,19.9101,81450.0
2014-03-19 15:00:00,23.44,23.46,23.2,23.3,231750.0,19.9101,19.9271,19.7063,19.7912,231750.0
2014-03-19 15:30:00,23.29,23.44,23.29,23.38,184050.0,19.7827,19.9101,19.7827,19.8592,184050.0
2014-03-20 09:30:00,23.5,23.86,23.44,23.85,474975.0,19.9611,20.2669,19.9101,20.2584,474975.0
2014-03-20 10:00:00,23.85,24.06,23.81,24.0,209475.0,20.2584,20.4368,20.2244,20.3858,209475.0
2014-03-20 10:30:00,24.0,24.05,23.93,23.95,84150.0,20.3858,20.4283,20.3263,20.3433,84150.0
2014-03-20 11:00:00,23.95,23.98,23.83,23.88,79425.0,20.3433,20.3688,20.2414,20.2839,79425.0
2014-03-20 11:30:00,23.88,23.92,23.87,23.91,51750.0,20.2839,20.3179,20.2754,20.3094,51750.0
2014-03-20 12:00:00,23.91,23.98,23.87,23.98,50175.0,20.3094,20.3688,20.2754,20.3688,50175.0
2014-03-20 12:30:00,23.99,24.11,23.99,24.11,58950.0,20.3773,20.4792,20.3773,20.4792,58950.0
2014-03-20 13:00:00,24.12,24.16,24.11,24.13,85275.0,20.4877,20.5217,20.4792,20.4962,85275.0
2014-03-20 13:30:00,24.12,24.16,24.12,24.16,110475.0,20.4877,20.5217,20.4877,20.5217,110475.0
2014-03-20 14:00:00,24.16,24.18,24.14,24.17,73350.0,20.5217,20.5387,20.5047,20.5302,73350.0
2014-03-20 14:30:00,24.17,24.22,24.16,24.17,118575.0,20.5302,20.5727,20.5217,20.5302,118575.0
2014-03-20 15:00:00,24.18,24.18,24.09,24.1,99675.0,20.5387,20.5387,20.4623,20.4707,99675.0
2014-03-20 15:30:00,24.09,24.16,24.05,24.15,294075.0,20.4623,20.5217,20.4283,20.5132,294075.0
2014-03-21 09:30:00,24.28,24.33,24.13,24.18,584550.0,20.6236,20.6661,20.4962,20.5387,584550.0
2014-03-21 10:00:00,24.18,24.28,24.16,24.19,132075.0,20.5387,20.6236,20.5217,20.5472,132075.0
2014-03-21 10:30:00,24.2,24.23,24.15,24.2,91350.0,20.5557,20.5812,20.5132,20.5557,91350.0
2014-03-21 11:00:00,24.2,24.23,24.19,24.21,62550.0,20.5557,20.5812,20.5472,20.5642,62550.0
2014-03-21 11:30:00,24.21,24.23,24.15,24.18,45900.0,20.5642,20.5812,20.5132,20.5387,45900.0
2014-03-21 12:00:00,24.19,24.19,24.05,24.05,103950.0,20.5472,20.5472,20.4283,20.4283,103950.0
2014-03-21 12:30:00,24.05,24.14,24.03,24.12,73350.0,20.4283,20.5047,20.4113,20.4877,73350.0
2014-03-21 13:00:00,24.12,24.12,23.99,23.99,88425.0,20.4877,20.4877,20.3773,20.3773,88425.0
2014-03-21 13:30:00,23.98,24.04,23.97,23.98,74925.0,20.3688,20.4198,20.3603,20.3688,74925.0
2014-03-21 14:00:00,23.98,24.01,23.95,23.96,91350.0,20.3688,20.3943,20.3433,20.3518,91350.0
2014-03-21 14:30:00,23.95,24.04,23.92,24.04,75375.0,20.3433,20.4198,20.3179,20.4198,75375.0
2014-03-21 15:00:00,24.04,24.09,24.0,24.09,164025.0,20.4198,20.4623,20.3858,20.4623,164025.0
2014-03-21 15:30:00,24.09,24.09,23.98,24.0,433125.0,20.4623,20.4623,20.3688,20.3858,433125.0
2014-03-24 09:30:00,24.07,24.25,24.04,24.07,93375.0,20.4453,20.5982,20.4198,20.4453,93375.0
2014-03-24 10:00:00,24.07,24.07,23.84,23.88,83250.0,20.4453,20.4453,20.2499,20.2839,83250.0
2014-03-24 10:30:00,23.86,23.92,23.78,23.89,67050.0,20.2669,20.3179,20.1989,20.2924,67050.0
2014-03-24 11:00:00,23.89,23.9,23.77,23.85,55800.0,20.2924,20.3009,20.1904,20.2584,55800.0
2014-03-24 11:30:00,23.85,23.9,23.84,23.88,40725.0,20.2584,20.3009,20.2499,20.2839,40725.0
2014-03-24 12:00:00,23.85,23.95,23.85,23.95,77400.0,20.2584,20.3433,20.2584,20.3433,77400.0
2014-03-24 12:30:00,23.95,23.99,23.94,23.98,98325.0,20.3433,20.3773,20.3348,20.3688,98325.0
2014-03-24 13:00:00,23.99,24.01,23.95,23.98,61425.0,20.3773,20.3943,20.3433,20.3688,61425.0
2014-03-24 13:30:00,23.98,24.06,23.98,24.02,41625.0,20.3688,20.4368,20.3688,20.4028,41625.0
2014-03-24 14:00:00,24.03,24.05,23.96,24.02,69750.0,20.4113,20.4283,20.3518,20.4028,69750.0
2014-03-24 14:30:00,24.02,24.06,23.99,24.01,56925.0,20.4028,20.4368,20.3773,20.3943,56925.0
2014-03-24 15:00:00,24.01,24.05,23.94,24.05,91125.0,20.3943,20.4283,20.3348,20.4283,91125.0
2014-03-24 15:30:00,24.06,24.1,24.02,24.02,232875.0,20.4368,20.4707,20.4028,20.4028,232875.0
2014-03-25 09:30:00,24.14,24.23,24.04,24.1,47700.0,20.5047,20.5812,20.4198,20.4707,47700.0
2014-03-25 10:00:00,24.09,24.14,24.01,24.04,83925.0,20.4623,20.5047,20.3943,20.4198,83925.0
2014-03-25 10:30:00,24.04,24.04,23.9,23.93,33750.0,20.4198,20.4198,20.3009,20.3263,33750.0
2014-03-25 11:00:00,23.94,23.96,23.86,23.87,47025.0,20.3348,20.3518,20.2669,20.2754,47025.0
2014-03-25 11:30:00,23.87,23.88,23.78,23.8,149850.0,20.2754,20.2839,20.1989,20.2159,149850.0
2014-03-25 12:00:00,23.8,23.86,23.8,23.85,163350.0,20.2159,20.2669,20.2159,20.2584,163350.0
2014-03-25 12:30:00,23.85,23.9,23.84,23.9,81225.0,20.2584,20.3009,20.2499,20.3009,81225.0
2014-03-25 13:00:00,23.89,23.99,23.88,23.97,47700.0,20.2924,20.3773,20.2839,20.3603,47700.0
2014-03-25 13:30:00,23.98,24.03,23.98,24.02,48825.0,20.3688,20.4113,20.3688,20.4028,48825.0
2014-03-25 14:00:00,24.03,24.07,24.01,24.03,95400.0,20.4113,20.4453,20.3943,20.4113,95400.0
2014-03-25 14:30:00,24.03,24.06,24.01,24.05,89325.0,20.4113,20.4368,20.3943,20.4283,89325.0
2014-03-25 15:00:00,24.05,24.13,24.05,24.07,180225.0,20.4283,20.4962,20.4283,20.4453,180225.0
2014-03-25 15:30:00,24.07,24.13,24.04,24.08,294075.0,20.4453,20.4962,20.4198,20.4538,294075.0
2014-03-26 09:30:00,24.17,24.37,24.13,24.16,87075.0,20.5302,20.7001,20.4962,20.5217,87075.0
2014-03-26 10:00:00,24.13,24.24,24.1,24.24,109800.0,20.4962,20.5897,20.4707,20.5897,109800.0
2014-03-26 10:30:00,24.22,24.24,24.06,24.06,60750.0,20.5727,20.5897,20.4368,20.4368,60750.0
2014-03-26 11:00:00,24.07,24.13,24.04,24.12,85725.0,20.4453,20.4962,20.4198,20.4877,85725.0
2014-03-26 11:30:00,24.12,24.2,24.08,24.19,122625.0,20.4877,20.5557,20.4538,20.5472,122625.0
2014-03-26 12:00:00,24.19,24.19,24.05,24.06,52425.0,20.5472,20.5472,20.4283,20.4368,52425.0
2014-03-26 12:30:00,24.06,24.1,24.03,24.08,53550.0,20.4368,20.4707,20.4113,20.4538,53550.0
2014-03-26 13:00:00,24.08,24.09,23.99,23.99,56250.0,20.4538,20.4623,20.3773,20.3773,56250.0
2014-03-26 13:30:00,23.98,24.0,23.92,23.99,87300.0,20.3688,20.3858,20.3179,20.3773,87300.0
2014-03-26 14:00:00,23.99,23.99,23.89,23.9,99225.0,20.3773,20.3773,20.2924,20.3009,99225.0
2014-03-26 14:30:00,23.9,23.93,23.86,23.92,92475.0,20.3009,20.3263,20.2669,20.3179,92475.0
2014-03-26 15:00:00,23.92,23.93,23.85,23.88,116775.0,20.3179,20.3263,20.2584,20.2839,116775.0
2014-03-26 15:30:00,23.86,23.92,23.78,23.78,364275.0,20.2669,20.3179,20.1989,20.1989,364275.0
2014-03-27 09:30:00,23.78,23.84,23.58,23.78,179775.0,20.1989,20.2499,20.0291,20.1989,179775.0
2014-03-27 10:00:00,23.78,23.82,23.75,23.8,170550.0,20.1989,20.2329,20.1735,20.2159,170550.0
2014-03-27 10:30:00,23.8,23.82,23.76,23.78,121725.0,20.2159,20.2329,20.1819,20.1989,121725.0
2014-03-27 11:00:00,23.79,23.81,23.75,23.77,261225.0,20.2074,20.2244,20.1735,20.1904,261225.0
2014-03-27 11:30:00,23.77,23.78,23.65,23.67,226800.0,20.1904,20.1989,20.0885,20.1055,226800.0
2014-03-27 12:00:00,23.67,23.67,23.53,23.63,128250.0,20.1055,20.1055,19.9866,20.0715,128250.0
2014-03-27 12:30:00,23.63,23.66,23.6,23.6,88875.0,20.0715,20.097,20.046,20.046,88875.0
2014-03-27 13:00:00,23.6,23.65,23.6,23.64,79200.0,20.046,20.0885,20.046,20.08,79200.0
2014-03-27 13:30:00,23.63,23.64,23.57,23.63,99000.0,20.0715,20.08,20.0206,20.0715,99000.0
2014-03-27 14:00:00,23.63,23.72,23.59,23.71,240075.0,20.0715,20.148,20.0375,20.1395,240075.0
2014-03-27 14:30:00,23.72,23.77,23.62,23.64,207450.0,20.148,20.1904,20.063,20.08,207450.0
2014-03-27 15:00:00,23.64,23.79,23.62,23.68,277200.0,20.08,20.2074,20.063,20.114,277200.0
2014-03-27 15:30:00,23.69,23.73,23.68,23.72,432675.0,20.1225,20.1565,20.114,20.148,432675.0
2014-03-28 09:30:00,23.68,23.84,23.68,23.8,45225.0,20.173,20.3093,20.173,20.2753,45225.0
2014-03-28 10:00:00,23.81,23.92,23.81,23.91,70875.0,20.2838,20.3775,20.2838,20.369,70875.0
2014-03-28 10:30:00,23.91,24.05,23.91,24.03,73350.0,20.369,20.4882,20.369,20.4712,73350.0
2014-03-28 11:00:00,24.04,24.12,23.95,23.96,166500.0,20.4797,20.5479,20.4031,20.4116,166500.0
2014-03-28 11:30:00,23.96,24.03,23.95,24.01,108000.0,20.4116,20.4712,20.4031,20.4542,108000.0
2014-03-28 12:00:00,24.0,24.02,23.98,24.0,72450.0,20.4457,20.4627,20.4286,20.4457,72450.0
2014-03-28 12:30:00,24.0,24.04,23.99,24.03,74025.0,20.4457,20.4797,20.4371,20.4712,74025.0
2014-03-28 13:00:00,24.03,24.04,24.01,24.02,168075.0,20.4712,20.4797,20.4542,20.4627,168075.0
2014-03-28 13:30:00,24.02,24.04,24.01,24.03,117225.0,20.4627,20.4797,20.4542,20.4712,117225.0
2014-03-28 14:00:00,24.02,24.08,24.01,24.08,329625.0,20.4627,20.5138,20.4542,20.5138,329625.0
2014-03-28 14:30:00,24.08,24.13,23.99,24.13,233100.0,20.5138,20.5564,20.4371,20.5564,233100.0
2014-03-28 15:00:00,24.12,24.18,24.06,24.1,210375.0,20.5479,20.599,20.4968,20.5308,210375.0
2014-03-28 15:30:00,24.1,24.23,24.1,24.22,593550.0,20.5308,20.6416,20.5308,20.6331,593550.0
2014-03-31 09:30:00,24.44,24.62,24.37,24.6,236250.0,20.8205,20.9738,20.7609,20.9568,236250.0
2014-03-31 10:00:00,24.59,24.64,24.54,24.6,170100.0,20.9483,20.9909,20.9057,20.9568,170100.0
2014-03-31 10:30:00,24.6,24.64,24.47,24.48,164700.0,20.9568,20.9909,20.846,20.8546,164700.0
2014-03-31 11:00:00,24.48,24.5,24.45,24.49,121725.0,20.8546,20.8716,20.829,20.8631,121725.0
2014-03-31 11:30:00,24.49,24.52,24.47,24.48,124425.0,20.8631,20.8886,20.846,20.8546,124425.0
2014-03-31 12:00:00,24.48,24.53,24.48,24.51,54450.0,20.8546,20.8972,20.8546,20.8801,54450.0
2014-03-31 12:30:00,24.51,24.57,24.5,24.57,59850.0,20.8801,20.9312,20.8716,20.9312,59850.0
2014-03-31 13:00:00,24.56,24.72,24.56,24.72,147375.0,20.9227,21.059,20.9227,21.059,147375.0
2014-03-31 13:30:00,24.71,24.88,24.71,24.82,304875.0,21.0505,21.1953,21.0505,21.1442,304875.0
2014-03-31 14:00:00,24.83,24.83,24.64,24.7,154800.0,21.1527,21.1527,20.9909,21.042,154800.0
2014-03-31 14:30:00,24.7,24.74,24.68,24.7,194400.0,21.042,21.0761,21.0249,21.042,194400.0
2014-03-31 15:00:00,24.7,24.75,24.68,24.73,199125.0,21.042,21.0846,21.0249,21.0675,199125.0
2014-03-31 15:30:00,24.73,24.86,24.73,24.86,859050.0,21.0675,21.1783,21.0675,21.1783,859050.0
2014-04-01 09:30:00,25.02,25.03,24.45,24.48,501525.0,21.3146,21.3231,20.829,20.8546,501525.0
2014-04-01 10:00:00,24.47,24.68,24.41,24.68,184050.0,20.846,21.0249,20.7949,21.0249,184050.0
2014-04-01 10:30:00,24.66,24.68,24.59,24.6,136800.0,21.0079,21.0249,20.9483,20.9568,136800.0
2014-04-01 11:00:00,24.6,24.61,24.52,24.57,143100.0,20.9568,20.9653,20.8886,20.9312,143100.0
2014-04-01 11:30:00,24.57,24.58,24.53,24.56,112050.0,20.9312,20.9398,20.8972,20.9227,112050.0
2014-04-01 12:00:00,24.55,24.57,24.52,24.56,112725.0,20.9142,20.9312,20.8886,20.9227,112725.0
2014-04-01 12:30:00,24.56,24.6,24.55,24.57,74025.0,20.9227,20.9568,20.9142,20.9312,74025.0
2014-04-01 13:00:00,24.56,24.62,24.56,24.61,184050.0,20.9227,20.9738,20.9227,20.9653,184050.0
2014-04-01 13:30:00,24.61,24.65,24.6,24.63,146925.0,20.9653,20.9994,20.9568,20.9824,146925.0
2014-04-01 14:00:00,24.62,24.64,24.61,24.64,91800.0,20.9738,20.9909,20.9653,20.9909,91800.0
2014-04-01 14:30:00,24.64,24.68,24.62,24.67,126225.0,20.9909,21.0249,20.9738,21.0164,126225.0
2014-04-01 15:00:00,24.67,24.71,24.66,24.71,369450.0,21.0164,21.0505,21.0079,21.0505,369450.0
2014-04-01 15:30:00,24.7,24.71,24.66,24.7,697950.0,21.042,21.0505,21.0079,21.042,697950.0
2014-04-02 09:30:00,24.69,24.79,24.63,24.72,61425.0,21.0335,21.1187,20.9824,21.059,61425.0
2014-04-02 10:00:00,24.74,24.91,24.72,24.9,71550.0,21.0761,21.2209,21.059,21.2124,71550.0
2014-04-02 10:30:00,24.9,24.94,24.88,24.92,58050.0,21.2124,21.2464,21.1953,21.2294,58050.0
2014-04-02 11:00:00,24.9,24.91,24.82,24.87,166500.0,21.2124,21.2209,21.1442,21.1868,166500.0
2014-04-02 11:30:00,24.88,24.93,24.87,24.91,78075.0,21.1953,21.2379,21.1868,21.2209,78075.0
2014-04-02 12:00:00,24.91,24.92,24.88,24.92,40050.0,21.2209,21.2294,21.1953,21.2294,40050.0
2014-04-02 12:30:00,24.92,24.94,24.92,24.94,36000.0,21.2294,21.2464,21.2294,21.2464,36000.0
2014-04-02 13:00:00,24.93,24.94,24.89,24.9,39600.0,21.2379,21.2464,21.2038,21.2124,39600.0
2014-04-02 13:30:00,24.91,24.91,24.87,24.87,93825.0,21.2209,21.2209,21.1868,21.1868,93825.0
2014-04-02 14:00:00,24.88,24.91,24.88,24.9,54450.0,21.1953,21.2209,21.1953,21.2124,54450.0
2014-04-02 14:30:00,24.89,24.9,24.87,24.88,100125.0,21.2038,21.2124,21.1868,21.1953,100125.0
2014-04-02 15:00:00,24.88,24.93,24.87,24.93,127800.0,21.1953,21.2379,21.1868,21.2379,127800.0
2014-04-02 15:30:00,24.94,24.96,24.89,24.91,350325.0,21.2464,21.2635,21.2038,21.2209,350325.0
2014-04-03 09:30:00,24.97,24.98,24.88,24.91,81225.0,21.272,21.2805,21.1953,21.2209,81225.0
2014-04-03 10:00:00,24.89,24.93,24.83,24.89,137475.0,21.2038,21.2379,21.1527,21.2038,137475.0
2014-04-03 10:30:00,24.89,24.89,24.77,24.83,204300.0,21.2038,21.2038,21.1016,21.1527,204300.0
2014-04-03 11:00:00,24.82,24.84,24.77,24.79,103725.0,21.1442,21.1612,21.1016,21.1187,103725.0
2014-04-03 11:30:00,24.79,24.9,24.77,24.88,146250.0,21.1187,21.2124,21.1016,21.1953,146250.0
2014-04-03 12:00:00,24.88,24.93,24.85,24.85,33075.0,21.1953,21.2379,21.1698,21.1698,33075.0
2014-04-03 12:30:00,24.87,24.87,24.73,24.73,163800.0,21.1868,21.1868,21.0675,21.0675,163800.0
2014-04-03 13:00:00,24.73,24.74,24.69,24.74,84825.0,21.0675,21.0761,21.0335,21.0761,84825.0
2014-04-03 13:30:00,24.74,24.75,24.71,24.75,125100.0,21.0761,21.0846,21.0505,21.0846,125100.0
2014-04-03 14:00:00,24.75,24.76,24.67,24.68,125325.0,21.0846,21.0931,21.0164,21.0249,125325.0
2014-04-03 14:30:00,24.68,24.7,24.66,24.7,56475.0,21.0249,21.042,21.0079,21.042,56475.0
2014-04-03 15:00:00,24.7,24.76,24.68,24.73,123750.0,21.042,21.0931,21.0249,21.0675,123750.0
2014-04-03 15:30:00,24.74,24.76,24.72,24.73,422325.0,21.0761,21.0931,21.059,21.0675,422325.0
2014-04-04 09:30:00,24.89,24.89,24.52,24.52,102375.0,21.2038,21.2038,20.8886,20.8886,102375.0
2014-04-04 10:00:00,24.52,24.64,24.51,24.61,130050.0,20.8886,20.9909,20.8801,20.9653,130050.0
2014-04-04 10:30:00,24.61,24.62,24.45,24.45,98100.0,20.9653,20.9738,20.829,20.829,98100.0
2014-04-04 11:00:00,24.45,24.49,24.28,24.28,119250.0,20.829,20.8631,20.6842,20.6842,119250.0
2014-04-04 11:30:00,24.29,24.31,24.11,24.14,110700.0,20.6927,20.7097,20.5394,20.5649,110700.0
2014-04-04 12:00:00,24.13,24.13,23.98,23.99,122400.0,20.5564,20.5564,20.4286,20.4371,122400.0
2014-04-04 12:30:00,23.99,24.06,23.86,23.89,80550.0,20.4371,20.4968,20.3264,20.3519,80550.0
2014-04-04 13:00:00,23.91,23.91,23.84,23.85,102375.0,20.369,20.369,20.3093,20.3179,102375.0
2014-04-04 13:30:00,23.86,23.88,23.77,23.77,107100.0,20.3264,20.3434,20.2497,20.2497,107100.0
2014-04-04 14:00:00,23.78,23.8,23.73,23.78,105975.0,20.2582,20.2753,20.2156,20.2582,105975.0
2014-04-04 14:30:00,23.77,23.78,23.7,23.76,100575.0,20.2497,20.2582,20.1901,20.2412,100575.0
2014-04-04 15:00:00,23.76,23.83,23.71,23.81,124875.0,20.2412,20.3008,20.1986,20.2838,124875.0
2014-04-04 15:30:00,23.81,23.84,23.77,23.79,390375.0,20.2838,20.3093,20.2497,20.2668,390375.0
2014-04-07 09:30:00,23.7,23.8,23.33,23.42,145125.0,20.1901,20.2753,19.8749,19.9515,145125.0
2014-04-07 10:00:00,23.44,23.49,23.33,23.33,136350.0,19.9686,20.0112,19.8749,19.8749,136350.0
2014-04-07 10:30:00,23.33,23.38,23.24,23.26,75375.0,19.8749,19.9175,19.7982,19.8152,75375.0
2014-04-07 11:00:00,23.26,23.34,23.1,23.1,143100.0,19.8152,19.8834,19.6789,19.6789,143100.0
2014-04-07 11:30:00,23.11,23.19,23.03,23.05,101700.0,19.6875,19.7556,19.6193,19.6363,101700.0
2014-04-07 12:00:00,23.04,23.07,23.03,23.03,126900.0,19.6278,19.6534,19.6193,19.6193,126900.0
2014-04-07 12:30:00,23.03,23.06,22.95,22.97,176400.0,19.6193,19.6449,19.5512,19.5682,176400.0
2014-04-07 13:00:00,22.97,22.98,22.9,22.91,188325.0,19.5682,19.5767,19.5086,19.5171,188325.0
2014-04-07 13:30:00,22.91,22.99,22.89,22.99,154350.0,19.5171,19.5852,19.5,19.5852,154350.0
2014-04-07 14:00:00,23.0,23.08,22.99,23.08,124200.0,19.5937,19.6619,19.5852,19.6619,124200.0
2014-04-07 14:30:00,23.07,23.21,23.05,23.18,165600.0,19.6534,19.7726,19.6363,19.7471,165600.0
2014-04-07 15:00:00,23.18,23.28,23.16,23.2,150525.0,19.7471,19.8323,19.7301,19.7641,150525.0
2014-04-07 15:30:00,23.2,23.2,23.12,23.13,354375.0,19.7641,19.7641,19.696,19.7045,354375.0
2014-04-08 09:30:00,23.13,23.26,23.04,23.11,205200.0,19.7045,19.8152,19.6278,19.6875,205200.0
2014-04-08 10:00:00,23.06,23.11,22.86,22.88,86625.0,19.6449,19.6875,19.4745,19.4915,86625.0
2014-04-08 10:30:00,22.88,23.02,22.87,22.98,62325.0,19.4915,19.6108,19.483,19.5767,62325.0
2014-04-08 11:00:00,22.98,23.16,22.98,23.09,42300.0,19.5767,19.7301,19.5767,19.6704,42300.0
2014-04-08 11:30:00,23.09,23.12,22.99,23.03,44550.0,19.6704,19.696,19.5852,19.6193,44550.0
2014-04-08 12:00:00,23.03,23.12,23.0,23.12,34200.0,19.6193,19.696,19.5937,19.696,34200.0
2014-04-08 12:30:00,23.12,23.12,23.01,23.02,38250.0,19.696,19.696,19.6023,19.6108,38250.0
2014-04-08 13:00:00,23.03,23.16,23.01,23.13,46125.0,19.6193,19.7301,19.6023,19.7045,46125.0
2014-04-08 13:30:00,23.14,23.16,23.12,23.16,85950.0,19.713,19.7301,19.696,19.7301,85950.0
2014-04-08 14:00:00,23.16,23.16,23.0,23.03,66600.0,19.7301,19.7301,19.5937,19.6193,66600.0
2014-04-08 14:30:00,23.03,23.06,23.0,23.03,88200.0,19.6193,19.6449,19.5937,19.6193,88200.0
2014-04-08 15:00:00,23.03,23.08,23.01,23.08,95400.0,19.6193,19.6619,19.6023,19.6619,95400.0
2014-04-08 15:30:00,23.08,23.09,23.03,23.04,255600.0,19.6619,19.6704,19.6193,19.6278,255600.0
2014-04-09 09:30:00,23.15,23.19,22.97,23.15,149400.0,19.7215,19.7556,19.5682,19.7215,149400.0
2014-04-09 10:00:00,23.14,23.17,23.11,23.13,65700.0,19.713,19.7386,19.6875,19.7045,65700.0
2014-04-09 10:30:00,23.12,23.18,23.09,23.09,66375.0,19.696,19.7471,19.6704,19.6704,66375.0
2014-04-09 11:00:00,23.09,23.13,23.08,23.1,78975.0,19.6704,19.7045,19.6619,19.6789,78975.0
2014-04-09 11:30:00,23.09,23.15,23.08,23.13,218475.0,19.6704,19.7215,19.6619,19.7045,218475.0
2014-04-09 12:00:00,23.13,23.23,23.12,23.22,92250.0,19.7045,19.7897,19.696,19.7812,92250.0
2014-04-09 12:30:00,23.21,23.24,23.19,23.19,52425.0,19.7726,19.7982,19.7556,19.7556,52425.0
2014-04-09 13:00:00,23.19,23.2,23.14,23.17,56250.0,19.7556,19.7641,19.713,19.7386,56250.0
2014-04-09 13:30:00,23.18,23.18,23.13,23.13,68625.0,19.7471,19.7471,19.7045,19.7045,68625.0
2014-04-09 14:00:00,23.13,23.28,23.12,23.27,119925.0,19.7045,19.8323,19.696,19.8238,119925.0
2014-04-09 14:30:00,23.27,23.3,23.2,23.2,45900.0,19.8238,19.8493,19.7641,19.7641,45900.0
2014-04-09 15:00:00,23.21,23.24,23.19,23.2,66600.0,19.7726,19.7982,19.7556,19.7641,66600.0
2014-04-09 15:30:00,23.2,23.24,23.19,23.2,427050.0,19.7641,19.7982,19.7556,19.7641,427050.0
2014-04-10 09:30:00,23.25,23.25,23.01,23.12,159075.0,19.8067,19.8067,19.6023,19.696,159075.0
2014-04-10 10:00:00,23.12,23.12,23.03,23.09,44550.0,19.696,19.696,19.6193,19.6704,44550.0
2014-04-10 10:30:00,23.09,23.12,22.97,22.97,76275.0,19.6704,19.696,19.5682,19.5682,76275.0
2014-04-10 11:00:00,22.94,22.94,22.87,22.88,38475.0,19.5426,19.5426,19.483,19.4915,38475.0
2014-04-10 11:30:00,22.87,22.92,22.83,22.86,48825.0,19.483,19.5256,19.4489,19.4745,48825.0
2014-04-10 12:00:00,22.84,22.86,22.71,22.75,47475.0,19.4574,19.4745,19.3467,19.3808,47475.0
2014-04-10 12:30:00,22.75,22.76,22.7,22.71,33750.0,19.3808,19.3893,19.3382,19.3467,33750.0
2014-04-10 13:00:00,22.69,22.75,22.63,22.68,59850.0,19.3297,19.3808,19.2785,19.3211,59850.0
2014-04-10 13:30:00,22.67,22.69,22.62,22.68,52650.0,19.3126,19.3297,19.27,19.3211,52650.0
2014-04-10 14:00:00,22.68,22.75,22.68,22.72,43425.0,19.3211,19.3808,19.3211,19.3552,43425.0
2014-04-10 14:30:00,22.71,22.71,22.6,22.63,50625.0,19.3467,19.3467,19.253,19.2785,50625.0
2014-04-10 15:00:00,22.63,22.63,22.47,22.48,191700.0,19.2785,19.2785,19.1422,19.1508,191700.0
2014-04-10 15:30:00,22.48,22.48,22.4,22.4,709200.0,19.1508,19.1508,19.0826,19.0826,709200.0
2014-04-11 09:30:00,22.18,22.28,21.98,22.17,137700.0,18.8952,18.9804,18.7248,18.8867,137700.0
2014-04-11 10:00:00,22.17,22.2,22.12,22.19,186750.0,18.8867,18.9122,18.8441,18.9037,186750.0
2014-04-11 10:30:00,22.18,22.2,22.12,22.16,191700.0,18.8952,18.9122,18.8441,18.8782,191700.0
2014-04-11 11:00:00,22.16,22.31,22.15,22.18,134325.0,18.8782,19.0059,18.8696,18.8952,134325.0
2014-04-11 11:30:00,22.18,22.22,22.09,22.15,62100.0,18.8952,18.9293,18.8185,18.8696,62100.0
2014-04-11 12:00:00,22.15,22.17,22.07,22.09,57150.0,18.8696,18.8867,18.8015,18.8185,57150.0
2014-04-11 12:30:00,22.08,22.14,22.06,22.1,51075.0,18.81,18.8611,18.793,18.827,51075.0
2014-04-11 13:00:00,22.11,22.11,22.01,22.04,57375.0,18.8356,18.8356,18.7504,18.7759,57375.0
2014-04-11 13:30:00,22.03,22.1,22.01,22.03,60750.0,18.7674,18.827,18.7504,18.7674,60750.0
2014-04-11 14:00:00,22.04,22.08,21.96,21.96,89325.0,18.7759,18.81,18.7078,18.7078,89325.0
2014-04-11 14:30:00,21.97,21.97,21.88,21.93,68400.0,18.7163,18.7163,18.6396,18.6822,68400.0
2014-04-11 15:00:00,21.93,22.02,21.91,22.0,110925.0,18.6822,18.7589,18.6652,18.7418,110925.0
2014-04-11 15:30:00,21.99,22.01,21.93,21.94,214200.0,18.7333,18.7504,18.6822,18.6907,214200.0
2014-04-14 09:30:00,22.19,22.29,21.88,21.89,118125.0,18.9037,18.9889,18.6396,18.6481,118125.0
2014-04-14 10:00:00,21.9,21.95,21.86,21.9,73800.0,18.6567,18.6993,18.6226,18.6567,73800.0
2014-04-14 10:30:00,21.92,22.01,21.89,21.98,53775.0,18.6737,18.7504,18.6481,18.7248,53775.0
2014-04-14 11:00:00,21.99,22.0,21.91,21.92,65250.0,18.7333,18.7418,18.6652,18.6737,65250.0
2014-04-14 11:30:00,21.93,22.0,21.93,21.96,49950.0,18.6822,18.7418,18.6822,18.7078,49950.0
2014-04-14 12:00:00,21.96,21.97,21.92,21.95,60300.0,18.7078,18.7163,18.6737,18.6993,60300.0
2014-04-14 12:30:00,21.96,22.0,21.94,21.99,58050.0,18.7078,18.7418,18.6907,18.7333,58050.0
2014-04-14 13:00:00,21.99,22.0,21.92,21.94,116775.0,18.7333,18.7418,18.6737,18.6907,116775.0
2014-04-14 13:30:00,21.95,22.0,21.92,21.94,87300.0,18.6993,18.7418,18.6737,18.6907,87300.0
2014-04-14 14:00:00,21.93,21.93,21.88,21.88,68850.0,18.6822,18.6822,18.6396,18.6396,68850.0
2014-04-14 14:30:00,21.87,21.89,21.83,21.83,74475.0,18.6311,18.6481,18.597,18.597,74475.0
2014-04-14 15:00:00,21.83,21.83,21.68,21.74,81225.0,18.597,18.597,18.4692,18.5204,81225.0
2014-04-14 15:30:00,21.75,21.95,21.75,21.92,254700.0,18.5289,18.6993,18.5289,18.6737,254700.0
2014-04-15 09:30:00,22.0,22.13,21.9,22.1,143550.0,18.7418,18.8526,18.6567,18.827,143550.0
2014-04-15 10:00:00,22.12,22.17,21.9,21.91,46350.0,18.8441,18.8867,18.6567,18.6652,46350.0
2014-04-15 10:30:00,21.89,21.96,21.84,21.92,112725.0,18.6481,18.7078,18.6055,18.6737,112725.0
2014-04-15 11:00:00,21.92,21.92,21.82,21.86,108000.0,18.6737,18.6737,18.5885,18.6226,108000.0
2014-04-15 11:30:00,21.89,21.93,21.82,21.85,64575.0,18.6481,18.6822,18.5885,18.6141,64575.0
2014-04-15 12:00:00,21.86,21.86,21.74,21.8,37575.0,18.6226,18.6226,18.5204,18.5715,37575.0
2014-04-15 12:30:00,21.79,21.8,21.67,21.68,51750.0,18.5629,18.5715,18.4607,18.4692,51750.0
2014-04-15 13:00:00,21.68,21.75,21.66,21.75,56250.0,18.4692,18.5289,18.4522,18.5289,56250.0
2014-04-15 13:30:00,21.75,21.88,21.72,21.86,106425.0,18.5289,18.6396,18.5033,18.6226,106425.0
2014-04-15 14:00:00,21.87,21.94,21.85,21.87,42750.0,18.6311,18.6907,18.6141,18.6311,42750.0
2014-04-15 14:30:00,21.88,22.0,21.87,21.95,52200.0,18.6396,18.7418,18.6311,18.6993,52200.0
2014-04-15 15:00:00,21.94,22.04,21.92,22.01,77400.0,18.6907,18.7759,18.6737,18.7504,77400.0
2014-04-15 15:30:00,22.01,22.05,21.95,22.03,310500.0,18.7504,18.7844,18.6993,18.7674,310500.0
2014-04-16 09:30:00,22.25,22.33,22.14,22.16,185175.0,18.9548,19.023,18.8611,18.8782,185175.0
2014-04-16 10:00:00,22.16,22.19,22.1,22.12,42975.0,18.8782,18.9037,18.827,18.8441,42975.0
2014-04-16 10:30:00,22.14,22.18,22.11,22.12,35100.0,18.8611,18.8952,18.8356,18.8441,35100.0
2014-04-16 11:00:00,22.11,22.24,22.1,22.23,35100.0,18.8356,18.9463,18.827,18.9378,35100.0
2014-04-16 11:30:00,22.24,22.27,22.2,22.24,24075.0,18.9463,18.9719,18.9122,18.9463,24075.0
2014-04-16 12:00:00,22.24,22.33,22.22,22.3,45000.0,18.9463,19.023,18.9293,18.9974,45000.0
2014-04-16 12:30:00,22.29,22.29,22.23,22.23,26775.0,18.9889,18.9889,18.9378,18.9378,26775.0
2014-04-16 13:00:00,22.22,22.27,22.18,22.26,62550.0,18.9293,18.9719,18.8952,18.9633,62550.0
2014-04-16 13:30:00,22.25,22.25,22.2,22.24,36000.0,18.9548,18.9548,18.9122,18.9463,36000.0
2014-04-16 14:00:00,22.25,22.26,22.18,22.22,43200.0,18.9548,18.9633,18.8952,18.9293,43200.0
2014-04-16 14:30:00,22.23,22.37,22.23,22.37,61650.0,18.9378,19.0571,18.9378,19.0571,61650.0
2014-04-16 15:00:00,22.37,22.38,22.32,22.38,73575.0,19.0571,19.0656,19.0145,19.0656,73575.0
2014-04-16 15:30:00,22.39,22.39,22.35,22.38,215100.0,19.0741,19.0741,19.04,19.0656,215100.0
2014-04-17 09:30:00,22.4,22.54,22.33,22.48,112275.0,19.0826,19.2019,19.023,19.1508,112275.0
2014-04-17 10:00:00,22.48,22.53,22.44,22.5,35775.0,19.1508,19.1934,19.1167,19.1678,35775.0
2014-04-17 10:30:00,22.52,22.61,22.52,22.56,66825.0,19.1848,19.2615,19.1848,19.2189,66825.0
2014-04-17 11:00:00,22.57,22.58,22.46,22.47,110250.0,19.2274,19.236,19.1337,19.1422,110250.0
2014-04-17 11:30:00,22.48,22.48,22.36,22.37,100125.0,19.1508,19.1508,19.0485,19.0571,100125.0
2014-04-17 12:00:00,22.37,22.39,22.29,22.34,66375.0,19.0571,19.0741,18.9889,19.0315,66375.0
2014-04-17 12:30:00,22.34,22.43,22.32,22.4,121050.0,19.0315,19.1082,19.0145,19.0826,121050.0
2014-04-17 13:00:00,22.39,22.48,22.38,22.38,120825.0,19.0741,19.1508,19.0656,19.0656,120825.0
2014-04-17 13:30:00,22.38,22.45,22.38,22.44,140400.0,19.0656,19.1252,19.0656,19.1167,140400.0
2014-04-17 14:00:00,22.44,22.48,22.41,22.47,100125.0,19.1167,19.1508,19.0911,19.1422,100125.0
2014-04-17 14:30:00,22.46,22.48,22.41,22.42,46575.0,19.1337,19.1508,19.0911,19.0996,46575.0
2014-04-17 15:00:00,22.42,22.43,22.38,22.39,91575.0,19.0996,19.1082,19.0656,19.0741,91575.0
2014-04-17 15:30:00,22.38,22.38,22.31,22.31,227475.0,19.0656,19.0656,19.0059,19.0059,227475.0
2014-04-21 09:30:00,22.32,22.4,22.22,22.39,170550.0,19.0145,19.0826,18.9293,19.0741,170550.0
2014-04-21 10:00:00,22.4,22.42,22.27,22.27,58500.0,19.0826,19.0996,18.9719,18.9719,58500.0
2014-04-21 10:30:00,22.28,22.29,22.2,22.28,119475.0,18.9804,18.9889,18.9122,18.9804,119475.0
2014-04-21 11:00:00,22.28,22.31,22.24,22.27,120150.0,18.9804,19.0059,18.9463,18.9719,120150.0
2014-04-21 11:30:00,22.27,22.37,22.22,22.36,325350.0,18.9719,19.0571,18.9293,19.0485,325350.0
2014-04-21 12:00:00,22.37,22.41,22.33,22.4,115875.0,19.0571,19.0911,19.023,19.0826,115875.0
2014-04-21 12:30:00,22.39,22.4,22.36,22.37,32850.0,19.0741,19.0826,19.0485,19.0571,32850.0
2014-04-21 13:00:00,22.37,22.42,22.36,22.37,58050.0,19.0571,19.0996,19.0485,19.0571,58050.0
2014-04-21 13:30:00,22.37,22.38,22.31,22.36,137250.0,19.0571,19.0656,19.0059,19.0485,137250.0
2014-04-21 14:00:00,22.37,22.38,22.33,22.34,24300.0,19.0571,19.0656,19.023,19.0315,24300.0
2014-04-21 14:30:00,22.34,22.38,22.34,22.36,32850.0,19.0315,19.0656,19.0315,19.0485,32850.0
2014-04-21 15:00:00,22.36,22.36,22.33,22.34,51300.0,19.0485,19.0485,19.023,19.0315,51300.0
2014-04-21 15:30:00,22.34,22.35,22.31,22.33,249975.0,19.0315,19.04,19.0059,19.023,249975.0
2014-04-22 09:30:00,22.37,22.4,22.3,22.4,92475.0,19.0571,19.0826,18.9974,19.0826,92475.0
2014-04-22 10:00:00,22.4,22.52,22.39,22.51,72900.0,19.0826,19.1848,19.0741,19.1763,72900.0
2014-04-22 10:30:00,22.5,22.54,22.46,22.53,112050.0,19.1678,19.2019,19.1337,19.1934,112050.0
2014-04-22 11:00:00,22.54,22.64,22.54,22.64,36675.0,19.2019,19.2871,19.2019,19.2871,36675.0
2014-04-22 11:30:00,22.64,22.65,22.55,22.62,40500.0,19.2871,19.2956,19.2104,19.27,40500.0
2014-04-22 12:00:00,22.63,22.72,22.63,22.72,45450.0,19.2785,19.3552,19.2785,19.3552,45450.0
2014-04-22 12:30:00,22.72,22.75,22.72,22.75,54000.0,19.3552,19.3808,19.3552,19.3808,54000.0
2014-04-22 13:00:00,22.75,22.79,22.73,22.77,43875.0,19.3808,19.4149,19.3637,19.3978,43875.0
2014-04-22 13:30:00,22.76,22.84,22.76,22.82,80325.0,19.3893,19.4574,19.3893,19.4404,80325.0
2014-04-22 14:00:00,22.81,22.81,22.77,22.79,61425.0,19.4319,19.4319,19.3978,19.4149,61425.0
2014-04-22 14:30:00,22.78,22.82,22.77,22.8,44100.0,19.4063,19.4404,19.3978,19.4234,44100.0
2014-04-22 15:00:00,22.8,22.82,22.75,22.75,109575.0,19.4234,19.4404,19.3808,19.3808,109575.0
2014-04-22 15:30:00,22.75,22.78,22.72,22.73,285075.0,19.3808,19.4063,19.3552,19.3637,285075.0
2014-04-23 09:30:00,22.71,22.86,22.67,22.69,66600.0,19.3467,19.4745,19.3126,19.3297,66600.0
2014-04-23 10:00:00,22.7,22.73,22.64,22.71,41400.0,19.3382,19.3637,19.2871,19.3467,41400.0
2014-04-23 10:30:00,22.7,22.77,22.64,22.69,101475.0,19.3382,19.3978,19.2871,19.3297,101475.0
2014-04-23 11:00:00,22.69,22.72,22.62,22.66,31950.0,19.3297,19.3552,19.27,19.3041,31950.0
2014-04-23 11:30:00,22.65,22.72,22.65,22.71,34650.0,19.2956,19.3552,19.2956,19.3467,34650.0
2014-04-23 12:00:00,22.7,22.7,22.6,22.6,46350.0,19.3382,19.3382,19.253,19.253,46350.0
2014-04-23 12:30:00,22.61,22.72,22.6,22.69,17550.0,19.2615,19.3552,19.253,19.3297,17550.0
2014-04-23 13:00:00,22.7,22.72,22.67,22.7,33300.0,19.3382,19.3552,19.3126,19.3382,33300.0
2014-04-23 13:30:00,22.69,22.72,22.65,22.71,45000.0,19.3297,19.3552,19.2956,19.3467,45000.0
2014-04-23 14:00:00,22.71,22.76,22.71,22.76,80775.0,19.3467,19.3893,19.3467,19.3893,80775.0
2014-04-23 14:30:00,22.74,22.8,22.72,22.79,77625.0,19.3723,19.4234,19.3552,19.4149,77625.0
2014-04-23 15:00:00,22.78,22.78,22.69,22.71,175275.0,19.4063,19.4063,19.3297,19.3467,175275.0
2014-04-23 15:30:00,22.71,22.72,22.26,22.39,1151100.0,19.3467,19.3552,18.9633,19.0741,1151100.0
2014-04-24 09:30:00,22.32,22.46,21.99,22.23,624825.0,19.0145,19.1337,18.7333,18.9378,624825.0
2014-04-24 10:00:00,22.22,22.31,22.0,22.31,258750.0,18.9293,19.0059,18.7418,19.0059,258750.0
2014-04-24 10:30:00,22.32,22.36,22.15,22.15,137475.0,19.0145,19.0485,18.8696,18.8696,137475.0
2014-04-24 11:00:00,22.15,22.36,22.13,22.34,181350.0,18.8696,19.0485,18.8526,19.0315,181350.0
2014-04-24 11:30:00,22.35,22.4,22.3,22.31,147825.0,19.04,19.0826,18.9974,19.0059,147825.0
2014-04-24 12:00:00,22.31,22.5,22.31,22.48,112275.0,19.0059,19.1678,19.0059,19.1508,112275.0
2014-04-24 12:30:00,22.49,22.57,22.45,22.5,242550.0,19.1593,19.2274,19.1252,19.1678,242550.0
2014-04-24 13:00:00,22.5,22.51,22.47,22.48,96300.0,19.1678,19.1763,19.1422,19.1508,96300.0
2014-04-24 13:30:00,22.48,22.48,22.3,22.31,87975.0,19.1508,19.1508,18.9974,19.0059,87975.0
2014-04-24 14:00:00,22.32,22.36,22.3,22.32,58950.0,19.0145,19.0485,18.9974,19.0145,58950.0
2014-04-24 14:30:00,22.33,22.35,22.27,22.3,87075.0,19.023,19.04,18.9719,18.9974,87075.0
2014-04-24 15:00:00,22.31,22.36,22.28,22.3,113400.0,19.0059,19.0485,18.9804,18.9974,113400.0
2014-04-24 15:30:00,22.31,22.34,22.24,22.28,565425.0,19.0059,19.0315,18.9463,18.9804,565425.0
2014-04-25 09:30:00,22.18,22.18,21.81,21.83,166050.0,18.8952,18.8952,18.58,18.597,166050.0
2014-04-25 10:00:00,21.82,21.93,21.79,21.89,194850.0,18.5885,18.6822,18.5629,18.6481,194850.0
2014-04-25 10:30:00,21.89,21.92,21.84,21.87,108675.0,18.6481,18.6737,18.6055,18.6311,108675.0
2014-04-25 11:00:00,21.86,21.94,21.83,21.91,108225.0,18.6226,18.6907,18.597,18.6652,108225.0
2014-04-25 11:30:00,21.91,21.96,21.9,21.9,66600.0,18.6652,18.7078,18.6567,18.6567,66600.0
2014-04-25 12:00:00,21.91,21.97,21.9,21.97,56700.0,18.6652,18.7163,18.6567,18.7163,56700.0
2014-04-25 12:30:00,21.98,22.04,21.95,21.97,195525.0,18.7248,18.7759,18.6993,18.7163,195525.0
2014-04-25 13:00:00,21.97,22.07,21.97,22.07,105075.0,18.7163,18.8015,18.7163,18.8015,105075.0
2014-04-25 13:30:00,22.07,22.12,22.01,22.1,141300.0,18.8015,18.8441,18.7504,18.827,141300.0
2014-04-25 14:00:00,22.1,22.1,22.03,22.1,117000.0,18.827,18.827,18.7674,18.827,117000.0
2014-04-25 14:30:00,22.08,22.14,22.07,22.08,96975.0,18.81,18.8611,18.8015,18.81,96975.0
2014-04-25 15:00:00,22.08,22.11,22.04,22.1,127125.0,18.81,18.8356,18.7759,18.827,127125.0
2014-04-25 15:30:00,22.1,22.15,22.1,22.12,357975.0,18.827,18.8696,18.827,18.8441,357975.0
2014-04-28 09:30:00,22.16,22.24,21.97,22.05,65700.0,18.8782,18.9463,18.7163,18.7844,65700.0
2014-04-28 10:00:00,22.03,22.2,22.0,22.13,51975.0,18.7674,18.9122,18.7418,18.8526,51975.0
2014-04-28 10:30:00,22.12,22.16,21.98,21.99,49275.0,18.8441,18.8782,18.7248,18.7333,49275.0
2014-04-28 11:00:00,21.98,22.01,21.83,21.83,56250.0,18.7248,18.7504,18.597,18.597,56250.0
2014-04-28 11:30:00,21.82,21.87,21.7,21.71,125775.0,18.5885,18.6311,18.4863,18.4948,125775.0
2014-04-28 12:00:00,21.7,21.76,21.69,21.74,42075.0,18.4863,18.5374,18.4778,18.5204,42075.0
2014-04-28 12:30:00,21.74,21.75,21.68,21.69,42525.0,18.5204,18.5289,18.4692,18.4778,42525.0
2014-04-28 13:00:00,21.68,21.68,21.53,21.55,51750.0,18.4692,18.4692,18.3415,18.3585,51750.0
2014-04-28 13:30:00,21.56,21.63,21.5,21.57,83700.0,18.367,18.4266,18.3159,18.3755,83700.0
2014-04-28 14:00:00,21.58,21.7,21.52,21.69,49950.0,18.384,18.4863,18.3329,18.4778,49950.0
2014-04-28 14:30:00,21.71,21.74,21.67,21.69,86850.0,18.4948,18.5204,18.4607,18.4778,86850.0
2014-04-28 15:00:00,21.69,21.9,21.68,21.88,126675.0,18.4778,18.6567,18.4692,18.6396,126675.0
2014-04-28 15:30:00,21.88,21.91,21.81,21.82,258975.0,18.6396,18.6652,18.58,18.5885,258975.0
2014-04-29 09:30:00,22.02,22.1,21.94,22.0,219600.0,18.7589,18.827,18.6907,18.7418,219600.0
2014-04-29 10:00:00,22.02,22.08,21.92,21.95,61425.0,18.7589,18.81,18.6737,18.6993,61425.0
2014-04-29 10:30:00,21.94,22.03,21.94,21.96,44325.0,18.6907,18.7674,18.6907,18.7078,44325.0
2014-04-29 11:00:00,21.97,22.01,21.92,21.98,42300.0,18.7163,18.7504,18.6737,18.7248,42300.0
2014-04-29 11:30:00,21.98,21.99,21.91,21.95,66825.0,18.7248,18.7333,18.6652,18.6993,66825.0
2014-04-29 12:00:00,21.95,21.97,21.91,21.93,56475.0,18.6993,18.7163,18.6652,18.6822,56475.0
2014-04-29 12:30:00,21.93,21.97,21.92,21.96,61875.0,18.6822,18.7163,18.6737,18.7078,61875.0
2014-04-29 13:00:00,21.96,21.97,21.92,21.94,91575.0,18.7078,18.7163,18.6737,18.6907,91575.0
2014-04-29 13:30:00,21.94,21.96,21.9,21.96,30150.0,18.6907,18.7078,18.6567,18.7078,30150.0
2014-04-29 14:00:00,21.96,21.96,21.91,21.92,50850.0,18.7078,18.7078,18.6652,18.6737,50850.0
2014-04-29 14:30:00,21.92,21.96,21.92,21.93,34875.0,18.6737,18.7078,18.6737,18.6822,34875.0
2014-04-29 15:00:00,21.93,21.96,21.91,21.92,85950.0,18.6822,18.7078,18.6652,18.6737,85950.0
2014-04-29 15:30:00,21.91,21.93,21.87,21.89,294075.0,18.6652,18.6822,18.6311,18.6481,294075.0
2014-04-30 09:30:00,21.85,21.98,21.68,21.79,91350.0,18.6141,18.7248,18.4692,18.5629,91350.0
2014-04-30 10:00:00,21.78,21.91,21.7,21.88,107325.0,18.5544,18.6652,18.4863,18.6396,107325.0
2014-04-30 10:30:00,21.88,21.97,21.85,21.96,62325.0,18.6396,18.7163,18.6141,18.7078,62325.0
2014-04-30 11:00:00,21.96,21.96,21.86,21.88,44325.0,18.7078,18.7078,18.6226,18.6396,44325.0
2014-04-30 11:30:00,21.89,21.96,21.89,21.89,43425.0,18.6481,18.7078,18.6481,18.6481,43425.0
2014-04-30 12:00:00,21.89,21.94,21.89,21.92,30600.0,18.6481,18.6907,18.6481,18.6737,30600.0
2014-04-30 12:30:00,21.92,21.94,21.9,21.92,46575.0,18.6737,18.6907,18.6567,18.6737,46575.0
2014-04-30 13:00:00,21.92,21.97,21.89,21.91,121725.0,18.6737,18.7163,18.6481,18.6652,121725.0
2014-04-30 13:30:00,21.91,21.92,21.89,21.92,69975.0,18.6652,18.6737,18.6481,18.6737,69975.0
2014-04-30 14:00:00,21.91,22.0,21.88,21.92,83700.0,18.6652,18.7418,18.6396,18.6737,83700.0
2014-04-30 14:30:00,21.91,22.07,21.91,22.04,87750.0,18.6652,18.8015,18.6652,18.7759,87750.0
2014-04-30 15:00:00,22.04,22.08,21.99,22.08,188775.0,18.7759,18.81,18.7333,18.81,188775.0
2014-04-30 15:30:00,22.08,22.12,22.04,22.09,219150.0,18.81,18.8441,18.7759,18.8185,219150.0
2014-05-01 09:30:00,22.12,22.12,21.8,22.0,93600.0,18.8441,18.8441,18.5715,18.7418,93600.0
2014-05-01 10:00:00,21.96,22.01,21.88,21.96,35775.0,18.7078,18.7504,18.6396,18.7078,35775.0
2014-05-01 10:30:00,21.97,22.19,21.97,22.14,489375.0,18.7163,18.9037,18.7163,18.8611,489375.0
2014-05-01 11:00:00,22.14,22.14,21.99,22.07,51750.0,18.8611,18.8611,18.7333,18.8015,51750.0
2014-05-01 11:30:00,22.07,22.16,22.06,22.14,93825.0,18.8015,18.8782,18.793,18.8611,93825.0
2014-05-01 12:00:00,22.14,22.16,22.09,22.12,37350.0,18.8611,18.8782,18.8185,18.8441,37350.0
2014-05-01 12:30:00,22.11,22.12,22.08,22.1,24750.0,18.8356,18.8441,18.81,18.827,24750.0
2014-05-01 13:00:00,22.09,22.1,22.04,22.04,14625.0,18.8185,18.827,18.7759,18.7759,14625.0
2014-05-01 13:30:00,22.02,22.04,21.92,21.96,69300.0,18.7589,18.7759,18.6737,18.7078,69300.0
2014-05-01 14:00:00,21.96,22.01,21.96,21.97,53550.0,18.7078,18.7504,18.7078,18.7163,53550.0
2014-05-01 14:30:00,21.98,21.98,21.88,21.88,101475.0,18.7248,18.7248,18.6396,18.6396,101475.0
2014-05-01 15:00:00,21.89,21.91,21.85,21.88,153900.0,18.6481,18.6652,18.6141,18.6396,153900.0
2014-05-01 15:30:00,21.88,22.02,21.87,22.01,233325.0,18.6396,18.7589,18.6311,18.7504,233325.0
2014-05-02 09:30:00,22.03,22.26,22.03,22.22,63900.0,18.7674,18.9633,18.7674,18.9293,63900.0
2014-05-02 10:00:00,22.2,22.27,22.18,22.2,69075.0,18.9122,18.9719,18.8952,18.9122,69075.0
2014-05-02 10:30:00,22.19,22.26,22.05,22.15,179100.0,18.9037,18.9633,18.7844,18.8696,179100.0
2014-05-02 11:00:00,22.13,22.18,22.12,22.12,75825.0,18.8526,18.8952,18.8441,18.8441,75825.0
2014-05-02 11:30:00,22.13,22.19,22.12,22.18,38025.0,18.8526,18.9037,18.8441,18.8952,38025.0
2014-05-02 12:00:00,22.17,22.19,22.13,22.13,33300.0,18.8867,18.9037,18.8526,18.8526,33300.0
2014-05-02 12:30:00,22.13,22.16,22.12,22.16,33750.0,18.8526,18.8782,18.8441,18.8782,33750.0
2014-05-02 13:00:00,22.16,22.19,22.12,22.12,41850.0,18.8782,18.9037,18.8441,18.8441,41850.0
2014-05-02 13:30:00,22.12,22.16,22.1,22.12,69525.0,18.8441,18.8782,18.827,18.8441,69525.0
2014-05-02 14:00:00,22.11,22.14,22.07,22.11,64350.0,18.8356,18.8611,18.8015,18.8356,64350.0
2014-05-02 14:30:00,22.11,22.12,22.09,22.09,54900.0,18.8356,18.8441,18.8185,18.8185,54900.0
2014-05-02 15:00:00,22.09,22.12,22.07,22.08,93600.0,18.8185,18.8441,18.8015,18.81,93600.0
2014-05-02 15:30:00,22.08,22.12,22.06,22.11,233775.0,18.81,18.8441,18.793,18.8356,233775.0
2014-05-05 09:30:00,21.92,21.96,21.72,21.96,108000.0,18.6737,18.7078,18.5033,18.7078,108000.0
2014-05-05 10:00:00,21.95,22.04,21.88,21.98,41625.0,18.6993,18.7759,18.6396,18.7248,41625.0
2014-05-05 10:30:00,21.97,22.13,21.96,22.06,54675.0,18.7163,18.8526,18.7078,18.793,54675.0
2014-05-05 11:00:00,22.08,22.09,22.0,22.07,61650.0,18.81,18.8185,18.7418,18.8015,61650.0
2014-05-05 11:30:00,22.07,22.1,22.06,22.09,44775.0,18.8015,18.827,18.793,18.8185,44775.0
2014-05-05 12:00:00,22.1,22.13,22.08,22.12,40050.0,18.827,18.8526,18.81,18.8441,40050.0
2014-05-05 12:30:00,22.11,22.13,22.07,22.08,50400.0,18.8356,18.8526,18.8015,18.81,50400.0
2014-05-05 13:00:00,22.08,22.09,22.03,22.05,84600.0,18.81,18.8185,18.7674,18.7844,84600.0
2014-05-05 13:30:00,22.04,22.11,22.04,22.1,26550.0,18.7759,18.8356,18.7759,18.827,26550.0
2014-05-05 14:00:00,22.08,22.12,22.08,22.1,43200.0,18.81,18.8441,18.81,18.827,43200.0
2014-05-05 14:30:00,22.11,22.11,22.07,22.11,42525.0,18.8356,18.8356,18.8015,18.8356,42525.0
2014-05-05 15:00:00,22.11,22.11,22.05,22.07,37575.0,18.8356,18.8356,18.7844,18.8015,37575.0
2014-05-05 15:30:00,22.07,22.12,22.05,22.12,208800.0,18.8015,18.8441,18.7844,18.8441,208800.0
2014-05-06 09:30:00,21.99,22.03,21.88,21.91,84825.0,18.7333,18.7674,18.6396,18.6652,84825.0
2014-05-06 10:00:00,21.9,21.97,21.86,21.96,40725.0,18.6567,18.7163,18.6226,18.7078,40725.0
2014-05-06 10:30:00,21.97,22.0,21.85,21.86,45450.0,18.7163,18.7418,18.6141,18.6226,45450.0
2014-05-06 11:00:00,21.84,21.94,21.84,21.91,25650.0,18.6055,18.6907,18.6055,18.6652,25650.0
2014-05-06 11:30:00,21.91,21.95,21.9,21.91,74475.0,18.6652,18.6993,18.6567,18.6652,74475.0
2014-05-06 12:00:00,21.91,21.91,21.8,21.8,29025.0,18.6652,18.6652,18.5715,18.5715,29025.0
2014-05-06 12:30:00,21.8,21.8,21.76,21.77,50850.0,18.5715,18.5715,18.5374,18.5459,50850.0
2014-05-06 13:00:00,21.77,21.8,21.76,21.78,74025.0,18.5459,18.5715,18.5374,18.5544,74025.0
2014-05-06 13:30:00,21.78,21.78,21.72,21.72,42975.0,18.5544,18.5544,18.5033,18.5033,42975.0
2014-05-06 14:00:00,21.72,21.78,21.69,21.74,54000.0,18.5033,18.5544,18.4778,18.5204,54000.0
2014-05-06 14:30:00,21.73,21.78,21.72,21.73,60300.0,18.5118,18.5544,18.5033,18.5118,60300.0
2014-05-06 15:00:00,21.72,21.79,21.7,21.75,106425.0,18.5033,18.5629,18.4863,18.5289,106425.0
2014-05-06 15:30:00,21.75,21.78,21.69,21.69,187875.0,18.5289,18.5544,18.4778,18.4778,187875.0
2014-05-07 09:30:00,21.78,21.92,21.73,21.73,85050.0,18.5544,18.6737,18.5118,18.5118,85050.0
2014-05-07 10:00:00,21.73,21.74,21.52,21.62,47925.0,18.5118,18.5204,18.3329,18.4181,47925.0
2014-05-07 10:30:00,21.61,21.71,21.61,21.64,36900.0,18.4096,18.4948,18.4096,18.4352,36900.0
2014-05-07 11:00:00,21.64,21.74,21.64,21.71,27225.0,18.4352,18.5204,18.4352,18.4948,27225.0
2014-05-07 11:30:00,21.7,21.85,21.7,21.82,67500.0,18.4863,18.6141,18.4863,18.5885,67500.0
2014-05-07 12:00:00,21.8,21.84,21.76,21.81,43200.0,18.5715,18.6055,18.5374,18.58,43200.0
2014-05-07 12:30:00,21.81,21.84,21.78,21.78,41400.0,18.58,18.6055,18.5544,18.5544,41400.0
2014-05-07 13:00:00,21.78,21.88,21.77,21.86,27450.0,18.5544,18.6396,18.5459,18.6226,27450.0
2014-05-07 13:30:00,21.87,21.93,21.86,21.86,31050.0,18.6311,18.6822,18.6226,18.6226,31050.0
2014-05-07 14:00:00,21.86,21.93,21.84,21.93,73575.0,18.6226,18.6822,18.6055,18.6822,73575.0
2014-05-07 14:30:00,21.94,21.97,21.91,21.94,40725.0,18.6907,18.7163,18.6652,18.6907,40725.0
2014-05-07 15:00:00,21.93,21.96,21.9,21.95,53550.0,18.6822,18.7078,18.6567,18.6993,53550.0
2014-05-07 15:30:00,21.95,22.06,21.95,22.05,194175.0,18.6993,18.793,18.6993,18.7844,194175.0
2014-05-08 09:30:00,21.99,22.24,21.96,22.19,72225.0,18.7333,18.9463,18.7078,18.9037,72225.0
2014-05-08 10:00:00,22.2,22.32,22.2,22.24,56250.0,18.9122,19.0145,18.9122,18.9463,56250.0
2014-05-08 10:30:00,22.23,22.25,22.16,22.17,37125.0,18.9378,18.9548,18.8782,18.8867,37125.0
2014-05-08 11:00:00,22.14,22.23,22.14,22.18,66150.0,18.8611,18.9378,18.8611,18.8952,66150.0
2014-05-08 11:30:00,22.18,22.21,22.16,22.16,43650.0,18.8952,18.9207,18.8782,18.8782,43650.0
2014-05-08 12:00:00,22.16,22.19,22.14,22.17,47700.0,18.8782,18.9037,18.8611,18.8867,47700.0
2014-05-08 12:30:00,22.17,22.2,22.11,22.14,39825.0,18.8867,18.9122,18.8356,18.8611,39825.0
2014-05-08 13:00:00,22.14,22.14,22.05,22.09,31050.0,18.8611,18.8611,18.7844,18.8185,31050.0
2014-05-08 13:30:00,22.09,22.12,22.02,22.03,44550.0,18.8185,18.8441,18.7589,18.7674,44550.0
2014-05-08 14:00:00,22.03,22.03,21.94,21.98,42750.0,18.7674,18.7674,18.6907,18.7248,42750.0
2014-05-08 14:30:00,21.98,21.98,21.88,21.89,55800.0,18.7248,18.7248,18.6396,18.6481,55800.0
2014-05-08 15:00:00,21.88,21.96,21.85,21.95,71100.0,18.6396,18.7078,18.6141,18.6993,71100.0
2014-05-08 15:30:00,21.94,21.95,21.87,21.88,190575.0,18.6907,18.6993,18.6311,18.6396,190575.0
2014-05-09 09:30:00,21.84,21.88,21.69,21.76,57150.0,18.6055,18.6396,18.4778,18.5374,57150.0
2014-05-09 10:00:00,21.76,21.89,21.73,21.85,20925.0,18.5374,18.6481,18.5118,18.6141,20925.0
2014-05-09 10:30:00,21.85,21.89,21.82,21.84,30150.0,18.6141,18.6481,18.5885,18.6055,30150.0
2014-05-09 11:00:00,21.84,21.84,21.78,21.81,25875.0,18.6055,18.6055,18.5544,18.58,25875.0
2014-05-09 11:30:00,21.82,21.92,21.81,21.92,53550.0,18.5885,18.6737,18.58,18.6737,53550.0
2014-05-09 12:00:00,21.92,21.93,21.88,21.9,13725.0,18.6737,18.6822,18.6396,18.6567,13725.0
2014-05-09 12:30:00,21.89,21.97,21.88,21.95,84600.0,18.6481,18.7163,18.6396,18.6993,84600.0
2014-05-09 13:00:00,21.95,22.0,21.92,21.93,145800.0,18.6993,18.7418,18.6737,18.6822,145800.0
2014-05-09 13:30:00,21.93,21.93,21.84,21.84,73125.0,18.6822,18.6822,18.6055,18.6055,73125.0
2014-05-09 14:00:00,21.84,21.85,21.75,21.77,50625.0,18.6055,18.6141,18.5289,18.5459,50625.0
2014-05-09 14:30:00,21.76,21.81,21.76,21.8,66150.0,18.5374,18.58,18.5374,18.5715,66150.0
2014-05-09 15:00:00,21.8,21.86,21.78,21.81,65250.0,18.5715,18.6226,18.5544,18.58,65250.0
2014-05-09 15:30:00,21.81,21.91,21.81,21.91,146700.0,18.58,18.6652,18.58,18.6652,146700.0
2014-05-12 09:30:00,22.07,22.23,21.96,22.2,35550.0,18.8015,18.9378,18.7078,18.9122,35550.0
2014-05-12 10:00:00,22.21,22.3,22.2,22.26,171900.0,18.9207,18.9974,18.9122,18.9633,171900.0
2014-05-12 10:30:00,22.26,22.42,22.26,22.36,148725.0,18.9633,19.0996,18.9633,19.0485,148725.0
2014-05-12 11:00:00,22.37,22.48,22.35,22.47,183375.0,19.0571,19.1508,19.04,19.1422,183375.0
2014-05-12 11:30:00,22.48,22.58,22.48,22.56,96300.0,19.1508,19.236,19.1508,19.2189,96300.0
2014-05-12 12:00:00,22.56,22.64,22.56,22.61,153900.0,19.2189,19.2871,19.2189,19.2615,153900.0
2014-05-12 12:30:00,22.61,22.64,22.59,22.63,112950.0,19.2615,19.2871,19.2445,19.2785,112950.0
2014-05-12 13:00:00,22.63,22.68,22.62,22.66,108450.0,19.2785,19.3211,19.27,19.3041,108450.0
2014-05-12 13:30:00,22.66,22.68,22.64,22.64,40050.0,19.3041,19.3211,19.2871,19.2871,40050.0
2014-05-12 14:00:00,22.64,22.64,22.59,22.6,75150.0,19.2871,19.2871,19.2445,19.253,75150.0
2014-05-12 14:30:00,22.6,22.68,22.6,22.65,110250.0,19.253,19.3211,19.253,19.2956,110250.0
2014-05-12 15:00:00,22.64,22.76,22.62,22.67,182250.0,19.2871,19.3893,19.27,19.3126,182250.0
2014-05-12 15:30:00,22.67,22.71,22.64,22.68,523125.0,19.3126,19.3467,19.2871,19.3211,523125.0
2014-05-13 09:30:00,22.6,22.7,22.6,22.64,47925.0,19.253,19.3382,19.253,19.2871,47925.0
2014-05-13 10:00:00,22.64,22.77,22.64,22.75,82800.0,19.2871,19.3978,19.2871,19.3808,82800.0
2014-05-13 10:30:00,22.75,22.83,22.74,22.78,84825.0,19.3808,19.4489,19.3723,19.4063,84825.0
2014-05-13 11:00:00,22.78,22.79,22.69,22.71,139500.0,19.4063,19.4149,19.3297,19.3467,139500.0
2014-05-13 11:30:00,22.71,22.72,22.5,22.51,209025.0,19.3467,19.3552,19.1678,19.1763,209025.0
2014-05-13 12:00:00,22.5,22.52,22.46,22.51,60525.0,19.1678,19.1848,19.1337,19.1763,60525.0
2014-05-13 12:30:00,22.5,22.56,22.49,22.54,53550.0,19.1678,19.2189,19.1593,19.2019,53550.0
2014-05-13 13:00:00,22.54,22.57,22.53,22.55,42525.0,19.2019,19.2274,19.1934,19.2104,42525.0
2014-05-13 13:30:00,22.55,22.56,22.52,22.52,43425.0,19.2104,19.2189,19.1848,19.1848,43425.0
2014-05-13 14:00:00,22.53,22.56,22.49,22.49,65250.0,19.1934,19.2189,19.1593,19.1593,65250.0
2014-05-13 14:30:00,22.51,22.52,22.44,22.44,109575.0,19.1763,19.1848,19.1167,19.1167,109575.0
2014-05-13 15:00:00,22.44,22.44,22.36,22.38,123525.0,19.1167,19.1167,19.0485,19.0656,123525.0
2014-05-13 15:30:00,22.38,22.42,22.34,22.35,168525.0,19.0656,19.0996,19.0315,19.04,168525.0
2014-05-14 09:30:00,22.28,22.35,22.2,22.31,53325.0,18.9804,19.04,18.9122,19.0059,53325.0
2014-05-14 10:00:00,22.36,22.36,22.19,22.27,83250.0,19.0485,19.0485,18.9037,18.9719,83250.0
2014-05-14 10:30:00,22.26,22.26,22.15,22.16,94275.0,18.9633,18.9633,18.8696,18.8782,94275.0
2014-05-14 11:00:00,22.15,22.15,22.1,22.14,29250.0,18.8696,18.8696,18.827,18.8611,29250.0
2014-05-14 11:30:00,22.15,22.19,22.08,22.08,16650.0,18.8696,18.9037,18.81,18.81,16650.0
2014-05-14 12:00:00,22.09,22.13,22.09,22.11,19575.0,18.8185,18.8526,18.8185,18.8356,19575.0
2014-05-14 12:30:00,22.1,22.13,22.1,22.1,10575.0,18.827,18.8526,18.827,18.827,10575.0
2014-05-14 13:00:00,22.11,22.16,22.11,22.15,32400.0,18.8356,18.8782,18.8356,18.8696,32400.0
2014-05-14 13:30:00,22.14,22.15,22.1,22.15,20025.0,18.8611,18.8696,18.827,18.8696,20025.0
2014-05-14 14:00:00,22.15,22.17,22.12,22.17,54900.0,18.8696,18.8867,18.8441,18.8867,54900.0
2014-05-14 14:30:00,22.17,22.17,22.06,22.07,35775.0,18.8867,18.8867,18.793,18.8015,35775.0
2014-05-14 15:00:00,22.07,22.09,22.04,22.08,84375.0,18.8015,18.8185,18.7759,18.81,84375.0
2014-05-14 15:30:00,22.08,22.08,22.01,22.04,204300.0,18.81,18.81,18.7504,18.7759,204300.0
2014-05-15 09:30:00,21.92,21.93,21.59,21.62,54225.0,18.6737,18.6822,18.3926,18.4181,54225.0
2014-05-15 10:00:00,21.62,21.63,21.48,21.51,76275.0,18.4181,18.4266,18.2989,18.3244,76275.0
2014-05-15 10:30:00,21.52,21.56,21.45,21.5,121275.0,18.3329,18.367,18.2733,18.3159,121275.0
2014-05-15 11:00:00,21.49,21.5,21.4,21.44,72675.0,18.3074,18.3159,18.2307,18.2648,72675.0
2014-05-15 11:30:00,21.43,21.5,21.35,21.35,66150.0,18.2563,18.3159,18.1881,18.1881,66150.0
2014-05-15 12:00:00,21.35,21.39,21.34,21.36,38250.0,18.1881,18.2222,18.1796,18.1966,38250.0
2014-05-15 12:30:00,21.35,21.39,21.35,21.37,46125.0,18.1881,18.2222,18.1881,18.2051,46125.0
2014-05-15 13:00:00,21.38,21.39,21.34,21.37,56475.0,18.2137,18.2222,18.1796,18.2051,56475.0
2014-05-15 13:30:00,21.39,21.44,21.35,21.44,73575.0,18.2222,18.2648,18.1881,18.2648,73575.0
2014-05-15 14:00:00,21.44,21.51,21.43,21.45,68625.0,18.2648,18.3244,18.2563,18.2733,68625.0
2014-05-15 14:30:00,21.46,21.52,21.46,21.5,128250.0,18.2818,18.3329,18.2818,18.3159,128250.0
2014-05-15 15:00:00,21.5,21.52,21.45,21.46,107550.0,18.3159,18.3329,18.2733,18.2818,107550.0
2014-05-15 15:30:00,21.46,21.49,21.44,21.46,285300.0,18.2818,18.3074,18.2648,18.2818,285300.0
2014-05-16 09:30:00,21.47,21.53,21.36,21.48,83700.0,18.2903,18.3415,18.1966,18.2989,83700.0
2014-05-16 10:00:00,21.5,21.52,21.32,21.34,58275.0,18.3159,18.3329,18.1626,18.1796,58275.0
2014-05-16 10:30:00,21.36,21.46,21.34,21.44,73125.0,18.1966,18.2818,18.1796,18.2648,73125.0
2014-05-16 11:00:00,21.44,21.59,21.43,21.55,35550.0,18.2648,18.3926,18.2563,18.3585,35550.0
2014-05-16 11:30:00,21.55,21.58,21.47,21.49,32400.0,18.3585,18.384,18.2903,18.3074,32400.0
2014-05-16 12:00:00,21.5,21.5,21.41,21.41,59400.0,18.3159,18.3159,18.2392,18.2392,59400.0
2014-05-16 12:30:00,21.43,21.45,21.4,21.45,19125.0,18.2563,18.2733,18.2307,18.2733,19125.0
2014-05-16 13:00:00,21.44,21.44,21.39,21.4,35550.0,18.2648,18.2648,18.2222,18.2307,35550.0
2014-05-16 13:30:00,21.4,21.43,21.38,21.38,54900.0,18.2307,18.2563,18.2137,18.2137,54900.0
2014-05-16 14:00:00,21.37,21.4,21.36,21.39,39825.0,18.2051,18.2307,18.1966,18.2222,39825.0
2014-05-16 14:30:00,21.4,21.5,21.39,21.5,22725.0,18.2307,18.3159,18.2222,18.3159,22725.0
2014-05-16 15:00:00,21.5,21.56,21.48,21.51,64125.0,18.3159,18.367,18.2989,18.3244,64125.0
2014-05-16 15:30:00,21.51,21.57,21.51,21.56,155250.0,18.3244,18.3755,18.3244,18.367,155250.0
2014-05-19 09:30:00,21.46,21.78,21.46,21.68,35325.0,18.2818,18.5544,18.2818,18.4692,35325.0
2014-05-19 10:00:00,21.72,21.78,21.66,21.74,17325.0,18.5033,18.5544,18.4522,18.5204,17325.0
2014-05-19 10:30:00,21.73,21.74,21.7,21.74,15300.0,18.5118,18.5204,18.4863,18.5204,15300.0
2014-05-19 11:00:00,21.73,21.82,21.72,21.78,31275.0,18.5118,18.5885,18.5033,18.5544,31275.0
2014-05-19 11:30:00,21.79,21.82,21.77,21.81,19125.0,18.5629,18.5885,18.5459,18.58,19125.0
2014-05-19 12:00:00,21.81,21.86,21.8,21.84,23175.0,18.58,18.6226,18.5715,18.6055,23175.0
2014-05-19 12:30:00,21.83,21.83,21.76,21.76,16650.0,18.597,18.597,18.5374,18.5374,16650.0
2014-05-19 13:00:00,21.76,21.78,21.73,21.76,22500.0,18.5374,18.5544,18.5118,18.5374,22500.0
2014-05-19 13:30:00,21.76,21.8,21.75,21.8,15975.0,18.5374,18.5715,18.5289,18.5715,15975.0
2014-05-19 14:00:00,21.79,21.84,21.78,21.83,14625.0,18.5629,18.6055,18.5544,18.597,14625.0
2014-05-19 14:30:00,21.83,21.83,21.76,21.77,15750.0,18.597,18.597,18.5374,18.5459,15750.0
2014-05-19 15:00:00,21.78,21.79,21.74,21.76,29025.0,18.5544,18.5629,18.5204,18.5374,29025.0
2014-05-19 15:30:00,21.77,21.85,21.77,21.81,133875.0,18.5459,18.6141,18.5459,18.58,133875.0
2014-05-20 09:30:00,21.76,21.8,21.58,21.6,31725.0,18.5374,18.5715,18.384,18.4011,31725.0
2014-05-20 10:00:00,21.6,21.64,21.53,21.54,36900.0,18.4011,18.4352,18.3415,18.35,36900.0
2014-05-20 10:30:00,21.53,21.64,21.53,21.64,49050.0,18.3415,18.4352,18.3415,18.4352,49050.0
2014-05-20 11:00:00,21.66,21.68,21.58,21.58,60075.0,18.4522,18.4692,18.384,18.384,60075.0
2014-05-20 11:30:00,21.57,21.63,21.54,21.55,30150.0,18.3755,18.4266,18.35,18.3585,30150.0
2014-05-20 12:00:00,21.54,21.54,21.43,21.46,37350.0,18.35,18.35,18.2563,18.2818,37350.0
2014-05-20 12:30:00,21.45,21.47,21.43,21.46,44325.0,18.2733,18.2903,18.2563,18.2818,44325.0
2014-05-20 13:00:00,21.46,21.47,21.35,21.38,44775.0,18.2818,18.2903,18.1881,18.2137,44775.0
2014-05-20 13:30:00,21.38,21.38,21.3,21.3,42975.0,18.2137,18.2137,18.1455,18.1455,42975.0
2014-05-20 14:00:00,21.32,21.36,21.31,21.32,49050.0,18.1626,18.1966,18.154,18.1626,49050.0
2014-05-20 14:30:00,21.33,21.36,21.31,21.32,63900.0,18.1711,18.1966,18.154,18.1626,63900.0
2014-05-20 15:00:00,21.32,21.41,21.32,21.4,94950.0,18.1626,18.2392,18.1626,18.2307,94950.0
2014-05-20 15:30:00,21.4,21.46,21.39,21.4,172575.0,18.2307,18.2818,18.2222,18.2307,172575.0
2014-05-21 09:30:00,21.16,21.65,21.11,21.56,220725.0,18.0262,18.4437,17.9837,18.367,220725.0
2014-05-21 10:00:00,21.56,21.63,21.53,21.55,50625.0,18.367,18.4266,18.3415,18.3585,50625.0
2014-05-21 10:30:00,21.56,21.6,21.49,21.49,34875.0,18.367,18.4011,18.3074,18.3074,34875.0
2014-05-21 11:00:00,21.48,21.53,21.41,21.42,45900.0,18.2989,18.3415,18.2392,18.2477,45900.0
2014-05-21 11:30:00,21.43,21.45,21.34,21.37,71325.0,18.2563,18.2733,18.1796,18.2051,71325.0
2014-05-21 12:00:00,21.37,21.39,21.33,21.38,54450.0,18.2051,18.2222,18.1711,18.2137,54450.0
2014-05-21 12:30:00,21.39,21.42,21.38,21.39,41850.0,18.2222,18.2477,18.2137,18.2222,41850.0
2014-05-21 13:00:00,21.4,21.46,21.4,21.45,51750.0,18.2307,18.2818,18.2307,18.2733,51750.0
2014-05-21 13:30:00,21.45,21.52,21.44,21.5,95625.0,18.2733,18.3329,18.2648,18.3159,95625.0
2014-05-21 14:00:00,21.5,21.58,21.45,21.51,66375.0,18.3159,18.384,18.2733,18.3244,66375.0
2014-05-21 14:30:00,21.52,21.53,21.49,21.52,36675.0,18.3329,18.3415,18.3074,18.3329,36675.0
2014-05-21 15:00:00,21.5,21.56,21.5,21.54,44100.0,18.3159,18.367,18.3159,18.35,44100.0
2014-05-21 15:30:00,21.54,21.55,21.5,21.52,158175.0,18.35,18.3585,18.3159,18.3329,158175.0
2014-05-22 09:30:00,21.45,21.45,21.25,21.45,115875.0,18.2733,18.2733,18.1029,18.2733,115875.0
2014-05-22 10:00:00,21.47,21.5,21.36,21.4,94500.0,18.2903,18.3159,18.1966,18.2307,94500.0
2014-05-22 10:30:00,21.4,21.44,21.37,21.44,69750.0,18.2307,18.2648,18.2051,18.2648,69750.0
2014-05-22 11:00:00,21.43,21.46,21.41,21.43,84150.0,18.2563,18.2818,18.2392,18.2563,84150.0
2014-05-22 11:30:00,21.43,21.45,21.4,21.44,54900.0,18.2563,18.2733,18.2307,18.2648,54900.0
2014-05-22 12:00:00,21.44,21.44,21.38,21.41,61875.0,18.2648,18.2648,18.2137,18.2392,61875.0
2014-05-22 12:30:00,21.42,21.48,21.41,21.47,41625.0,18.2477,18.2989,18.2392,18.2903,41625.0
2014-05-22 13:00:00,21.48,21.53,21.47,21.51,133425.0,18.2989,18.3415,18.2903,18.3244,133425.0
2014-05-22 13:30:00,21.51,21.57,21.5,21.57,63900.0,18.3244,18.3755,18.3159,18.3755,63900.0
2014-05-22 14:00:00,21.58,21.61,21.58,21.6,50400.0,18.384,18.4096,18.384,18.4011,50400.0
2014-05-22 14:30:00,21.61,21.61,21.57,21.59,121050.0,18.4096,18.4096,18.3755,18.3926,121050.0
2014-05-22 15:00:00,21.59,21.65,21.58,21.63,90225.0,18.3926,18.4437,18.384,18.4266,90225.0
2014-05-22 15:30:00,21.64,21.67,21.58,21.58,198225.0,18.4352,18.4607,18.384,18.384,198225.0
2014-05-23 09:30:00,21.57,21.62,21.53,21.59,36675.0,18.3755,18.4181,18.3415,18.3926,36675.0
2014-05-23 10:00:00,21.59,21.72,21.58,21.72,65700.0,18.3926,18.5033,18.384,18.5033,65700.0
2014-05-23 10:30:00,21.72,21.74,21.68,21.68,48150.0,18.5033,18.5204,18.4692,18.4692,48150.0
2014-05-23 11:00:00,21.7,21.72,21.65,21.69,59175.0,18.4863,18.5033,18.4437,18.4778,59175.0
2014-05-23 11:30:00,21.68,21.71,21.67,21.69,47700.0,18.4692,18.4948,18.4607,18.4778,47700.0
2014-05-23 12:00:00,21.68,21.72,21.68,21.7,28800.0,18.4692,18.5033,18.4692,18.4863,28800.0
2014-05-23 12:30:00,21.71,21.72,21.68,21.68,30825.0,18.4948,18.5033,18.4692,18.4692,30825.0
2014-05-23 13:00:00,21.67,21.68,21.59,21.6,29475.0,18.4607,18.4692,18.3926,18.4011,29475.0
2014-05-23 13:30:00,21.61,21.66,21.59,21.66,83925.0,18.4096,18.4522,18.3926,18.4522,83925.0
2014-05-23 14:00:00,21.66,21.66,21.61,21.63,44775.0,18.4522,18.4522,18.4096,18.4266,44775.0
2014-05-23 14:30:00,21.63,21.65,21.61,21.63,50850.0,18.4266,18.4437,18.4096,18.4266,50850.0
2014-05-23 15:00:00,21.64,21.68,21.63,21.67,40500.0,18.4352,18.4692,18.4266,18.4607,40500.0
2014-05-23 15:30:00,21.67,21.69,21.61,21.62,167850.0,18.4607,18.4778,18.4096,18.4181,167850.0
2014-05-27 09:30:00,21.73,21.84,21.62,21.78,121950.0,18.5118,18.6055,18.4181,18.5544,121950.0
2014-05-27 10:00:00,21.78,21.88,21.78,21.86,74700.0,18.5544,18.6396,18.5544,18.6226,74700.0
2014-05-27 10:30:00,21.87,21.96,21.87,21.93,99450.0,18.6311,18.7078,18.6311,18.6822,99450.0
2014-05-27 11:00:00,21.93,21.95,21.86,21.86,86175.0,18.6822,18.6993,18.6226,18.6226,86175.0
2014-05-27 11:30:00,21.86,21.9,21.85,21.86,64800.0,18.6226,18.6567,18.6141,18.6226,64800.0
2014-05-27 12:00:00,21.85,21.88,21.79,21.81,44325.0,18.6141,18.6396,18.5629,18.58,44325.0
2014-05-27 12:30:00,21.81,21.86,21.8,21.82,41400.0,18.58,18.6226,18.5715,18.5885,41400.0
2014-05-27 13:00:00,21.81,21.82,21.79,21.8,34200.0,18.58,18.5885,18.5629,18.5715,34200.0
2014-05-27 13:30:00,21.8,21.82,21.76,21.81,40725.0,18.5715,18.5885,18.5374,18.58,40725.0
2014-05-27 14:00:00,21.81,21.83,21.79,21.82,26775.0,18.58,18.597,18.5629,18.5885,26775.0
2014-05-27 14:30:00,21.82,21.85,21.79,21.84,29700.0,18.5885,18.6141,18.5629,18.6055,29700.0
2014-05-27 15:00:00,21.84,21.88,21.84,21.86,33750.0,18.6055,18.6396,18.6055,18.6226,33750.0
2014-05-27 15:30:00,21.85,21.87,21.83,21.84,128925.0,18.6141,18.6311,18.597,18.6055,128925.0
2014-05-28 09:30:00,21.78,21.87,21.62,21.8,98100.0,18.5544,18.6311,18.4181,18.5715,98100.0
2014-05-28 10:00:00,21.76,21.78,21.72,21.76,27225.0,18.5374,18.5544,18.5033,18.5374,27225.0
2014-05-28 10:30:00,21.75,21.75,21.7,21.71,66375.0,18.5289,18.5289,18.4863,18.4948,66375.0
2014-05-28 11:00:00,21.72,21.77,21.72,21.75,34650.0,18.5033,18.5459,18.5033,18.5289,34650.0
2014-05-28 11:30:00,21.76,21.78,21.69,21.71,104175.0,18.5374,18.5544,18.4778,18.4948,104175.0
2014-05-28 12:00:00,21.71,21.74,21.69,21.69,51975.0,18.4948,18.5204,18.4778,18.4778,51975.0
2014-05-28 12:30:00,21.7,21.72,21.69,21.71,20925.0,18.4863,18.5033,18.4778,18.4948,20925.0
2014-05-28 13:00:00,21.72,21.76,21.71,21.72,41625.0,18.5033,18.5374,18.4948,18.5033,41625.0
2014-05-28 13:30:00,21.72,21.74,21.69,21.71,36450.0,18.5033,18.5204,18.4778,18.4948,36450.0
2014-05-28 14:00:00,21.71,21.72,21.69,21.7,40050.0,18.4948,18.5033,18.4778,18.4863,40050.0
2014-05-28 14:30:00,21.7,21.72,21.68,21.68,56025.0,18.4863,18.5033,18.4692,18.4692,56025.0
2014-05-28 15:00:00,21.68,21.7,21.68,21.68,111600.0,18.4692,18.4863,18.4692,18.4692,111600.0
2014-05-28 15:30:00,21.68,21.7,21.59,21.6,248625.0,18.4692,18.4863,18.3926,18.4011,248625.0
2014-05-29 09:30:00,21.71,21.73,21.61,21.61,73350.0,18.4948,18.5118,18.4096,18.4096,73350.0
2014-05-29 10:00:00,21.64,21.64,21.48,21.58,57825.0,18.4352,18.4352,18.2989,18.384,57825.0
2014-05-29 10:30:00,21.57,21.64,21.56,21.62,45000.0,18.3755,18.4352,18.367,18.4181,45000.0
2014-05-29 11:00:00,21.62,21.62,21.58,21.59,44100.0,18.4181,18.4181,18.384,18.3926,44100.0
2014-05-29 11:30:00,21.59,21.61,21.52,21.52,56025.0,18.3926,18.4096,18.3329,18.3329,56025.0
2014-05-29 12:00:00,21.52,21.56,21.5,21.52,100350.0,18.3329,18.367,18.3159,18.3329,100350.0
2014-05-29 12:30:00,21.53,21.56,21.48,21.48,73575.0,18.3415,18.367,18.2989,18.2989,73575.0
2014-05-29 13:00:00,21.48,21.49,21.43,21.43,77175.0,18.2989,18.3074,18.2563,18.2563,77175.0
2014-05-29 13:30:00,21.43,21.43,21.38,21.4,109125.0,18.2563,18.2563,18.2137,18.2307,109125.0
2014-05-29 14:00:00,21.4,21.43,21.39,21.43,97200.0,18.2307,18.2563,18.2222,18.2563,97200.0
2014-05-29 14:30:00,21.43,21.52,21.43,21.5,48825.0,18.2563,18.3329,18.2563,18.3159,48825.0
2014-05-29 15:00:00,21.49,21.52,21.45,21.51,181575.0,18.3074,18.3329,18.2733,18.3244,181575.0
2014-05-29 15:30:00,21.51,21.51,21.44,21.45,560475.0,18.3244,18.3244,18.2648,18.2733,560475.0
2014-05-30 09:30:00,21.42,21.58,21.38,21.55,130950.0,18.2477,18.384,18.2137,18.3585,130950.0
2014-05-30 10:00:00,21.56,21.61,21.52,21.52,49500.0,18.367,18.4096,18.3329,18.3329,49500.0
2014-05-30 10:30:00,21.53,21.53,21.44,21.46,27450.0,18.3415,18.3415,18.2648,18.2818,27450.0
2014-05-30 11:00:00,21.47,21.52,21.47,21.51,35100.0,18.2903,18.3329,18.2903,18.3244,35100.0
2014-05-30 11:30:00,21.51,21.54,21.43,21.44,69975.0,18.3244,18.35,18.2563,18.2648,69975.0
2014-05-30 12:00:00,21.44,21.52,21.44,21.47,62325.0,18.2648,18.3329,18.2648,18.2903,62325.0
2014-05-30 12:30:00,21.48,21.49,21.43,21.48,41400.0,18.2989,18.3074,18.2563,18.2989,41400.0
2014-05-30 13:00:00,21.48,21.51,21.45,21.48,55125.0,18.2989,18.3244,18.2733,18.2989,55125.0
2014-05-30 13:30:00,21.48,21.5,21.45,21.49,40275.0,18.2989,18.3159,18.2733,18.3074,40275.0
2014-05-30 14:00:00,21.49,21.56,21.48,21.52,52875.0,18.3074,18.367,18.2989,18.3329,52875.0
2014-05-30 14:30:00,21.52,21.53,21.44,21.45,70650.0,18.3329,18.3415,18.2648,18.2733,70650.0
2014-05-30 15:00:00,21.45,21.52,21.44,21.48,114300.0,18.2733,18.3329,18.2648,18.2989,114300.0
2014-05-30 15:30:00,21.48,21.55,21.48,21.51,343125.0,18.2989,18.3585,18.2989,18.3244,343125.0
2014-06-02 09:30:00,21.6,21.6,21.28,21.35,94500.0,18.4011,18.4011,18.1285,18.1881,94500.0
2014-06-02 10:00:00,21.34,21.48,21.3,21.44,61200.0,18.1796,18.2989,18.1455,18.2648,61200.0
2014-06-02 10:30:00,21.43,21.48,21.41,21.44,26550.0,18.2563,18.2989,18.2392,18.2648,26550.0
2014-06-02 11:00:00,21.45,21.57,21.43,21.56,45675.0,18.2733,18.3755,18.2563,18.367,45675.0
2014-06-02 11:30:00,21.56,21.56,21.5,21.56,58500.0,18.367,18.367,18.3159,18.367,58500.0
2014-06-02 12:00:00,21.55,21.6,21.55,21.58,45675.0,18.3585,18.4011,18.3585,18.384,45675.0
2014-06-02 12:30:00,21.58,21.62,21.56,21.59,48150.0,18.384,18.4181,18.367,18.3926,48150.0
2014-06-02 13:00:00,21.59,21.64,21.57,21.62,31725.0,18.3926,18.4352,18.3755,18.4181,31725.0
2014-06-02 13:30:00,21.63,21.66,21.61,21.65,58950.0,18.4266,18.4522,18.4096,18.4437,58950.0
2014-06-02 14:00:00,21.65,21.66,21.61,21.63,46125.0,18.4437,18.4522,18.4096,18.4266,46125.0
2014-06-02 14:30:00,21.63,21.68,21.63,21.67,38925.0,18.4266,18.4692,18.4266,18.4607,38925.0
2014-06-02 15:00:00,21.67,21.72,21.66,21.71,101250.0,18.4607,18.5033,18.4522,18.4948,101250.0
2014-06-02 15:30:00,21.71,21.74,21.7,21.74,340875.0,18.4948,18.5204,18.4863,18.5204,340875.0
2014-06-03 09:30:00,21.69,21.74,21.54,21.63,94725.0,18.4778,18.5204,18.35,18.4266,94725.0
2014-06-03 10:00:00,21.64,21.72,21.64,21.67,87525.0,18.4352,18.5033,18.4352,18.4607,87525.0
2014-06-03 10:30:00,21.68,21.71,21.61,21.64,110925.0,18.4692,18.4948,18.4096,18.4352,110925.0
2014-06-03 11:00:00,21.64,21.64,21.57,21.59,45225.0,18.4352,18.4352,18.3755,18.3926,45225.0
2014-06-03 11:30:00,21.58,21.62,21.54,21.56,49275.0,18.384,18.4181,18.35,18.367,49275.0
2014-06-03 12:00:00,21.56,21.64,21.56,21.64,45225.0,18.367,18.4352,18.367,18.4352,45225.0
2014-06-03 12:30:00,21.64,21.66,21.63,21.65,28800.0,18.4352,18.4522,18.4266,18.4437,28800.0
2014-06-03 13:00:00,21.65,21.68,21.62,21.66,47475.0,18.4437,18.4692,18.4181,18.4522,47475.0
2014-06-03 13:30:00,21.66,21.67,21.63,21.65,42525.0,18.4522,18.4607,18.4266,18.4437,42525.0
2014-06-03 14:00:00,21.65,21.7,21.64,21.66,60750.0,18.4437,18.4863,18.4352,18.4522,60750.0
2014-06-03 14:30:00,21.67,21.7,21.66,21.68,40050.0,18.4607,18.4863,18.4522,18.4692,40050.0
2014-06-03 15:00:00,21.68,21.72,21.67,21.7,63450.0,18.4692,18.5033,18.4607,18.4863,63450.0
2014-06-03 15:30:00,21.71,21.71,21.68,21.7,129825.0,18.4948,18.4948,18.4692,18.4863,129825.0
2014-06-04 09:30:00,21.62,21.67,21.58,21.61,22500.0,18.4181,18.4607,18.384,18.4096,22500.0
2014-06-04 10:00:00,21.63,21.71,21.63,21.64,36000.0,18.4266,18.4948,18.4266,18.4352,36000.0
2014-06-04 10:30:00,21.64,21.75,21.64,21.74,29700.0,18.4352,18.5289,18.4352,18.5204,29700.0
2014-06-04 11:00:00,21.74,21.77,21.71,21.77,51525.0,18.5204,18.5459,18.4948,18.5459,51525.0
2014-06-04 11:30:00,21.76,21.77,21.72,21.73,59175.0,18.5374,18.5459,18.5033,18.5118,59175.0
2014-06-04 12:00:00,21.73,21.76,21.72,21.75,48375.0,18.5118,18.5374,18.5033,18.5289,48375.0
2014-06-04 12:30:00,21.75,21.77,21.72,21.77,52200.0,18.5289,18.5459,18.5033,18.5459,52200.0
2014-06-04 13:00:00,21.76,21.76,21.73,21.73,22275.0,18.5374,18.5374,18.5118,18.5118,22275.0
2014-06-04 13:30:00,21.73,21.78,21.73,21.78,22725.0,18.5118,18.5544,18.5118,18.5544,22725.0
2014-06-04 14:00:00,21.79,21.81,21.78,21.81,38475.0,18.5629,18.58,18.5544,18.58,38475.0
2014-06-04 14:30:00,21.8,21.84,21.8,21.83,55800.0,18.5715,18.6055,18.5715,18.597,55800.0
2014-06-04 15:00:00,21.83,21.87,21.83,21.84,66825.0,18.597,18.6311,18.597,18.6055,66825.0
2014-06-04 15:30:00,21.84,21.86,21.82,21.85,134325.0,18.6055,18.6226,18.5885,18.6141,134325.0
2014-06-05 09:30:00,21.91,21.91,21.78,21.81,17550.0,18.6652,18.6652,18.5544,18.58,17550.0
2014-06-05 10:00:00,21.82,21.85,21.7,21.83,28800.0,18.5885,18.6141,18.4863,18.597,28800.0
2014-06-05 10:30:00,21.83,21.86,21.78,21.81,27225.0,18.597,18.6226,18.5544,18.58,27225.0
2014-06-05 11:00:00,21.8,21.96,21.79,21.95,13725.0,18.5715,18.7078,18.5629,18.6993,13725.0
2014-06-05 11:30:00,21.95,22.03,21.95,22.03,19575.0,18.6993,18.7674,18.6993,18.7674,19575.0
2014-06-05 12:00:00,22.04,22.08,22.03,22.07,25875.0,18.7759,18.81,18.7674,18.8015,25875.0
2014-06-05 12:30:00,22.08,22.1,22.05,22.08,35100.0,18.81,18.827,18.7844,18.81,35100.0
2014-06-05 13:00:00,22.08,22.12,22.04,22.06,19125.0,18.81,18.8441,18.7759,18.793,19125.0
2014-06-05 13:30:00,22.06,22.07,22.05,22.07,27900.0,18.793,18.8015,18.7844,18.8015,27900.0
2014-06-05 14:00:00,22.07,22.08,22.03,22.07,27450.0,18.8015,18.81,18.7674,18.8015,27450.0
2014-06-05 14:30:00,22.07,22.08,22.04,22.04,17325.0,18.8015,18.81,18.7759,18.7759,17325.0
2014-06-05 15:00:00,22.04,22.07,22.0,22.0,32175.0,18.7759,18.8015,18.7418,18.7418,32175.0
2014-06-05 15:30:00,22.0,22.02,21.99,22.0,81450.0,18.7418,18.7589,18.7333,18.7418,81450.0
2014-06-06 09:30:00,22.02,22.13,22.01,22.11,46125.0,18.7589,18.8526,18.7504,18.8356,46125.0
2014-06-06 10:00:00,22.1,22.17,22.08,22.17,37800.0,18.827,18.8867,18.81,18.8867,37800.0
2014-06-06 10:30:00,22.16,22.2,22.16,22.19,27900.0,18.8782,18.9122,18.8782,18.9037,27900.0
2014-06-06 11:00:00,22.21,22.24,22.19,22.2,60075.0,18.9207,18.9463,18.9037,18.9122,60075.0
2014-06-06 11:30:00,22.2,22.2,22.14,22.17,59625.0,18.9122,18.9122,18.8611,18.8867,59625.0
2014-06-06 12:00:00,22.18,22.19,22.15,22.16,63450.0,18.8952,18.9037,18.8696,18.8782,63450.0
2014-06-06 12:30:00,22.17,22.18,22.13,22.13,56475.0,18.8867,18.8952,18.8526,18.8526,56475.0
2014-06-06 13:00:00,22.13,22.15,22.13,22.14,74250.0,18.8526,18.8696,18.8526,18.8611,74250.0
2014-06-06 13:30:00,22.15,22.16,22.13,22.16,50625.0,18.8696,18.8782,18.8526,18.8782,50625.0
2014-06-06 14:00:00,22.16,22.17,22.12,22.17,63000.0,18.8782,18.8867,18.8441,18.8867,63000.0
2014-06-06 14:30:00,22.16,22.16,22.14,22.15,73575.0,18.8782,18.8782,18.8611,18.8696,73575.0
2014-06-06 15:00:00,22.16,22.18,22.14,22.18,143100.0,18.8782,18.8952,18.8611,18.8952,143100.0
2014-06-06 15:30:00,22.18,22.18,22.14,22.16,222750.0,18.8952,18.8952,18.8611,18.8782,222750.0
2014-06-09 09:30:00,22.16,22.38,22.16,22.37,46575.0,18.8782,19.0656,18.8782,19.0571,46575.0
2014-06-09 10:00:00,22.37,22.42,22.36,22.39,67275.0,19.0571,19.0996,19.0485,19.0741,67275.0
2014-06-09 10:30:00,22.39,22.49,22.39,22.49,57150.0,19.0741,19.1593,19.0741,19.1593,57150.0
2014-06-09 11:00:00,22.48,22.51,22.42,22.43,75825.0,19.1508,19.1763,19.0996,19.1082,75825.0
2014-06-09 11:30:00,22.44,22.47,22.4,22.46,70650.0,19.1167,19.1422,19.0826,19.1337,70650.0
2014-06-09 12:00:00,22.44,22.45,22.39,22.39,18225.0,19.1167,19.1252,19.0741,19.0741,18225.0
2014-06-09 12:30:00,22.39,22.44,22.39,22.4,28350.0,19.0741,19.1167,19.0741,19.0826,28350.0
2014-06-09 13:00:00,22.4,22.44,22.39,22.4,20025.0,19.0826,19.1167,19.0741,19.0826,20025.0
2014-06-09 13:30:00,22.41,22.43,22.39,22.39,26100.0,19.0911,19.1082,19.0741,19.0741,26100.0
2014-06-09 14:00:00,22.39,22.42,22.33,22.33,180450.0,19.0741,19.0996,19.023,19.023,180450.0
2014-06-09 14:30:00,22.32,22.39,22.31,22.39,31500.0,19.0145,19.0741,19.0059,19.0741,31500.0
2014-06-09 15:00:00,22.39,22.45,22.38,22.43,37350.0,19.0741,19.1252,19.0656,19.1082,37350.0
2014-06-09 15:30:00,22.43,22.44,22.4,22.44,139050.0,19.1082,19.1167,19.0826,19.1167,139050.0
2014-06-10 09:30:00,22.38,22.39,22.18,22.2,100800.0,19.0656,19.0741,18.8952,18.9122,100800.0
2014-06-10 10:00:00,22.21,22.21,22.09,22.12,76725.0,18.9207,18.9207,18.8185,18.8441,76725.0
2014-06-10 10:30:00,22.12,22.14,22.06,22.09,129150.0,18.8441,18.8611,18.793,18.8185,129150.0
2014-06-10 11:00:00,22.08,22.17,22.07,22.16,62550.0,18.81,18.8867,18.8015,18.8782,62550.0
2014-06-10 11:30:00,22.15,22.21,22.15,22.19,33300.0,18.8696,18.9207,18.8696,18.9037,33300.0
2014-06-10 12:00:00,22.19,22.2,22.16,22.2,52650.0,18.9037,18.9122,18.8782,18.9122,52650.0
2014-06-10 12:30:00,22.2,22.2,22.17,22.2,33975.0,18.9122,18.9122,18.8867,18.9122,33975.0
2014-06-10 13:00:00,22.2,22.22,22.2,22.22,40050.0,18.9122,18.9293,18.9122,18.9293,40050.0
2014-06-10 13:30:00,22.23,22.28,22.22,22.28,42750.0,18.9378,18.9804,18.9293,18.9804,42750.0
2014-06-10 14:00:00,22.27,22.28,22.2,22.24,66375.0,18.9719,18.9804,18.9122,18.9463,66375.0
2014-06-10 14:30:00,22.24,22.24,22.2,22.2,66825.0,18.9463,18.9463,18.9122,18.9122,66825.0
2014-06-10 15:00:00,22.2,22.26,22.2,22.26,56925.0,18.9122,18.9633,18.9122,18.9633,56925.0
2014-06-10 15:30:00,22.25,22.26,22.24,22.26,105525.0,18.9548,18.9633,18.9463,18.9633,105525.0
2014-06-11 09:30:00,22.12,22.12,21.97,22.04,24750.0,18.8441,18.8441,18.7163,18.7759,24750.0
2014-06-11 10:00:00,22.06,22.06,21.97,21.98,18000.0,18.793,18.793,18.7163,18.7248,18000.0
2014-06-11 10:30:00,21.97,22.0,21.94,21.95,45000.0,18.7163,18.7418,18.6907,18.6993,45000.0
2014-06-11 11:00:00,21.95,22.03,21.95,21.97,24750.0,18.6993,18.7674,18.6993,18.7163,24750.0
2014-06-11 11:30:00,21.98,22.0,21.91,21.95,58275.0,18.7248,18.7418,18.6652,18.6993,58275.0
2014-06-11 12:00:00,21.95,21.97,21.92,21.92,60525.0,18.6993,18.7163,18.6737,18.6737,60525.0
2014-06-11 12:30:00,21.92,21.93,21.88,21.88,49275.0,18.6737,18.6822,18.6396,18.6396,49275.0
2014-06-11 13:00:00,21.88,21.89,21.84,21.88,38475.0,18.6396,18.6481,18.6055,18.6396,38475.0
2014-06-11 13:30:00,21.89,21.9,21.82,21.86,196425.0,18.6481,18.6567,18.5885,18.6226,196425.0
2014-06-11 14:00:00,21.86,21.87,21.82,21.84,52200.0,18.6226,18.6311,18.5885,18.6055,52200.0
2014-06-11 14:30:00,21.83,21.86,21.78,21.81,86400.0,18.597,18.6226,18.5544,18.58,86400.0
2014-06-11 15:00:00,21.82,21.88,21.82,21.85,118800.0,18.5885,18.6396,18.5885,18.6141,118800.0
2014-06-11 15:30:00,21.85,21.87,21.84,21.85,150750.0,18.6141,18.6311,18.6055,18.6141,150750.0
2014-06-12 09:30:00,21.76,21.87,21.73,21.86,64350.0,18.5374,18.6311,18.5118,18.6226,64350.0
2014-06-12 10:00:00,21.86,21.94,21.78,21.78,41175.0,18.6226,18.6907,18.5544,18.5544,41175.0
2014-06-12 10:30:00,21.78,21.81,21.75,21.76,38025.0,18.5544,18.58,18.5289,18.5374,38025.0
2014-06-12 11:00:00,21.76,21.84,21.76,21.84,39825.0,18.5374,18.6055,18.5374,18.6055,39825.0
2014-06-12 11:30:00,21.84,21.84,21.79,21.8,49500.0,18.6055,18.6055,18.5629,18.5715,49500.0
2014-06-12 12:00:00,21.8,21.85,21.8,21.81,40050.0,18.5715,18.6141,18.5715,18.58,40050.0
2014-06-12 12:30:00,21.81,21.82,21.74,21.79,53775.0,18.58,18.5885,18.5204,18.5629,53775.0
2014-06-12 13:00:00,21.78,21.79,21.73,21.75,41625.0,18.5544,18.5629,18.5118,18.5289,41625.0
2014-06-12 13:30:00,21.74,21.74,21.66,21.67,57825.0,18.5204,18.5204,18.4522,18.4607,57825.0
2014-06-12 14:00:00,21.67,21.72,21.67,21.68,49950.0,18.4607,18.5033,18.4607,18.4692,49950.0
2014-06-12 14:30:00,21.68,21.7,21.66,21.68,48150.0,18.4692,18.4863,18.4522,18.4692,48150.0
2014-06-12 15:00:00,21.68,21.73,21.68,21.7,82575.0,18.4692,18.5118,18.4692,18.4863,82575.0
2014-06-12 15:30:00,21.7,21.74,21.67,21.74,150750.0,18.4863,18.5204,18.4607,18.5204,150750.0
2014-06-13 09:30:00,21.82,21.88,21.71,21.72,40500.0,18.5885,18.6396,18.4948,18.5033,40500.0
2014-06-13 10:00:00,21.72,21.81,21.68,21.8,34425.0,18.5033,18.58,18.4692,18.5715,34425.0
2014-06-13 10:30:00,21.81,21.88,21.8,21.8,35325.0,18.58,18.6396,18.5715,18.5715,35325.0
2014-06-13 11:00:00,21.8,21.83,21.75,21.76,36000.0,18.5715,18.597,18.5289,18.5374,36000.0
2014-06-13 11:30:00,21.76,21.77,21.69,21.72,12600.0,18.5374,18.5459,18.4778,18.5033,12600.0
2014-06-13 12:00:00,21.72,21.76,21.7,21.76,13725.0,18.5033,18.5374,18.4863,18.5374,13725.0
2014-06-13 12:30:00,21.76,21.78,21.74,21.77,22050.0,18.5374,18.5544,18.5204,18.5459,22050.0
2014-06-13 13:00:00,21.77,21.8,21.75,21.77,23175.0,18.5459,18.5715,18.5289,18.5459,23175.0
2014-06-13 13:30:00,21.79,21.8,21.75,21.77,14625.0,18.5629,18.5715,18.5289,18.5459,14625.0
2014-06-13 14:00:00,21.77,21.79,21.76,21.77,29025.0,18.5459,18.5629,18.5374,18.5459,29025.0
2014-06-13 14:30:00,21.76,21.77,21.74,21.76,47025.0,18.5374,18.5459,18.5204,18.5374,47025.0
2014-06-13 15:00:00,21.76,21.82,21.74,21.75,40950.0,18.5374,18.5885,18.5204,18.5289,40950.0
2014-06-13 15:30:00,21.73,21.77,21.71,21.77,96750.0,18.5118,18.5459,18.4948,18.5459,96750.0
2014-06-16 09:30:00,21.7,21.72,21.64,21.67,23400.0,18.4863,18.5033,18.4352,18.4607,23400.0
2014-06-16 10:00:00,21.66,21.78,21.66,21.71,23175.0,18.4522,18.5544,18.4522,18.4948,23175.0
2014-06-16 10:30:00,21.72,21.73,21.66,21.66,40725.0,18.5033,18.5118,18.4522,18.4522,40725.0
2014-06-16 11:00:00,21.66,21.66,21.58,21.6,39375.0,18.4522,18.4522,18.384,18.4011,39375.0
2014-06-16 11:30:00,21.6,21.6,21.56,21.58,44775.0,18.4011,18.4011,18.367,18.384,44775.0
2014-06-16 12:00:00,21.59,21.63,21.56,21.63,37575.0,18.3926,18.4266,18.367,18.4266,37575.0
2014-06-16 12:30:00,21.62,21.64,21.6,21.64,24975.0,18.4181,18.4352,18.4011,18.4352,24975.0
2014-06-16 13:00:00,21.64,21.69,21.63,21.68,28350.0,18.4352,18.4778,18.4266,18.4692,28350.0
2014-06-16 13:30:00,21.68,21.7,21.65,21.65,30600.0,18.4692,18.4863,18.4437,18.4437,30600.0
2014-06-16 14:00:00,21.66,21.67,21.63,21.63,35100.0,18.4522,18.4607,18.4266,18.4266,35100.0
2014-06-16 14:30:00,21.62,21.64,21.61,21.61,44775.0,18.4181,18.4352,18.4096,18.4096,44775.0
2014-06-16 15:00:00,21.6,21.63,21.59,21.6,53100.0,18.4011,18.4266,18.3926,18.4011,53100.0
2014-06-16 15:30:00,21.6,21.64,21.6,21.63,133425.0,18.4011,18.4352,18.4011,18.4266,133425.0
2014-06-17 09:30:00,21.64,22.01,21.57,21.99,71775.0,18.4352,18.7504,18.3755,18.7333,71775.0
2014-06-17 10:00:00,21.96,22.2,21.93,22.19,100350.0,18.7078,18.9122,18.6822,18.9037,100350.0
2014-06-17 10:30:00,22.19,22.19,22.08,22.15,52425.0,18.9037,18.9037,18.81,18.8696,52425.0
2014-06-17 11:00:00,22.15,22.24,22.12,22.24,49725.0,18.8696,18.9463,18.8441,18.9463,49725.0
2014-06-17 11:30:00,22.24,22.34,22.24,22.32,57375.0,18.9463,19.0315,18.9463,19.0145,57375.0
2014-06-17 12:00:00,22.32,22.32,22.27,22.31,59850.0,19.0145,19.0145,18.9719,19.0059,59850.0
2014-06-17 12:30:00,22.31,22.38,22.3,22.37,59850.0,19.0059,19.0656,18.9974,19.0571,59850.0
2014-06-17 13:00:00,22.37,22.44,22.34,22.4,109800.0,19.0571,19.1167,19.0315,19.0826,109800.0
2014-06-17 13:30:00,22.4,22.42,22.36,22.42,102600.0,19.0826,19.0996,19.0485,19.0996,102600.0
2014-06-17 14:00:00,22.42,22.48,22.36,22.47,115200.0,19.0996,19.1508,19.0485,19.1422,115200.0
2014-06-17 14:30:00,22.47,22.51,22.46,22.5,133650.0,19.1422,19.1763,19.1337,19.1678,133650.0
2014-06-17 15:00:00,22.51,22.51,22.37,22.4,163125.0,19.1763,19.1763,19.0571,19.0826,163125.0
2014-06-17 15:30:00,22.39,22.42,22.36,22.41,263925.0,19.0741,19.0996,19.0485,19.0911,263925.0
2014-06-18 09:30:00,22.36,22.44,22.28,22.4,51525.0,19.0485,19.1167,18.9804,19.0826,51525.0
2014-06-18 10:00:00,22.41,22.43,22.29,22.4,109125.0,19.0911,19.1082,18.9889,19.0826,109125.0
2014-06-18 10:30:00,22.4,22.4,22.18,22.18,48375.0,19.0826,19.0826,18.8952,18.8952,48375.0
2014-06-18 11:00:00,22.18,22.26,22.16,22.22,53100.0,18.8952,18.9633,18.8782,18.9293,53100.0
2014-06-18 11:30:00,22.22,22.3,22.22,22.28,58950.0,18.9293,18.9974,18.9293,18.9804,58950.0
2014-06-18 12:00:00,22.28,22.29,22.23,22.24,59625.0,18.9804,18.9889,18.9378,18.9463,59625.0
2014-06-18 12:30:00,22.24,22.35,22.24,22.34,57825.0,18.9463,19.04,18.9463,19.0315,57825.0
2014-06-18 13:00:00,22.34,22.36,22.32,22.32,212175.0,19.0315,19.0485,19.0145,19.0145,212175.0
2014-06-18 13:30:00,22.31,22.31,22.26,22.27,58500.0,19.0059,19.0059,18.9633,18.9719,58500.0
2014-06-18 14:00:00,22.28,22.4,22.24,22.4,82575.0,18.9804,19.0826,18.9463,19.0826,82575.0
2014-06-18 14:30:00,22.41,22.46,22.34,22.41,126900.0,19.0911,19.1337,19.0315,19.0911,126900.0
2014-06-18 15:00:00,22.41,22.49,22.41,22.47,76275.0,19.0911,19.1593,19.0911,19.1422,76275.0
2014-06-18 15:30:00,22.48,22.55,22.48,22.54,114525.0,19.1508,19.2104,19.1508,19.2019,114525.0
2014-06-19 09:30:00,22.58,22.64,22.26,22.26,33300.0,19.236,19.2871,18.9633,18.9633,33300.0
2014-06-19 10:00:00,22.28,22.3,22.18,22.2,29475.0,18.9804,18.9974,18.8952,18.9122,29475.0
2014-06-19 10:30:00,22.21,22.24,22.13,22.15,22275.0,18.9207,18.9463,18.8526,18.8696,22275.0
2014-06-19 11:00:00,22.16,22.17,22.12,22.13,19800.0,18.8782,18.8867,18.8441,18.8526,19800.0
2014-06-19 11:30:00,22.12,22.16,22.1,22.12,52200.0,18.8441,18.8782,18.827,18.8441,52200.0
2014-06-19 12:00:00,22.13,22.21,22.11,22.21,70425.0,18.8526,18.9207,18.8356,18.9207,70425.0
2014-06-19 12:30:00,22.21,22.22,22.2,22.21,48600.0,18.9207,18.9293,18.9122,18.9207,48600.0
2014-06-19 13:00:00,22.21,22.21,22.13,22.17,48825.0,18.9207,18.9207,18.8526,18.8867,48825.0
2014-06-19 13:30:00,22.15,22.18,22.13,22.15,26325.0,18.8696,18.8952,18.8526,18.8696,26325.0
2014-06-19 14:00:00,22.14,22.16,22.12,22.14,40950.0,18.8611,18.8782,18.8441,18.8611,40950.0
2014-06-19 14:30:00,22.15,22.22,22.13,22.22,78300.0,18.8696,18.9293,18.8526,18.9293,78300.0
2014-06-19 15:00:00,22.22,22.25,22.22,22.25,31950.0,18.9293,18.9548,18.9293,18.9548,31950.0
2014-06-19 15:30:00,22.24,22.26,22.22,22.23,145800.0,18.9463,18.9633,18.9293,18.9378,145800.0
2014-06-20 09:30:00,22.26,22.32,22.22,22.29,261000.0,18.9633,19.0145,18.9293,18.9889,261000.0
2014-06-20 10:00:00,22.31,22.36,22.27,22.32,35325.0,19.0059,19.0485,18.9719,19.0145,35325.0
2014-06-20 10:30:00,22.33,22.45,22.33,22.45,57600.0,19.023,19.1252,19.023,19.1252,57600.0
2014-06-20 11:00:00,22.45,22.48,22.44,22.46,44325.0,19.1252,19.1508,19.1167,19.1337,44325.0
2014-06-20 11:30:00,22.46,22.48,22.41,22.44,40050.0,19.1337,19.1508,19.0911,19.1167,40050.0
2014-06-20 12:00:00,22.44,22.45,22.36,22.37,24300.0,19.1167,19.1252,19.0485,19.0571,24300.0
2014-06-20 12:30:00,22.38,22.38,22.33,22.35,28800.0,19.0656,19.0656,19.023,19.04,28800.0
2014-06-20 13:00:00,22.35,22.37,22.33,22.34,27450.0,19.04,19.0571,19.023,19.0315,27450.0
2014-06-20 13:30:00,22.35,22.35,22.32,22.35,29475.0,19.04,19.04,19.0145,19.04,29475.0
2014-06-20 14:00:00,22.35,22.37,22.33,22.36,33750.0,19.04,19.0571,19.023,19.0485,33750.0
2014-06-20 14:30:00,22.37,22.38,22.35,22.36,58725.0,19.0571,19.0656,19.04,19.0485,58725.0
2014-06-20 15:00:00,22.35,22.39,22.34,22.39,81675.0,19.04,19.0741,19.0315,19.0741,81675.0
2014-06-20 15:30:00,22.39,22.46,22.39,22.44,279000.0,19.0741,19.1337,19.0741,19.1167,279000.0
2014-06-23 09:30:00,22.47,22.48,22.27,22.48,54675.0,19.1422,19.1508,18.9719,19.1508,54675.0
2014-06-23 10:00:00,22.53,22.54,22.44,22.46,22500.0,19.1934,19.2019,19.1167,19.1337,22500.0
2014-06-23 10:30:00,22.47,22.48,22.4,22.43,16875.0,19.1422,19.1508,19.0826,19.1082,16875.0
2014-06-23 11:00:00,22.44,22.45,22.35,22.35,34200.0,19.1167,19.1252,19.04,19.04,34200.0
2014-06-23 11:30:00,22.36,22.36,22.31,22.33,29700.0,19.0485,19.0485,19.0059,19.023,29700.0
2014-06-23 12:00:00,22.32,22.4,22.32,22.4,22725.0,19.0145,19.0826,19.0145,19.0826,22725.0
2014-06-23 12:30:00,22.4,22.44,22.4,22.43,33075.0,19.0826,19.1167,19.0826,19.1082,33075.0
2014-06-23 13:00:00,22.42,22.45,22.42,22.45,48600.0,19.0996,19.1252,19.0996,19.1252,48600.0
2014-06-23 13:30:00,22.44,22.5,22.44,22.49,91800.0,19.1167,19.1678,19.1167,19.1593,91800.0
2014-06-23 14:00:00,22.49,22.56,22.49,22.55,143325.0,19.1593,19.2189,19.1593,19.2104,143325.0
2014-06-23 14:30:00,22.55,22.58,22.52,22.56,66375.0,19.2104,19.236,19.1848,19.2189,66375.0
2014-06-23 15:00:00,22.56,22.56,22.49,22.56,202500.0,19.2189,19.2189,19.1593,19.2189,202500.0
2014-06-23 15:30:00,22.56,22.62,22.55,22.59,208350.0,19.2189,19.27,19.2104,19.2445,208350.0
2014-06-24 09:30:00,22.48,22.57,22.36,22.39,81000.0,19.1508,19.2274,19.0485,19.0741,81000.0
2014-06-24 10:00:00,22.4,22.57,22.4,22.53,48375.0,19.0826,19.2274,19.0826,19.1934,48375.0
2014-06-24 10:30:00,22.54,22.64,22.54,22.63,51300.0,19.2019,19.2871,19.2019,19.2785,51300.0
2014-06-24 11:00:00,22.65,22.7,22.63,22.69,130950.0,19.2956,19.3382,19.2785,19.3297,130950.0
2014-06-24 11:30:00,22.7,22.74,22.63,22.65,153450.0,19.3382,19.3723,19.2785,19.2956,153450.0
2014-06-24 12:00:00,22.65,22.68,22.58,22.63,224775.0,19.2956,19.3211,19.236,19.2785,224775.0
2014-06-24 12:30:00,22.64,22.67,22.58,22.58,29925.0,19.2871,19.3126,19.236,19.236,29925.0
2014-06-24 13:00:00,22.58,22.58,22.49,22.52,59850.0,19.236,19.236,19.1593,19.1848,59850.0
2014-06-24 13:30:00,22.52,22.56,22.47,22.47,35325.0,19.1848,19.2189,19.1422,19.1422,35325.0
2014-06-24 14:00:00,22.47,22.54,22.43,22.44,60975.0,19.1422,19.2019,19.1082,19.1167,60975.0
2014-06-24 14:30:00,22.44,22.47,22.41,22.41,91350.0,19.1167,19.1422,19.0911,19.0911,91350.0
2014-06-24 15:00:00,22.41,22.41,22.32,22.34,198675.0,19.0911,19.0911,19.0145,19.0315,198675.0
2014-06-24 15:30:00,22.34,22.36,22.29,22.3,294300.0,19.0315,19.0485,18.9889,18.9974,294300.0
2014-06-25 09:30:00,22.2,22.38,22.16,22.36,66825.0,18.9122,19.0656,18.8782,19.0485,66825.0
2014-06-25 10:00:00,22.37,22.44,22.31,22.42,35325.0,19.0571,19.1167,19.0059,19.0996,35325.0
2014-06-25 10:30:00,22.41,22.47,22.37,22.46,86625.0,19.0911,19.1422,19.0571,19.1337,86625.0
2014-06-25 11:00:00,22.46,22.48,22.41,22.47,45000.0,19.1337,19.1508,19.0911,19.1422,45000.0
2014-06-25 11:30:00,22.47,22.49,22.45,22.48,75375.0,19.1422,19.1593,19.1252,19.1508,75375.0
2014-06-25 12:00:00,22.49,22.49,22.44,22.46,29700.0,19.1593,19.1593,19.1167,19.1337,29700.0
2014-06-25 12:30:00,22.47,22.48,22.44,22.45,21825.0,19.1422,19.1508,19.1167,19.1252,21825.0
2014-06-25 13:00:00,22.45,22.49,22.44,22.46,24075.0,19.1252,19.1593,19.1167,19.1337,24075.0
2014-06-25 13:30:00,22.48,22.51,22.45,22.51,19800.0,19.1508,19.1763,19.1252,19.1763,19800.0
2014-06-25 14:00:00,22.51,22.56,22.48,22.55,35550.0,19.1763,19.2189,19.1508,19.2104,35550.0
2014-06-25 14:30:00,22.54,22.56,22.48,22.48,88650.0,19.2019,19.2189,19.1508,19.1508,88650.0
2014-06-25 15:00:00,22.48,22.48,22.42,22.43,62100.0,19.1508,19.1508,19.0996,19.1082,62100.0
2014-06-25 15:30:00,22.43,22.5,22.42,22.5,177075.0,19.1082,19.1678,19.0996,19.1678,177075.0
2014-06-26 09:30:00,22.39,22.45,22.09,22.12,115200.0,19.0741,19.1252,18.8185,18.8441,115200.0
2014-06-26 10:00:00,22.12,22.35,22.12,22.32,58275.0,18.8441,19.04,18.8441,19.0145,58275.0
2014-06-26 10:30:00,22.32,22.32,22.21,22.23,38025.0,19.0145,19.0145,18.9207,18.9378,38025.0
2014-06-26 11:00:00,22.24,22.32,22.24,22.24,37800.0,18.9463,19.0145,18.9463,18.9463,37800.0
2014-06-26 11:30:00,22.26,22.33,22.24,22.32,22275.0,18.9633,19.023,18.9463,19.0145,22275.0
2014-06-26 12:00:00,22.33,22.35,22.3,22.31,16425.0,19.023,19.04,18.9974,19.0059,16425.0
2014-06-26 12:30:00,22.31,22.32,22.28,22.28,14400.0,19.0059,19.0145,18.9804,18.9804,14400.0
2014-06-26 13:00:00,22.28,22.36,22.27,22.36,29475.0,18.9804,19.0485,18.9719,19.0485,29475.0
2014-06-26 13:30:00,22.36,22.39,22.35,22.38,33975.0,19.0485,19.0741,19.04,19.0656,33975.0
2014-06-26 14:00:00,22.37,22.37,22.31,22.33,36450.0,19.0571,19.0571,19.0059,19.023,36450.0
2014-06-26 14:30:00,22.32,22.35,22.31,22.31,29250.0,19.0145,19.04,19.0059,19.0059,29250.0
2014-06-26 15:00:00,22.31,22.46,22.28,22.45,100575.0,19.0059,19.1337,18.9804,19.1252,100575.0
2014-06-26 15:30:00,22.46,22.49,22.42,22.44,302625.0,19.1337,19.1593,19.0996,19.1167,302625.0
2014-06-27 09:30:00,22.24,22.49,22.24,22.43,45675.0,19.0064,19.22,19.0064,19.1687,45675.0
2014-06-27 10:00:00,22.44,22.49,22.36,22.46,117225.0,19.1773,19.22,19.1089,19.1944,117225.0
2014-06-27 10:30:00,22.46,22.5,22.42,22.48,28800.0,19.1944,19.2286,19.1602,19.2115,28800.0
2014-06-27 11:00:00,22.49,22.55,22.45,22.52,48825.0,19.22,19.2713,19.1858,19.2456,48825.0
2014-06-27 11:30:00,22.52,22.58,22.51,22.58,26550.0,19.2456,19.2969,19.2371,19.2969,26550.0
2014-06-27 12:00:00,22.57,22.57,22.52,22.52,31050.0,19.2884,19.2884,19.2456,19.2456,31050.0
2014-06-27 12:30:00,22.52,22.52,22.46,22.49,18675.0,19.2456,19.2456,19.1944,19.22,18675.0
2014-06-27 13:00:00,22.48,22.5,22.41,22.44,25425.0,19.2115,19.2286,19.1516,19.1773,25425.0
2014-06-27 13:30:00,22.43,22.45,22.39,22.43,30375.0,19.1687,19.1858,19.1345,19.1687,30375.0
2014-06-27 14:00:00,22.43,22.46,22.42,22.45,29475.0,19.1687,19.1944,19.1602,19.1858,29475.0
2014-06-27 14:30:00,22.45,22.48,22.42,22.42,32400.0,19.1858,19.2115,19.1602,19.1602,32400.0
2014-06-27 15:00:00,22.41,22.49,22.41,22.48,56700.0,19.1516,19.22,19.1516,19.2115,56700.0
2014-06-27 15:30:00,22.48,22.5,22.42,22.44,243900.0,19.2115,19.2286,19.1602,19.1773,243900.0
2014-06-30 09:30:00,22.47,22.66,22.46,22.52,74250.0,19.2029,19.3653,19.1944,19.2456,74250.0
2014-06-30 10:00:00,22.53,22.65,22.53,22.59,62550.0,19.2542,19.3567,19.2542,19.3055,62550.0
2014-06-30 10:30:00,22.59,22.6,22.49,22.52,31725.0,19.3055,19.314,19.22,19.2456,31725.0
2014-06-30 11:00:00,22.52,22.58,22.52,22.56,25650.0,19.2456,19.2969,19.2456,19.2798,25650.0
2014-06-30 11:30:00,22.57,22.57,22.46,22.46,28350.0,19.2884,19.2884,19.1944,19.1944,28350.0
2014-06-30 12:00:00,22.46,22.5,22.45,22.45,38475.0,19.1944,19.2286,19.1858,19.1858,38475.0
2014-06-30 12:30:00,22.46,22.49,22.46,22.46,41400.0,19.1944,19.22,19.1944,19.1944,41400.0
2014-06-30 13:00:00,22.47,22.53,22.45,22.53,74250.0,19.2029,19.2542,19.1858,19.2542,74250.0
2014-06-30 13:30:00,22.52,22.54,22.5,22.52,107100.0,19.2456,19.2627,19.2286,19.2456,107100.0
2014-06-30 14:00:00,22.53,22.54,22.52,22.53,90450.0,19.2542,19.2627,19.2456,19.2542,90450.0
2014-06-30 14:30:00,22.53,22.54,22.47,22.47,43425.0,19.2542,19.2627,19.2029,19.2029,43425.0
2014-06-30 15:00:00,22.47,22.56,22.47,22.55,83025.0,19.2029,19.2798,19.2029,19.2713,83025.0
2014-06-30 15:30:00,22.55,22.56,22.48,22.55,467100.0,19.2713,19.2798,19.2115,19.2713,467100.0
2014-07-01 09:30:00,22.62,22.75,22.61,22.73,200925.0,19.3311,19.4422,19.3226,19.4251,200925.0
2014-07-01 10:00:00,22.73,22.84,22.7,22.75,201825.0,19.4251,19.5191,19.3995,19.4422,201825.0
2014-07-01 10:30:00,22.76,22.83,22.76,22.76,100800.0,19.4507,19.5106,19.4507,19.4507,100800.0
2014-07-01 11:00:00,22.76,22.84,22.75,22.82,74025.0,19.4507,19.5191,19.4422,19.502,74025.0
2014-07-01 11:30:00,22.82,22.84,22.72,22.72,77175.0,19.502,19.5191,19.4166,19.4166,77175.0
2014-07-01 12:00:00,22.72,22.74,22.66,22.66,75375.0,19.4166,19.4337,19.3653,19.3653,75375.0
2014-07-01 12:30:00,22.66,22.81,22.66,22.71,307575.0,19.3653,19.4935,19.3653,19.408,307575.0
2014-07-01 13:00:00,22.71,22.79,22.7,22.76,78075.0,19.408,19.4764,19.3995,19.4507,78075.0
2014-07-01 13:30:00,22.76,22.79,22.72,22.72,93150.0,19.4507,19.4764,19.4166,19.4166,93150.0
2014-07-01 14:00:00,22.73,22.73,22.63,22.63,93375.0,19.4251,19.4251,19.3397,19.3397,93375.0
2014-07-01 14:30:00,22.64,22.64,22.57,22.6,99675.0,19.3482,19.3482,19.2884,19.314,99675.0
2014-07-01 15:00:00,22.6,22.66,22.6,22.66,161775.0,19.314,19.3653,19.314,19.3653,161775.0
2014-07-01 15:30:00,22.65,22.72,22.65,22.68,229050.0,19.3567,19.4166,19.3567,19.3824,229050.0
2014-07-02 09:30:00,22.6,22.81,22.52,22.78,77175.0,19.314,19.4935,19.2456,19.4678,77175.0
2014-07-02 10:00:00,22.8,22.83,22.74,22.74,60525.0,19.4849,19.5106,19.4337,19.4337,60525.0
2014-07-02 10:30:00,22.74,22.76,22.67,22.67,38700.0,19.4337,19.4507,19.3738,19.3738,38700.0
2014-07-02 11:00:00,22.68,22.68,22.6,22.64,27225.0,19.3824,19.3824,19.314,19.3482,27225.0
2014-07-02 11:30:00,22.63,22.67,22.63,22.64,22950.0,19.3397,19.3738,19.3397,19.3482,22950.0
2014-07-02 12:00:00,22.64,22.66,22.64,22.64,17100.0,19.3482,19.3653,19.3482,19.3482,17100.0
2014-07-02 12:30:00,22.64,22.64,22.59,22.62,15300.0,19.3482,19.3482,19.3055,19.3311,15300.0
2014-07-02 13:00:00,22.63,22.63,22.57,22.6,17100.0,19.3397,19.3397,19.2884,19.314,17100.0
2014-07-02 13:30:00,22.6,22.6,22.58,22.59,19575.0,19.314,19.314,19.2969,19.3055,19575.0
2014-07-02 14:00:00,22.6,22.61,22.57,22.57,28125.0,19.314,19.3226,19.2884,19.2884,28125.0
2014-07-02 14:30:00,22.58,22.58,22.54,22.56,28575.0,19.2969,19.2969,19.2627,19.2798,28575.0
2014-07-02 15:00:00,22.56,22.58,22.55,22.55,49725.0,19.2798,19.2969,19.2713,19.2713,49725.0
2014-07-02 15:30:00,22.55,22.56,22.52,22.55,145575.0,19.2713,19.2798,19.2456,19.2713,145575.0
2014-07-03 09:30:00,22.74,22.91,22.52,22.83,43875.0,19.4337,19.5789,19.2456,19.5106,43875.0
2014-07-03 10:00:00,22.83,22.9,22.77,22.8,24975.0,19.5106,19.5704,19.4593,19.4849,24975.0
2014-07-03 10:30:00,22.82,22.88,22.81,22.88,27000.0,19.502,19.5533,19.4935,19.5533,27000.0
2014-07-03 11:00:00,22.88,22.88,22.8,22.84,35775.0,19.5533,19.5533,19.4849,19.5191,35775.0
2014-07-03 11:30:00,22.84,22.91,22.83,22.88,33525.0,19.5191,19.5789,19.5106,19.5533,33525.0
2014-07-03 12:00:00,22.89,22.97,22.89,22.93,73125.0,19.5618,19.6302,19.5618,19.596,73125.0
2014-07-03 12:30:00,22.93,23.0,22.91,22.97,173700.0,19.596,19.6559,19.5789,19.6302,173700.0
2014-07-07 09:30:00,22.88,22.9,22.71,22.79,122850.0,19.5533,19.5704,19.408,19.4764,122850.0
2014-07-07 10:00:00,22.8,22.82,22.7,22.77,99675.0,19.4849,19.502,19.3995,19.4593,99675.0
2014-07-07 10:30:00,22.75,22.79,22.7,22.71,22950.0,19.4422,19.4764,19.3995,19.408,22950.0
2014-07-07 11:00:00,22.72,22.77,22.71,22.74,20475.0,19.4166,19.4593,19.408,19.4337,20475.0
2014-07-07 11:30:00,22.72,22.74,22.69,22.72,31950.0,19.4166,19.4337,19.3909,19.4166,31950.0
2014-07-07 12:00:00,22.75,22.84,22.75,22.79,12825.0,19.4422,19.5191,19.4422,19.4764,12825.0
2014-07-07 12:30:00,22.79,22.82,22.75,22.76,27900.0,19.4764,19.502,19.4422,19.4507,27900.0
2014-07-07 13:00:00,22.77,22.79,22.76,22.79,19575.0,19.4593,19.4764,19.4507,19.4764,19575.0
2014-07-07 13:30:00,22.78,22.81,22.77,22.77,39150.0,19.4678,19.4935,19.4593,19.4593,39150.0
2014-07-07 14:00:00,22.77,22.79,22.74,22.75,22725.0,19.4593,19.4764,19.4337,19.4422,22725.0
2014-07-07 14:30:00,22.75,22.75,22.69,22.74,31050.0,19.4422,19.4422,19.3909,19.4337,31050.0
2014-07-07 15:00:00,22.74,22.76,22.72,22.76,21150.0,19.4337,19.4507,19.4166,19.4507,21150.0
2014-07-07 15:30:00,22.75,22.76,22.71,22.76,103950.0,19.4422,19.4507,19.408,19.4507,103950.0
2014-07-08 09:30:00,22.65,22.67,22.44,22.54,51525.0,19.3567,19.3738,19.1773,19.2627,51525.0
2014-07-08 10:00:00,22.53,22.54,22.43,22.49,45000.0,19.2542,19.2627,19.1687,19.22,45000.0
2014-07-08 10:30:00,22.48,22.5,22.4,22.4,43650.0,19.2115,19.2286,19.1431,19.1431,43650.0
2014-07-08 11:00:00,22.38,22.39,22.3,22.3,66825.0,19.126,19.1345,19.0576,19.0576,66825.0
2014-07-08 11:30:00,22.32,22.38,22.3,22.35,32175.0,19.0747,19.126,19.0576,19.1004,32175.0
2014-07-08 12:00:00,22.35,22.41,22.29,22.37,46800.0,19.1004,19.1516,19.0491,19.1175,46800.0
2014-07-08 12:30:00,22.36,22.43,22.34,22.41,19350.0,19.1089,19.1687,19.0918,19.1516,19350.0
2014-07-08 13:00:00,22.4,22.47,22.37,22.45,20925.0,19.1431,19.2029,19.1175,19.1858,20925.0
2014-07-08 13:30:00,22.45,22.51,22.43,22.44,52200.0,19.1858,19.2371,19.1687,19.1773,52200.0
2014-07-08 14:00:00,22.44,22.44,22.36,22.37,41400.0,19.1773,19.1773,19.1089,19.1175,41400.0
2014-07-08 14:30:00,22.38,22.41,22.34,22.35,44550.0,19.126,19.1516,19.0918,19.1004,44550.0
2014-07-08 15:00:00,22.35,22.4,22.28,22.38,90225.0,19.1004,19.1431,19.0405,19.126,90225.0
2014-07-08 15:30:00,22.36,22.4,22.34,22.38,203625.0,19.1089,19.1431,19.0918,19.126,203625.0
2014-07-09 09:30:00,22.36,22.47,22.27,22.28,61200.0,19.1089,19.2029,19.032,19.0405,61200.0
2014-07-09 10:00:00,22.3,22.37,22.28,22.36,20700.0,19.0576,19.1175,19.0405,19.1089,20700.0
2014-07-09 10:30:00,22.36,22.37,22.32,22.33,23400.0,19.1089,19.1175,19.0747,19.0833,23400.0
2014-07-09 11:00:00,22.32,22.32,22.26,22.27,25200.0,19.0747,19.0747,19.0234,19.032,25200.0
2014-07-09 11:30:00,22.27,22.27,22.2,22.21,36000.0,19.032,19.032,18.9722,18.9807,36000.0
2014-07-09 12:00:00,22.22,22.22,22.17,22.18,27450.0,18.9893,18.9893,18.9465,18.9551,27450.0
2014-07-09 12:30:00,22.18,22.18,22.15,22.16,19125.0,18.9551,18.9551,18.9294,18.938,19125.0
2014-07-09 13:00:00,22.16,22.24,22.16,22.21,24975.0,18.938,19.0064,18.938,18.9807,24975.0
2014-07-09 13:30:00,22.21,22.28,22.21,22.26,22050.0,18.9807,19.0405,18.9807,19.0234,22050.0
2014-07-09 14:00:00,22.25,22.29,22.17,22.27,45900.0,19.0149,19.0491,18.9465,19.032,45900.0
2014-07-09 14:30:00,22.27,22.29,22.22,22.22,61650.0,19.032,19.0491,18.9893,18.9893,61650.0
2014-07-09 15:00:00,22.22,22.25,22.18,22.21,65025.0,18.9893,19.0149,18.9551,18.9807,65025.0
2014-07-09 15:30:00,22.2,22.24,22.18,22.23,219600.0,18.9722,19.0064,18.9551,18.9978,219600.0
2014-07-10 09:30:00,21.76,21.97,21.74,21.8,122175.0,18.5961,18.7756,18.5791,18.6303,122175.0
2014-07-10 10:00:00,21.78,21.86,21.78,21.85,27900.0,18.6132,18.6816,18.6132,18.6731,27900.0
2014-07-10 10:30:00,21.85,21.88,21.81,21.88,27675.0,18.6731,18.6987,18.6389,18.6987,27675.0
2014-07-10 11:00:00,21.87,21.92,21.85,21.85,22050.0,18.6902,18.7329,18.6731,18.6731,22050.0
2014-07-10 11:30:00,21.86,21.9,21.82,21.9,27225.0,18.6816,18.7158,18.6474,18.7158,27225.0
2014-07-10 12:00:00,21.9,21.99,21.87,21.96,31050.0,18.7158,18.7927,18.6902,18.7671,31050.0
2014-07-10 12:30:00,21.97,22.0,21.94,22.0,32850.0,18.7756,18.8013,18.75,18.8013,32850.0
2014-07-10 13:00:00,22.0,22.1,22.0,22.08,60975.0,18.8013,18.8867,18.8013,18.8696,60975.0
2014-07-10 13:30:00,22.09,22.11,22.0,22.01,41850.0,18.8782,18.8953,18.8013,18.8098,41850.0
2014-07-10 14:00:00,22.01,22.03,21.98,22.02,32400.0,18.8098,18.8269,18.7842,18.8183,32400.0
2014-07-10 14:30:00,22.02,22.02,21.89,21.91,49275.0,18.8183,18.8183,18.7072,18.7243,49275.0
2014-07-10 15:00:00,21.91,21.97,21.85,21.96,95625.0,18.7243,18.7756,18.6731,18.7671,95625.0
2014-07-10 15:30:00,21.96,21.98,21.91,21.92,152775.0,18.7671,18.7842,18.7243,18.7329,152775.0
2014-07-11 09:30:00,21.8,21.92,21.75,21.85,88200.0,18.6303,18.7329,18.5876,18.6731,88200.0
2014-07-11 10:00:00,21.85,21.96,21.81,21.94,22950.0,18.6731,18.7671,18.6389,18.75,22950.0
2014-07-11 10:30:00,21.94,21.94,21.83,21.87,19125.0,18.75,18.75,18.656,18.6902,19125.0
2014-07-11 11:00:00,21.87,21.92,21.82,21.82,28800.0,18.6902,18.7329,18.6474,18.6474,28800.0
2014-07-11 11:30:00,21.84,21.88,21.81,21.83,19575.0,18.6645,18.6987,18.6389,18.656,19575.0
2014-07-11 12:00:00,21.84,21.9,21.81,21.9,18000.0,18.6645,18.7158,18.6389,18.7158,18000.0
2014-07-11 12:30:00,21.89,21.94,21.89,21.94,9450.0,18.7072,18.75,18.7072,18.75,9450.0
2014-07-11 13:00:00,21.95,21.96,21.94,21.95,15975.0,18.7585,18.7671,18.75,18.7585,15975.0
2014-07-11 13:30:00,21.94,21.96,21.92,21.94,16650.0,18.75,18.7671,18.7329,18.75,16650.0
2014-07-11 14:00:00,21.94,22.0,21.94,21.99,16875.0,18.75,18.8013,18.75,18.7927,16875.0
2014-07-11 14:30:00,21.98,22.0,21.96,21.97,21375.0,18.7842,18.8013,18.7671,18.7756,21375.0
2014-07-11 15:00:00,21.97,22.01,21.96,22.01,27675.0,18.7756,18.8098,18.7671,18.8098,27675.0
2014-07-11 15:30:00,22.0,22.01,21.97,22.01,207900.0,18.8013,18.8098,18.7756,18.8098,207900.0
2014-07-14 09:30:00,22.26,22.31,22.12,22.16,44325.0,19.0234,19.0662,18.9038,18.938,44325.0
2014-07-14 10:00:00,22.17,22.2,22.09,22.09,32625.0,18.9465,18.9722,18.8782,18.8782,32625.0
2014-07-14 10:30:00,22.09,22.16,22.09,22.14,35775.0,18.8782,18.938,18.8782,18.9209,35775.0
2014-07-14 11:00:00,22.14,22.19,22.13,22.19,23175.0,18.9209,18.9636,18.9123,18.9636,23175.0
2014-07-14 11:30:00,22.2,22.21,22.15,22.17,16875.0,18.9722,18.9807,18.9294,18.9465,16875.0
2014-07-14 12:00:00,22.15,22.17,22.13,22.14,10575.0,18.9294,18.9465,18.9123,18.9209,10575.0
2014-07-14 12:30:00,22.13,22.15,22.08,22.09,19125.0,18.9123,18.9294,18.8696,18.8782,19125.0
2014-07-14 13:00:00,22.08,22.14,22.08,22.12,10800.0,18.8696,18.9209,18.8696,18.9038,10800.0
2014-07-14 13:30:00,22.11,22.16,22.11,22.12,18225.0,18.8953,18.938,18.8953,18.9038,18225.0
2014-07-14 14:00:00,22.12,22.16,22.11,22.16,17550.0,18.9038,18.938,18.8953,18.938,17550.0
2014-07-14 14:30:00,22.14,22.16,22.12,22.16,17325.0,18.9209,18.938,18.9038,18.938,17325.0
2014-07-14 15:00:00,22.15,22.15,22.07,22.08,34200.0,18.9294,18.9294,18.8611,18.8696,34200.0
2014-07-14 15:30:00,22.07,22.09,22.05,22.08,95175.0,18.8611,18.8782,18.844,18.8696,95175.0
2014-07-15 09:30:00,22.17,22.34,22.14,22.24,32625.0,18.9465,19.0918,18.9209,19.0064,32625.0
2014-07-15 10:00:00,22.24,22.28,22.09,22.14,20925.0,19.0064,19.0405,18.8782,18.9209,20925.0
2014-07-15 10:30:00,22.13,22.16,21.99,22.07,30375.0,18.9123,18.938,18.7927,18.8611,30375.0
2014-07-15 11:00:00,22.04,22.17,22.04,22.13,22500.0,18.8354,18.9465,18.8354,18.9123,22500.0
2014-07-15 11:30:00,22.12,22.15,21.99,21.99,61200.0,18.9038,18.9294,18.7927,18.7927,61200.0
2014-07-15 12:00:00,21.99,22.04,21.96,22.04,36675.0,18.7927,18.8354,18.7671,18.8354,36675.0
2014-07-15 12:30:00,22.04,22.08,22.03,22.03,26325.0,18.8354,18.8696,18.8269,18.8269,26325.0
2014-07-15 13:00:00,22.03,22.16,22.02,22.13,13500.0,18.8269,18.938,18.8183,18.9123,13500.0
2014-07-15 13:30:00,22.14,22.14,22.1,22.1,12600.0,18.9209,18.9209,18.8867,18.8867,12600.0
2014-07-15 14:00:00,22.11,22.15,22.1,22.13,13950.0,18.8953,18.9294,18.8867,18.9123,13950.0
2014-07-15 14:30:00,22.13,22.13,22.1,22.12,16425.0,18.9123,18.9123,18.8867,18.9038,16425.0
2014-07-15 15:00:00,22.12,22.12,22.04,22.04,40950.0,18.9038,18.9038,18.8354,18.8354,40950.0
2014-07-15 15:30:00,22.04,22.08,22.02,22.08,141300.0,18.8354,18.8696,18.8183,18.8696,141300.0
2014-07-16 09:30:00,22.18,22.35,21.92,21.97,76950.0,18.9551,19.1004,18.7329,18.7756,76950.0
2014-07-16 10:00:00,21.98,22.11,21.92,21.92,64125.0,18.7842,18.8953,18.7329,18.7329,64125.0
2014-07-16 10:30:00,21.92,21.96,21.84,21.87,63675.0,18.7329,18.7671,18.6645,18.6902,63675.0
2014-07-16 11:00:00,21.88,21.99,21.85,21.86,45000.0,18.6987,18.7927,18.6731,18.6816,45000.0
2014-07-16 11:30:00,21.85,21.88,21.8,21.87,71100.0,18.6731,18.6987,18.6303,18.6902,71100.0
2014-07-16 12:00:00,21.85,21.92,21.83,21.89,50400.0,18.6731,18.7329,18.656,18.7072,50400.0
2014-07-16 12:30:00,21.89,21.98,21.89,21.96,54900.0,18.7072,18.7842,18.7072,18.7671,54900.0
2014-07-16 13:00:00,21.96,21.99,21.92,21.96,41400.0,18.7671,18.7927,18.7329,18.7671,41400.0
2014-07-16 13:30:00,21.96,22.01,21.92,22.01,53100.0,18.7671,18.8098,18.7329,18.8098,53100.0
2014-07-16 14:00:00,22.01,22.03,21.93,21.96,62325.0,18.8098,18.8269,18.7414,18.7671,62325.0
2014-07-16 14:30:00,21.96,21.98,21.84,21.86,74025.0,18.7671,18.7842,18.6645,18.6816,74025.0
2014-07-16 15:00:00,21.86,21.96,21.85,21.96,151200.0,18.6816,18.7671,18.6731,18.7671,151200.0
2014-07-16 15:30:00,21.96,22.01,21.96,22.01,241875.0,18.7671,18.8098,18.7671,18.8098,241875.0
2014-07-17 09:30:00,21.85,22.04,21.83,22.04,30825.0,18.6731,18.8354,18.656,18.8354,30825.0
2014-07-17 10:00:00,22.05,22.06,21.96,22.03,17550.0,18.844,18.8525,18.7671,18.8269,17550.0
2014-07-17 10:30:00,22.0,22.01,21.96,21.98,28125.0,18.8013,18.8098,18.7671,18.7842,28125.0
2014-07-17 11:00:00,22.0,22.02,21.93,21.94,56025.0,18.8013,18.8183,18.7414,18.75,56025.0
2014-07-17 11:30:00,21.93,22.0,21.93,21.95,55575.0,18.7414,18.8013,18.7414,18.7585,55575.0
2014-07-17 12:00:00,21.94,21.97,21.91,21.94,41850.0,18.75,18.7756,18.7243,18.75,41850.0
2014-07-17 12:30:00,21.94,21.97,21.92,21.96,23175.0,18.75,18.7756,18.7329,18.7671,23175.0
2014-07-17 13:00:00,21.95,22.0,21.95,21.97,18900.0,18.7585,18.8013,18.7585,18.7756,18900.0
2014-07-17 13:30:00,21.99,22.0,21.92,21.94,26325.0,18.7927,18.8013,18.7329,18.75,26325.0
2014-07-17 14:00:00,21.94,22.01,21.92,21.96,183150.0,18.75,18.8098,18.7329,18.7671,183150.0
2014-07-17 14:30:00,21.96,21.97,21.93,21.95,49275.0,18.7671,18.7756,18.7414,18.7585,49275.0
2014-07-17 15:00:00,21.96,21.97,21.93,21.96,271350.0,18.7671,18.7756,18.7414,18.7671,271350.0
2014-07-17 15:30:00,21.95,22.01,21.91,22.0,666900.0,18.7585,18.8098,18.7243,18.8013,666900.0
2014-07-18 09:30:00,22.05,22.19,22.05,22.19,47250.0,18.844,18.9636,18.844,18.9636,47250.0
2014-07-18 10:00:00,22.19,22.21,22.11,22.19,36000.0,18.9636,18.9807,18.8953,18.9636,36000.0
2014-07-18 10:30:00,22.2,22.26,22.14,22.25,34425.0,18.9722,19.0234,18.9209,19.0149,34425.0
2014-07-18 11:00:00,22.25,22.28,22.23,22.24,57375.0,19.0149,19.0405,18.9978,19.0064,57375.0
2014-07-18 11:30:00,22.25,22.28,22.24,22.26,67950.0,19.0149,19.0405,19.0064,19.0234,67950.0
2014-07-18 12:00:00,22.26,22.32,22.24,22.32,60750.0,19.0234,19.0747,19.0064,19.0747,60750.0
2014-07-18 12:30:00,22.32,22.32,22.28,22.3,21375.0,19.0747,19.0747,19.0405,19.0576,21375.0
2014-07-18 13:00:00,22.3,22.3,22.24,22.24,18900.0,19.0576,19.0576,19.0064,19.0064,18900.0
2014-07-18 13:30:00,22.23,22.27,22.21,22.25,26775.0,18.9978,19.032,18.9807,19.0149,26775.0
2014-07-18 14:00:00,22.25,22.28,22.23,22.28,34200.0,19.0149,19.0405,18.9978,19.0405,34200.0
2014-07-18 14:30:00,22.27,22.27,22.24,22.25,40050.0,19.032,19.032,19.0064,19.0149,40050.0
2014-07-18 15:00:00,22.26,22.28,22.23,22.24,40950.0,19.0234,19.0405,18.9978,19.0064,40950.0
2014-07-18 15:30:00,22.24,22.26,22.2,22.24,111375.0,19.0064,19.0234,18.9722,19.0064,111375.0
2014-07-21 09:30:00,22.08,22.22,22.04,22.15,27900.0,18.8696,18.9893,18.8354,18.9294,27900.0
2014-07-21 10:00:00,22.12,22.14,22.04,22.08,31725.0,18.9038,18.9209,18.8354,18.8696,31725.0
2014-07-21 10:30:00,22.08,22.12,22.03,22.08,41850.0,18.8696,18.9038,18.8269,18.8696,41850.0
2014-07-21 11:00:00,22.08,22.12,22.06,22.11,28125.0,18.8696,18.9038,18.8525,18.8953,28125.0
2014-07-21 11:30:00,22.11,22.11,22.07,22.08,19125.0,18.8953,18.8953,18.8611,18.8696,19125.0
2014-07-21 12:00:00,22.09,22.09,22.04,22.06,25425.0,18.8782,18.8782,18.8354,18.8525,25425.0
2014-07-21 12:30:00,22.07,22.08,22.05,22.05,13950.0,18.8611,18.8696,18.844,18.844,13950.0
2014-07-21 13:00:00,22.06,22.12,22.06,22.12,45000.0,18.8525,18.9038,18.8525,18.9038,45000.0
2014-07-21 13:30:00,22.13,22.18,22.12,22.17,20250.0,18.9123,18.9551,18.9038,18.9465,20250.0
2014-07-21 14:00:00,22.17,22.19,22.16,22.19,54225.0,18.9465,18.9636,18.938,18.9636,54225.0
2014-07-21 14:30:00,22.18,22.2,22.17,22.17,115200.0,18.9551,18.9722,18.9465,18.9465,115200.0
2014-07-21 15:00:00,22.18,22.18,22.11,22.16,154350.0,18.9551,18.9551,18.8953,18.938,154350.0
2014-07-21 15:30:00,22.15,22.16,22.12,22.14,115425.0,18.9294,18.938,18.9038,18.9209,115425.0
2014-07-22 09:30:00,22.3,22.39,22.22,22.29,47025.0,19.0576,19.1345,18.9893,19.0491,47025.0
2014-07-22 10:00:00,22.29,22.34,22.29,22.33,15075.0,19.0491,19.0918,19.0491,19.0833,15075.0
2014-07-22 10:30:00,22.35,22.36,22.25,22.25,18900.0,19.1004,19.1089,19.0149,19.0149,18900.0
2014-07-22 11:00:00,22.27,22.36,22.27,22.34,22725.0,19.032,19.1089,19.032,19.0918,22725.0
2014-07-22 11:30:00,22.34,22.39,22.34,22.35,29700.0,19.0918,19.1345,19.0918,19.1004,29700.0
2014-07-22 12:00:00,22.35,22.43,22.35,22.43,58275.0,19.1004,19.1687,19.1004,19.1687,58275.0
2014-07-22 12:30:00,22.42,22.42,22.37,22.39,54225.0,19.1602,19.1602,19.1175,19.1345,54225.0
2014-07-22 13:00:00,22.39,22.44,22.39,22.41,20925.0,19.1345,19.1773,19.1345,19.1516,20925.0
2014-07-22 13:30:00,22.42,22.42,22.37,22.4,25650.0,19.1602,19.1602,19.1175,19.1431,25650.0
2014-07-22 14:00:00,22.4,22.4,22.24,22.32,123975.0,19.1431,19.1431,19.0064,19.0747,123975.0
2014-07-22 14:30:00,22.32,22.35,22.28,22.32,60750.0,19.0747,19.1004,19.0405,19.0747,60750.0
2014-07-22 15:00:00,22.32,22.33,22.28,22.31,71775.0,19.0747,19.0833,19.0405,19.0662,71775.0
2014-07-22 15:30:00,22.31,22.33,22.28,22.33,218475.0,19.0662,19.0833,19.0405,19.0833,218475.0
2014-07-23 09:30:00,22.29,22.37,22.2,22.25,25875.0,19.0491,19.1175,18.9722,19.0149,25875.0
2014-07-23 10:00:00,22.28,22.38,22.28,22.33,17775.0,19.0405,19.126,19.0405,19.0833,17775.0
2014-07-23 10:30:00,22.35,22.38,22.34,22.35,31050.0,19.1004,19.126,19.0918,19.1004,31050.0
2014-07-23 11:00:00,22.33,22.37,22.33,22.35,28575.0,19.0833,19.1175,19.0833,19.1004,28575.0
2014-07-23 11:30:00,22.36,22.4,22.33,22.39,37575.0,19.1089,19.1431,19.0833,19.1345,37575.0
2014-07-23 12:00:00,22.39,22.41,22.33,22.34,22500.0,19.1345,19.1516,19.0833,19.0918,22500.0
2014-07-23 12:30:00,22.33,22.33,22.27,22.28,17325.0,19.0833,19.0833,19.032,19.0405,17325.0
2014-07-23 13:00:00,22.29,22.3,22.28,22.28,12600.0,19.0491,19.0576,19.0405,19.0405,12600.0
2014-07-23 13:30:00,22.27,22.36,22.27,22.35,26325.0,19.032,19.1089,19.032,19.1004,26325.0
2014-07-23 14:00:00,22.35,22.37,22.32,22.36,44100.0,19.1004,19.1175,19.0747,19.1089,44100.0
2014-07-23 14:30:00,22.35,22.36,22.32,22.33,42300.0,19.1004,19.1089,19.0747,19.0833,42300.0
2014-07-23 15:00:00,22.33,22.34,22.32,22.33,98775.0,19.0833,19.0918,19.0747,19.0833,98775.0
2014-07-23 15:30:00,22.33,22.35,22.3,22.33,362250.0,19.0833,19.1004,19.0576,19.0833,362250.0
2014-07-24 09:30:00,23.8,23.8,22.68,23.09,214875.0,20.3395,20.3395,19.3824,19.7328,214875.0
2014-07-24 10:00:00,23.07,23.12,23.0,23.0,196650.0,19.7157,19.7584,19.6559,19.6559,196650.0
2014-07-24 10:30:00,23.0,23.03,22.94,22.98,178200.0,19.6559,19.6815,19.6046,19.6388,178200.0
2014-07-24 11:00:00,22.98,23.13,22.98,23.13,81225.0,19.6388,19.767,19.6388,19.767,81225.0
2014-07-24 11:30:00,23.12,23.21,23.08,23.2,145125.0,19.7584,19.8353,19.7242,19.8268,145125.0
2014-07-24 12:00:00,23.2,23.24,23.14,23.17,217575.0,19.8268,19.861,19.7755,19.8011,217575.0
2014-07-24 12:30:00,23.17,23.19,23.03,23.07,330075.0,19.8011,19.8182,19.6815,19.7157,330075.0
2014-07-24 13:00:00,23.06,23.07,22.93,22.95,386775.0,19.7071,19.7157,19.596,19.6131,386775.0
2014-07-24 13:30:00,22.95,22.97,22.87,22.95,113175.0,19.6131,19.6302,19.5448,19.6131,113175.0
2014-07-24 14:00:00,22.93,22.94,22.81,22.86,446400.0,19.596,19.6046,19.4935,19.5362,446400.0
2014-07-24 14:30:00,22.88,22.91,22.71,22.81,214200.0,19.5533,19.5789,19.408,19.4935,214200.0
2014-07-24 15:00:00,22.8,22.84,22.6,22.67,469125.0,19.4849,19.5191,19.314,19.3738,469125.0
2014-07-24 15:30:00,22.7,22.94,22.7,22.88,668025.0,19.3995,19.6046,19.3995,19.5533,668025.0
2014-07-25 09:30:00,22.68,22.75,22.39,22.62,265725.0,19.3824,19.4422,19.1345,19.3311,265725.0
2014-07-25 10:00:00,22.63,22.64,22.48,22.57,194625.0,19.3397,19.3482,19.2115,19.2884,194625.0
2014-07-25 10:30:00,22.58,22.63,22.54,22.55,242775.0,19.2969,19.3397,19.2627,19.2713,242775.0
2014-07-25 11:00:00,22.55,22.58,22.43,22.48,222075.0,19.2713,19.2969,19.1687,19.2115,222075.0
2014-07-25 11:30:00,22.48,22.52,22.47,22.49,103275.0,19.2115,19.2456,19.2029,19.22,103275.0
2014-07-25 12:00:00,22.49,22.54,22.49,22.53,133650.0,19.22,19.2627,19.22,19.2542,133650.0
2014-07-25 12:30:00,22.53,22.58,22.5,22.57,126900.0,19.2542,19.2969,19.2286,19.2884,126900.0
2014-07-25 13:00:00,22.58,22.59,22.48,22.49,43875.0,19.2969,19.3055,19.2115,19.22,43875.0
2014-07-25 13:30:00,22.5,22.5,22.41,22.42,81900.0,19.2286,19.2286,19.1516,19.1602,81900.0
2014-07-25 14:00:00,22.42,22.42,22.37,22.4,85500.0,19.1602,19.1602,19.1175,19.1431,85500.0
2014-07-25 14:30:00,22.4,22.43,22.37,22.39,88875.0,19.1431,19.1687,19.1175,19.1345,88875.0
2014-07-25 15:00:00,22.4,22.5,22.35,22.5,86850.0,19.1431,19.2286,19.1004,19.2286,86850.0
2014-07-25 15:30:00,22.5,22.54,22.48,22.53,208800.0,19.2286,19.2627,19.2115,19.2542,208800.0
2014-07-28 09:30:00,22.44,22.59,22.41,22.43,130950.0,19.1773,19.3055,19.1516,19.1687,130950.0
2014-07-28 10:00:00,22.42,22.45,22.25,22.32,56700.0,19.1602,19.1858,19.0149,19.0747,56700.0
2014-07-28 10:30:00,22.31,22.42,22.31,22.4,53550.0,19.0662,19.1602,19.0662,19.1431,53550.0
2014-07-28 11:00:00,22.39,22.48,22.38,22.44,32175.0,19.1345,19.2115,19.126,19.1773,32175.0
2014-07-28 11:30:00,22.45,22.47,22.35,22.4,81900.0,19.1858,19.2029,19.1004,19.1431,81900.0
2014-07-28 12:00:00,22.4,22.44,22.36,22.38,34650.0,19.1431,19.1773,19.1089,19.126,34650.0
2014-07-28 12:30:00,22.38,22.41,22.37,22.4,26325.0,19.126,19.1516,19.1175,19.1431,26325.0
2014-07-28 13:00:00,22.4,22.45,22.39,22.44,64350.0,19.1431,19.1858,19.1345,19.1773,64350.0
2014-07-28 13:30:00,22.44,22.5,22.44,22.48,169425.0,19.1773,19.2286,19.1773,19.2115,169425.0
2014-07-28 14:00:00,22.48,22.5,22.47,22.48,135000.0,19.2115,19.2286,19.2029,19.2115,135000.0
2014-07-28 14:30:00,22.48,22.54,22.48,22.49,273600.0,19.2115,19.2627,19.2115,19.22,273600.0
2014-07-28 15:00:00,22.5,22.54,22.49,22.52,183375.0,19.2286,19.2627,19.22,19.2456,183375.0
2014-07-28 15:30:00,22.52,22.55,22.49,22.52,229500.0,19.2456,19.2713,19.22,19.2456,229500.0
2014-07-29 09:30:00,22.51,22.59,22.43,22.47,74925.0,19.2371,19.3055,19.1687,19.2029,74925.0
2014-07-29 10:00:00,22.49,22.61,22.49,22.6,162450.0,19.22,19.3226,19.22,19.314,162450.0
2014-07-29 10:30:00,22.62,22.62,22.56,22.58,72225.0,19.3311,19.3311,19.2798,19.2969,72225.0
2014-07-29 11:00:00,22.58,22.58,22.47,22.49,45225.0,19.2969,19.2969,19.2029,19.22,45225.0
2014-07-29 11:30:00,22.48,22.49,22.42,22.45,40050.0,19.2115,19.22,19.1602,19.1858,40050.0
2014-07-29 12:00:00,22.46,22.49,22.44,22.49,29025.0,19.1944,19.22,19.1773,19.22,29025.0
2014-07-29 12:30:00,22.49,22.52,22.48,22.48,42975.0,19.22,19.2456,19.2115,19.2115,42975.0
2014-07-29 13:00:00,22.48,22.48,22.44,22.45,58725.0,19.2115,19.2115,19.1773,19.1858,58725.0
2014-07-29 13:30:00,22.45,22.46,22.44,22.45,56475.0,19.1858,19.1944,19.1773,19.1858,56475.0
2014-07-29 14:00:00,22.45,22.48,22.38,22.4,81450.0,19.1858,19.2115,19.126,19.1431,81450.0
2014-07-29 14:30:00,22.41,22.45,22.41,22.44,56025.0,19.1516,19.1858,19.1516,19.1773,56025.0
2014-07-29 15:00:00,22.44,22.46,22.42,22.44,130725.0,19.1773,19.1944,19.1602,19.1773,130725.0
2014-07-29 15:30:00,22.43,22.43,22.35,22.35,258525.0,19.1687,19.1687,19.1004,19.1004,258525.0
2014-07-30 09:30:00,22.52,22.67,22.47,22.54,82575.0,19.2456,19.3738,19.2029,19.2627,82575.0
2014-07-30 10:00:00,22.55,22.65,22.52,22.6,60975.0,19.2713,19.3567,19.2456,19.314,60975.0
2014-07-30 10:30:00,22.61,22.68,22.59,22.67,95175.0,19.3226,19.3824,19.3055,19.3738,95175.0
2014-07-30 11:00:00,22.67,22.75,22.63,22.72,105300.0,19.3738,19.4422,19.3397,19.4166,105300.0
2014-07-30 11:30:00,22.72,22.72,22.66,22.67,92025.0,19.4166,19.4166,19.3653,19.3738,92025.0
2014-07-30 12:00:00,22.67,22.7,22.63,22.68,63675.0,19.3738,19.3995,19.3397,19.3824,63675.0
2014-07-30 12:30:00,22.67,22.75,22.67,22.75,29700.0,19.3738,19.4422,19.3738,19.4422,29700.0
2014-07-30 13:00:00,22.75,22.8,22.72,22.78,99000.0,19.4422,19.4849,19.4166,19.4678,99000.0
2014-07-30 13:30:00,22.78,22.83,22.78,22.81,38925.0,19.4678,19.5106,19.4678,19.4935,38925.0
2014-07-30 14:00:00,22.82,23.02,22.78,22.95,117900.0,19.502,19.6729,19.4678,19.6131,117900.0
2014-07-30 14:30:00,22.95,22.95,22.89,22.92,139500.0,19.6131,19.6131,19.5618,19.5875,139500.0
2014-07-30 15:00:00,22.92,22.96,22.89,22.94,121725.0,19.5875,19.6217,19.5618,19.6046,121725.0
2014-07-30 15:30:00,22.94,23.0,22.94,22.98,269325.0,19.6046,19.6559,19.6046,19.6388,269325.0
2014-07-31 09:30:00,23.09,23.09,22.84,22.95,246600.0,19.7328,19.7328,19.5191,19.6131,246600.0
2014-07-31 10:00:00,22.98,23.0,22.77,22.79,153900.0,19.6388,19.6559,19.4593,19.4764,153900.0
2014-07-31 10:30:00,22.79,22.8,22.63,22.63,69750.0,19.4764,19.4849,19.3397,19.3397,69750.0
2014-07-31 11:00:00,22.63,22.69,22.56,22.61,120825.0,19.3397,19.3909,19.2798,19.3226,120825.0
2014-07-31 11:30:00,22.6,22.71,22.57,22.67,81675.0,19.314,19.408,19.2884,19.3738,81675.0
2014-07-31 12:00:00,22.65,22.7,22.64,22.67,63450.0,19.3567,19.3995,19.3482,19.3738,63450.0
2014-07-31 12:30:00,22.67,22.72,22.66,22.7,32850.0,19.3738,19.4166,19.3653,19.3995,32850.0
2014-07-31 13:00:00,22.69,22.72,22.67,22.69,43200.0,19.3909,19.4166,19.3738,19.3909,43200.0
2014-07-31 13:30:00,22.69,22.84,22.69,22.83,164475.0,19.3909,19.5191,19.3909,19.5106,164475.0
2014-07-31 14:00:00,22.82,22.85,22.81,22.85,149625.0,19.502,19.5277,19.4935,19.5277,149625.0
2014-07-31 14:30:00,22.85,22.85,22.71,22.72,181800.0,19.5277,19.5277,19.408,19.4166,181800.0
2014-07-31 15:00:00,22.72,22.76,22.67,22.7,78075.0,19.4166,19.4507,19.3738,19.3995,78075.0
2014-07-31 15:30:00,22.7,22.74,22.64,22.64,222525.0,19.3995,19.4337,19.3482,19.3482,222525.0
2014-08-01 09:30:00,22.5,22.71,22.38,22.58,104400.0,19.2286,19.408,19.126,19.2969,104400.0
2014-08-01 10:00:00,22.53,22.61,22.42,22.48,119475.0,19.2542,19.3226,19.1602,19.2115,119475.0
2014-08-01 10:30:00,22.49,22.49,22.33,22.35,77400.0,19.22,19.22,19.0833,19.1004,77400.0
2014-08-01 11:00:00,22.34,22.34,22.24,22.27,64575.0,19.0918,19.0918,19.0064,19.032,64575.0
2014-08-01 11:30:00,22.27,22.27,22.11,22.14,60075.0,19.032,19.032,18.8953,18.9209,60075.0
2014-08-01 12:00:00,22.16,22.2,22.12,22.16,34425.0,18.938,18.9722,18.9038,18.938,34425.0
2014-08-01 12:30:00,22.16,22.17,22.07,22.15,47025.0,18.938,18.9465,18.8611,18.9294,47025.0
2014-08-01 13:00:00,22.14,22.36,22.14,22.36,94950.0,18.9209,19.1089,18.9209,19.1089,94950.0
2014-08-01 13:30:00,22.37,22.38,22.3,22.33,75825.0,19.1175,19.126,19.0576,19.0833,75825.0
2014-08-01 14:00:00,22.36,22.44,22.33,22.34,70425.0,19.1089,19.1773,19.0833,19.0918,70425.0
2014-08-01 14:30:00,22.35,22.42,22.35,22.4,107550.0,19.1004,19.1602,19.1004,19.1431,107550.0
2014-08-01 15:00:00,22.4,22.46,22.37,22.37,123975.0,19.1431,19.1944,19.1175,19.1175,123975.0
2014-08-01 15:30:00,22.37,22.43,22.33,22.39,329850.0,19.1175,19.1687,19.0833,19.1345,329850.0
2014-08-04 09:30:00,22.43,22.49,22.38,22.44,45900.0,19.1687,19.22,19.126,19.1773,45900.0
2014-08-04 10:00:00,22.44,22.44,22.3,22.32,44550.0,19.1773,19.1773,19.0576,19.0747,44550.0
2014-08-04 10:30:00,22.34,22.36,22.25,22.28,65925.0,19.0918,19.1089,19.0149,19.0405,65925.0
2014-08-04 11:00:00,22.27,22.32,22.23,22.32,30600.0,19.032,19.0747,18.9978,19.0747,30600.0
2014-08-04 11:30:00,22.32,22.36,22.29,22.35,18225.0,19.0747,19.1089,19.0491,19.1004,18225.0
2014-08-04 12:00:00,22.34,22.4,22.33,22.39,24300.0,19.0918,19.1431,19.0833,19.1345,24300.0
2014-08-04 12:30:00,22.38,22.39,22.34,22.36,15300.0,19.126,19.1345,19.0918,19.1089,15300.0
2014-08-04 13:00:00,22.36,22.36,22.31,22.34,24075.0,19.1089,19.1089,19.0662,19.0918,24075.0
2014-08-04 13:30:00,22.34,22.4,22.33,22.36,16200.0,19.0918,19.1431,19.0833,19.1089,16200.0
2014-08-04 14:00:00,22.37,22.38,22.33,22.34,33525.0,19.1175,19.126,19.0833,19.0918,33525.0
2014-08-04 14:30:00,22.33,22.44,22.33,22.43,27225.0,19.0833,19.1773,19.0833,19.1687,27225.0
2014-08-04 15:00:00,22.43,22.49,22.42,22.49,38925.0,19.1687,19.22,19.1602,19.22,38925.0
2014-08-04 15:30:00,22.48,22.53,22.46,22.51,154800.0,19.2115,19.2542,19.1944,19.2371,154800.0
2014-08-05 09:30:00,22.33,22.47,22.22,22.31,55350.0,19.0833,19.2029,18.9893,19.0662,55350.0
2014-08-05 10:00:00,22.31,22.43,22.24,22.43,68850.0,19.0662,19.1687,19.0064,19.1687,68850.0
2014-08-05 10:30:00,22.41,22.46,22.36,22.38,71100.0,19.1516,19.1944,19.1089,19.126,71100.0
2014-08-05 11:00:00,22.38,22.44,22.36,22.4,39150.0,19.126,19.1773,19.1089,19.1431,39150.0
2014-08-05 11:30:00,22.4,22.41,22.32,22.33,35325.0,19.1431,19.1516,19.0747,19.0833,35325.0
2014-08-05 12:00:00,22.33,22.35,22.29,22.33,14175.0,19.0833,19.1004,19.0491,19.0833,14175.0
2014-08-05 12:30:00,22.32,22.33,22.25,22.28,23175.0,19.0747,19.0833,19.0149,19.0405,23175.0
2014-08-05 13:00:00,22.28,22.35,22.27,22.34,29025.0,19.0405,19.1004,19.032,19.0918,29025.0
2014-08-05 13:30:00,22.34,22.34,22.19,22.23,104850.0,19.0918,19.0918,18.9636,18.9978,104850.0
2014-08-05 14:00:00,22.22,22.25,22.17,22.25,97875.0,18.9893,19.0149,18.9465,19.0149,97875.0
2014-08-05 14:30:00,22.25,22.3,22.23,22.27,54225.0,19.0149,19.0576,18.9978,19.032,54225.0
2014-08-05 15:00:00,22.26,22.28,22.22,22.24,82575.0,19.0234,19.0405,18.9893,19.0064,82575.0
2014-08-05 15:30:00,22.24,22.36,22.24,22.32,349200.0,19.0064,19.1089,19.0064,19.0747,349200.0
2014-08-06 09:30:00,22.2,22.44,22.2,22.35,53550.0,18.9722,19.1773,18.9722,19.1004,53550.0
2014-08-06 10:00:00,22.36,22.41,22.3,22.4,30600.0,19.1089,19.1516,19.0576,19.1431,30600.0
2014-08-06 10:30:00,22.43,22.48,22.38,22.48,37125.0,19.1687,19.2115,19.126,19.2115,37125.0
2014-08-06 11:00:00,22.47,22.51,22.44,22.48,33750.0,19.2029,19.2371,19.1773,19.2115,33750.0
2014-08-06 11:30:00,22.48,22.57,22.47,22.52,40275.0,19.2115,19.2884,19.2029,19.2456,40275.0
2014-08-06 12:00:00,22.53,22.56,22.48,22.49,20700.0,19.2542,19.2798,19.2115,19.22,20700.0
2014-08-06 12:30:00,22.5,22.56,22.49,22.5,13500.0,19.2286,19.2798,19.22,19.2286,13500.0
2014-08-06 13:00:00,22.48,22.52,22.47,22.49,17100.0,19.2115,19.2456,19.2029,19.22,17100.0
2014-08-06 13:30:00,22.48,22.52,22.43,22.43,17775.0,19.2115,19.2456,19.1687,19.1687,17775.0
2014-08-06 14:00:00,22.43,22.5,22.43,22.49,20250.0,19.1687,19.2286,19.1687,19.22,20250.0
2014-08-06 14:30:00,22.48,22.52,22.47,22.47,47925.0,19.2115,19.2456,19.2029,19.2029,47925.0
2014-08-06 15:00:00,22.45,22.5,22.44,22.44,40500.0,19.1858,19.2286,19.1773,19.1773,40500.0
2014-08-06 15:30:00,22.44,22.48,22.44,22.45,103050.0,19.1773,19.2115,19.1773,19.1858,103050.0
2014-08-07 09:30:00,22.55,22.6,22.42,22.45,28575.0,19.2713,19.314,19.1602,19.1858,28575.0
2014-08-07 10:00:00,22.48,22.54,22.42,22.44,34200.0,19.2115,19.2627,19.1602,19.1773,34200.0
2014-08-07 10:30:00,22.44,22.5,22.36,22.39,13725.0,19.1773,19.2286,19.1089,19.1345,13725.0
2014-08-07 11:00:00,22.4,22.4,22.29,22.32,24075.0,19.1431,19.1431,19.0491,19.0747,24075.0
2014-08-07 11:30:00,22.34,22.36,22.21,22.25,29250.0,19.0918,19.1089,18.9807,19.0149,29250.0
2014-08-07 12:00:00,22.26,22.28,22.2,22.21,17775.0,19.0234,19.0405,18.9722,18.9807,17775.0
2014-08-07 12:30:00,22.21,22.22,22.16,22.19,16650.0,18.9807,18.9893,18.938,18.9636,16650.0
2014-08-07 13:00:00,22.2,22.25,22.2,22.23,14400.0,18.9722,19.0149,18.9722,18.9978,14400.0
2014-08-07 13:30:00,22.22,22.29,22.22,22.28,25200.0,18.9893,19.0491,18.9893,19.0405,25200.0
2014-08-07 14:00:00,22.29,22.31,22.25,22.28,117900.0,19.0491,19.0662,19.0149,19.0405,117900.0
2014-08-07 14:30:00,22.26,22.3,22.21,22.21,38925.0,19.0234,19.0576,18.9807,18.9807,38925.0
2014-08-07 15:00:00,22.22,22.25,22.16,22.2,66600.0,18.9893,19.0149,18.938,18.9722,66600.0
2014-08-07 15:30:00,22.19,22.26,22.16,22.22,275400.0,18.9636,19.0234,18.938,18.9893,275400.0
2014-08-08 09:30:00,22.28,22.45,22.19,22.26,148725.0,19.0405,19.1858,18.9636,19.0234,148725.0
2014-08-08 10:00:00,22.24,22.29,22.17,22.19,76950.0,19.0064,19.0491,18.9465,18.9636,76950.0
2014-08-08 10:30:00,22.18,22.37,22.18,22.35,68625.0,18.9551,19.1175,18.9551,19.1004,68625.0
2014-08-08 11:00:00,22.35,22.43,22.34,22.42,47925.0,19.1004,19.1687,19.0918,19.1602,47925.0
2014-08-08 11:30:00,22.43,22.48,22.42,22.47,19800.0,19.1687,19.2115,19.1602,19.2029,19800.0
2014-08-08 12:00:00,22.46,22.53,22.41,22.51,530550.0,19.1944,19.2542,19.1516,19.2371,530550.0
2014-08-08 12:30:00,22.51,22.53,22.5,22.52,76500.0,19.2371,19.2542,19.2286,19.2456,76500.0
2014-08-08 13:00:00,22.51,22.66,22.51,22.65,105075.0,19.2371,19.3653,19.2371,19.3567,105075.0
2014-08-08 13:30:00,22.64,22.64,22.58,22.64,74925.0,19.3482,19.3482,19.2969,19.3482,74925.0
2014-08-08 14:00:00,22.63,22.67,22.6,22.65,76725.0,19.3397,19.3738,19.314,19.3567,76725.0
2014-08-08 14:30:00,22.65,22.66,22.62,22.64,39150.0,19.3567,19.3653,19.3311,19.3482,39150.0
2014-08-08 15:00:00,22.65,22.71,22.64,22.71,82800.0,19.3567,19.408,19.3482,19.408,82800.0
2014-08-08 15:30:00,22.71,22.72,22.68,22.71,210375.0,19.408,19.4166,19.3824,19.408,210375.0
2014-08-11 09:30:00,22.86,22.86,22.69,22.78,72900.0,19.5362,19.5362,19.3909,19.4678,72900.0
2014-08-11 10:00:00,22.78,22.9,22.77,22.88,217350.0,19.4678,19.5704,19.4593,19.5533,217350.0
2014-08-11 10:30:00,22.86,22.99,22.86,22.92,38025.0,19.5362,19.6473,19.5362,19.5875,38025.0
2014-08-11 11:00:00,22.89,23.01,22.88,22.97,29475.0,19.5618,19.6644,19.5533,19.6302,29475.0
2014-08-11 11:30:00,22.99,22.99,22.93,22.96,25650.0,19.6473,19.6473,19.596,19.6217,25650.0
2014-08-11 12:00:00,22.96,22.99,22.94,22.98,36000.0,19.6217,19.6473,19.6046,19.6388,36000.0
2014-08-11 12:30:00,22.97,22.99,22.96,22.97,22725.0,19.6302,19.6473,19.6217,19.6302,22725.0
2014-08-11 13:00:00,22.97,23.11,22.97,23.02,909000.0,19.6302,19.7499,19.6302,19.6729,909000.0
2014-08-11 13:30:00,23.02,23.02,22.98,23.0,142425.0,19.6729,19.6729,19.6388,19.6559,142425.0
2014-08-11 14:00:00,23.0,23.02,22.99,23.0,200250.0,19.6559,19.6729,19.6473,19.6559,200250.0
2014-08-11 14:30:00,23.0,23.02,22.99,23.0,90225.0,19.6559,19.6729,19.6473,19.6559,90225.0
2014-08-11 15:00:00,23.0,23.0,22.93,22.93,52650.0,19.6559,19.6559,19.596,19.596,52650.0
2014-08-11 15:30:00,22.93,22.95,22.91,22.92,208575.0,19.596,19.6131,19.5789,19.5875,208575.0
2014-08-12 09:30:00,22.94,23.04,22.86,22.98,82350.0,19.6046,19.69,19.5362,19.6388,82350.0
2014-08-12 10:00:00,22.99,23.07,22.98,23.04,51975.0,19.6473,19.7157,19.6388,19.69,51975.0
2014-08-12 10:30:00,23.02,23.05,23.0,23.02,89775.0,19.6729,19.6986,19.6559,19.6729,89775.0
2014-08-12 11:00:00,23.02,23.04,22.98,23.04,87075.0,19.6729,19.69,19.6388,19.69,87075.0
2014-08-12 11:30:00,23.04,23.04,23.01,23.02,34875.0,19.69,19.69,19.6644,19.6729,34875.0
2014-08-12 12:00:00,23.01,23.06,23.0,23.02,58050.0,19.6644,19.7071,19.6559,19.6729,58050.0
2014-08-12 12:30:00,23.02,23.04,23.0,23.0,52425.0,19.6729,19.69,19.6559,19.6559,52425.0
2014-08-12 13:00:00,23.01,23.04,22.98,23.01,88425.0,19.6644,19.69,19.6388,19.6644,88425.0
2014-08-12 13:30:00,23.01,23.01,22.94,22.96,35325.0,19.6644,19.6644,19.6046,19.6217,35325.0
2014-08-12 14:00:00,22.95,22.96,22.9,22.93,69525.0,19.6131,19.6217,19.5704,19.596,69525.0
2014-08-12 14:30:00,22.92,22.94,22.86,22.87,131850.0,19.5875,19.6046,19.5362,19.5448,131850.0
2014-08-12 15:00:00,22.87,22.93,22.87,22.92,177075.0,19.5448,19.596,19.5448,19.5875,177075.0
2014-08-12 15:30:00,22.92,23.0,22.92,22.97,393300.0,19.5875,19.6559,19.5875,19.6302,393300.0
2014-08-13 09:30:00,23.04,23.15,23.01,23.1,74250.0,19.69,19.784,19.6644,19.7413,74250.0
2014-08-13 10:00:00,23.08,23.19,23.08,23.11,66150.0,19.7242,19.8182,19.7242,19.7499,66150.0
2014-08-13 10:30:00,23.1,23.16,23.1,23.16,15075.0,19.7413,19.7926,19.7413,19.7926,15075.0
2014-08-13 11:00:00,23.16,23.21,23.15,23.21,17100.0,19.7926,19.8353,19.784,19.8353,17100.0
2014-08-13 11:30:00,23.21,23.22,23.15,23.15,27225.0,19.8353,19.8439,19.784,19.784,27225.0
2014-08-13 12:00:00,23.15,23.16,23.1,23.15,43875.0,19.784,19.7926,19.7413,19.784,43875.0
2014-08-13 12:30:00,23.14,23.17,23.11,23.12,23625.0,19.7755,19.8011,19.7499,19.7584,23625.0
2014-08-13 13:00:00,23.12,23.13,23.11,23.12,32175.0,19.7584,19.767,19.7499,19.7584,32175.0
2014-08-13 13:30:00,23.12,23.14,23.11,23.13,30150.0,19.7584,19.7755,19.7499,19.767,30150.0
2014-08-13 14:00:00,23.13,23.17,23.11,23.17,105750.0,19.767,19.8011,19.7499,19.8011,105750.0
2014-08-13 14:30:00,23.17,23.17,23.13,23.13,40275.0,19.8011,19.8011,19.767,19.767,40275.0
2014-08-13 15:00:00,23.13,23.13,23.11,23.12,65925.0,19.767,19.767,19.7499,19.7584,65925.0
2014-08-13 15:30:00,23.12,23.12,23.1,23.12,181350.0,19.7584,19.7584,19.7413,19.7584,181350.0
2014-08-14 09:30:00,23.16,23.2,23.03,23.16,70875.0,19.7926,19.8268,19.6815,19.7926,70875.0
2014-08-14 10:00:00,23.16,23.16,23.08,23.11,14400.0,19.7926,19.7926,19.7242,19.7499,14400.0
2014-08-14 10:30:00,23.12,23.12,23.08,23.09,32175.0,19.7584,19.7584,19.7242,19.7328,32175.0
2014-08-14 11:00:00,23.1,23.16,23.08,23.13,20025.0,19.7413,19.7926,19.7242,19.767,20025.0
2014-08-14 11:30:00,23.12,23.15,23.12,23.13,9675.0,19.7584,19.784,19.7584,19.767,9675.0
2014-08-14 12:00:00,23.14,23.18,23.13,23.17,24750.0,19.7755,19.8097,19.767,19.8011,24750.0
2014-08-14 12:30:00,23.16,23.2,23.14,23.18,36450.0,19.7926,19.8268,19.7755,19.8097,36450.0
2014-08-14 13:00:00,23.18,23.2,23.16,23.19,19125.0,19.8097,19.8268,19.7926,19.8182,19125.0
2014-08-14 13:30:00,23.18,23.18,23.15,23.16,25200.0,19.8097,19.8097,19.784,19.7926,25200.0
2014-08-14 14:00:00,23.16,23.16,23.14,23.16,32625.0,19.7926,19.7926,19.7755,19.7926,32625.0
2014-08-14 14:30:00,23.15,23.18,23.15,23.17,51525.0,19.784,19.8097,19.784,19.8011,51525.0
2014-08-14 15:00:00,23.17,23.18,23.15,23.16,35550.0,19.8011,19.8097,19.784,19.7926,35550.0
2014-08-14 15:30:00,23.17,23.17,23.13,23.16,126675.0,19.8011,19.8011,19.767,19.7926,126675.0
2014-08-15 09:30:00,23.3,23.33,23.19,23.25,132975.0,19.9122,19.9379,19.8182,19.8695,132975.0
2014-08-15 10:00:00,23.24,23.32,23.24,23.28,32175.0,19.861,19.9293,19.861,19.8951,32175.0
2014-08-15 10:30:00,23.28,23.29,23.0,23.04,96525.0,19.8951,19.9037,19.6559,19.69,96525.0
2014-08-15 11:00:00,23.04,23.11,23.0,23.0,72900.0,19.69,19.7499,19.6559,19.6559,72900.0
2014-08-15 11:30:00,22.99,23.04,22.88,22.91,79200.0,19.6473,19.69,19.5533,19.5789,79200.0
2014-08-15 12:00:00,22.9,22.95,22.87,22.93,85500.0,19.5704,19.6131,19.5448,19.596,85500.0
2014-08-15 12:30:00,22.94,22.97,22.9,22.94,95400.0,19.6046,19.6302,19.5704,19.6046,95400.0
2014-08-15 13:00:00,22.92,22.96,22.91,22.96,24525.0,19.5875,19.6217,19.5789,19.6217,24525.0
2014-08-15 13:30:00,22.96,22.98,22.93,22.96,66150.0,19.6217,19.6388,19.596,19.6217,66150.0
2014-08-15 14:00:00,22.98,23.08,22.94,23.08,94050.0,19.6388,19.7242,19.6046,19.7242,94050.0
2014-08-15 14:30:00,23.07,23.12,23.07,23.09,68175.0,19.7157,19.7584,19.7157,19.7328,68175.0
2014-08-15 15:00:00,23.09,23.09,23.02,23.02,72900.0,19.7328,19.7328,19.6729,19.6729,72900.0
2014-08-15 15:30:00,23.02,23.13,23.02,23.11,172125.0,19.6729,19.767,19.6729,19.7499,172125.0
2014-08-18 09:30:00,23.33,23.36,23.18,23.32,63900.0,19.9379,19.9635,19.8097,19.9293,63900.0
2014-08-18 10:00:00,23.32,23.32,23.24,23.27,42075.0,19.9293,19.9293,19.861,19.8866,42075.0
2014-08-18 10:30:00,23.27,23.42,23.27,23.42,52200.0,19.8866,20.0148,19.8866,20.0148,52200.0
2014-08-18 11:00:00,23.42,23.42,23.36,23.42,47700.0,20.0148,20.0148,19.9635,20.0148,47700.0
2014-08-18 11:30:00,23.43,23.44,23.36,23.4,58275.0,20.0233,20.0319,19.9635,19.9977,58275.0
2014-08-18 12:00:00,23.4,23.44,23.38,23.42,57375.0,19.9977,20.0319,19.9806,20.0148,57375.0
2014-08-18 12:30:00,23.42,23.45,23.39,23.39,20925.0,20.0148,20.0404,19.9891,19.9891,20925.0
2014-08-18 13:00:00,23.4,23.4,23.38,23.4,20475.0,19.9977,19.9977,19.9806,19.9977,20475.0
2014-08-18 13:30:00,23.4,23.4,23.37,23.38,23400.0,19.9977,19.9977,19.9721,19.9806,23400.0
2014-08-18 14:00:00,23.39,23.4,23.37,23.39,33525.0,19.9891,19.9977,19.9721,19.9891,33525.0
2014-08-18 14:30:00,23.38,23.38,23.32,23.37,63225.0,19.9806,19.9806,19.9293,19.9721,63225.0
2014-08-18 15:00:00,23.37,23.39,23.35,23.36,77175.0,19.9721,19.9891,19.955,19.9635,77175.0
2014-08-18 15:30:00,23.36,23.38,23.32,23.38,176850.0,19.9635,19.9806,19.9293,19.9806,176850.0
2014-08-19 09:30:00,23.44,23.53,23.36,23.45,84600.0,20.0319,20.1088,19.9635,20.0404,84600.0
2014-08-19 10:00:00,23.45,23.48,23.38,23.43,81450.0,20.0404,20.0661,19.9806,20.0233,81450.0
2014-08-19 10:30:00,23.43,23.5,23.4,23.47,68625.0,20.0233,20.0832,19.9977,20.0575,68625.0
2014-08-19 11:00:00,23.47,23.49,23.46,23.47,64800.0,20.0575,20.0746,20.049,20.0575,64800.0
2014-08-19 11:30:00,23.47,23.49,23.44,23.45,68625.0,20.0575,20.0746,20.0319,20.0404,68625.0
2014-08-19 12:00:00,23.45,23.49,23.44,23.49,27450.0,20.0404,20.0746,20.0319,20.0746,27450.0
2014-08-19 12:30:00,23.49,23.49,23.44,23.45,18675.0,20.0746,20.0746,20.0319,20.0404,18675.0
2014-08-19 13:00:00,23.45,23.48,23.41,23.41,31275.0,20.0404,20.0661,20.0062,20.0062,31275.0
2014-08-19 13:30:00,23.43,23.43,23.36,23.41,112500.0,20.0233,20.0233,19.9635,20.0062,112500.0
2014-08-19 14:00:00,23.41,23.47,23.4,23.44,83925.0,20.0062,20.0575,19.9977,20.0319,83925.0
2014-08-19 14:30:00,23.46,23.47,23.39,23.4,39375.0,20.049,20.0575,19.9891,19.9977,39375.0
2014-08-19 15:00:00,23.4,23.4,23.35,23.38,84150.0,19.9977,19.9977,19.955,19.9806,84150.0
2014-08-19 15:30:00,23.39,23.39,23.35,23.36,158625.0,19.9891,19.9891,19.955,19.9635,158625.0
2014-08-20 09:30:00,23.36,23.52,23.29,23.51,76500.0,19.9635,20.1002,19.9037,20.0917,76500.0
2014-08-20 10:00:00,23.52,23.6,23.49,23.6,58950.0,20.1002,20.1686,20.0746,20.1686,58950.0
2014-08-20 10:30:00,23.6,23.63,23.56,23.56,95625.0,20.1686,20.1943,20.1344,20.1344,95625.0
2014-08-20 11:00:00,23.56,23.59,23.56,23.58,67050.0,20.1344,20.1601,20.1344,20.1515,67050.0
2014-08-20 11:30:00,23.59,23.65,23.59,23.65,42525.0,20.1601,20.2113,20.1601,20.2113,42525.0
2014-08-20 12:00:00,23.65,23.65,23.56,23.56,27900.0,20.2113,20.2113,20.1344,20.1344,27900.0
2014-08-20 12:30:00,23.57,23.59,23.56,23.56,31050.0,20.143,20.1601,20.1344,20.1344,31050.0
2014-08-20 13:00:00,23.56,23.57,23.56,23.56,50625.0,20.1344,20.143,20.1344,20.1344,50625.0
2014-08-20 13:30:00,23.56,23.56,23.49,23.49,26775.0,20.1344,20.1344,20.0746,20.0746,26775.0
2014-08-20 14:00:00,23.49,23.52,23.43,23.52,85275.0,20.0746,20.1002,20.0233,20.1002,85275.0
2014-08-20 14:30:00,23.53,23.56,23.51,23.56,60075.0,20.1088,20.1344,20.0917,20.1344,60075.0
2014-08-20 15:00:00,23.56,23.58,23.56,23.56,81225.0,20.1344,20.1515,20.1344,20.1344,81225.0
2014-08-20 15:30:00,23.56,23.58,23.56,23.56,150750.0,20.1344,20.1515,20.1344,20.1344,150750.0
2014-08-21 09:30:00,23.66,23.85,23.62,23.85,210600.0,20.2199,20.3823,20.1857,20.3823,210600.0
2014-08-21 10:00:00,23.85,23.86,23.72,23.76,116550.0,20.3823,20.3908,20.2712,20.3054,116550.0
2014-08-21 10:30:00,23.76,23.9,23.76,23.89,91800.0,20.3054,20.425,20.3054,20.4164,91800.0
2014-08-21 11:00:00,23.89,23.96,23.88,23.95,101250.0,20.4164,20.4763,20.4079,20.4677,101250.0
2014-08-21 11:30:00,23.95,23.95,23.92,23.92,62550.0,20.4677,20.4677,20.4421,20.4421,62550.0
2014-08-21 12:00:00,23.93,24.01,23.92,24.01,120825.0,20.4506,20.519,20.4421,20.519,120825.0
2014-08-21 12:30:00,24.0,24.03,23.97,23.99,117225.0,20.5105,20.5361,20.4848,20.5019,117225.0
2014-08-21 13:00:00,24.0,24.04,23.99,24.01,53550.0,20.5105,20.5446,20.5019,20.519,53550.0
2014-08-21 13:30:00,24.01,24.02,23.99,24.0,64575.0,20.519,20.5275,20.5019,20.5105,64575.0
2014-08-21 14:00:00,24.0,24.05,24.0,24.04,79425.0,20.5105,20.5532,20.5105,20.5446,79425.0
2014-08-21 14:30:00,24.05,24.05,24.02,24.02,75600.0,20.5532,20.5532,20.5275,20.5275,75600.0
2014-08-21 15:00:00,24.02,24.04,24.0,24.04,109125.0,20.5275,20.5446,20.5105,20.5446,109125.0
2014-08-21 15:30:00,24.04,24.04,23.99,24.0,205425.0,20.5446,20.5446,20.5019,20.5105,205425.0
2014-08-22 09:30:00,23.96,24.01,23.86,24.0,60975.0,20.4763,20.519,20.3908,20.5105,60975.0
2014-08-22 10:00:00,24.0,24.19,23.96,24.17,76950.0,20.5105,20.6728,20.4763,20.6557,76950.0
2014-08-22 10:30:00,24.17,24.21,24.15,24.16,90000.0,20.6557,20.6899,20.6386,20.6472,90000.0
2014-08-22 11:00:00,24.16,24.16,24.08,24.15,61650.0,20.6472,20.6472,20.5788,20.6386,61650.0
2014-08-22 11:30:00,24.15,24.2,24.13,24.18,51300.0,20.6386,20.6814,20.6216,20.6643,51300.0
2014-08-22 12:00:00,24.18,24.22,24.18,24.21,48150.0,20.6643,20.6985,20.6643,20.6899,48150.0
2014-08-22 12:30:00,24.21,24.21,24.15,24.16,53100.0,20.6899,20.6899,20.6386,20.6472,53100.0
2014-08-22 13:00:00,24.16,24.18,24.12,24.18,66600.0,20.6472,20.6643,20.613,20.6643,66600.0
2014-08-22 13:30:00,24.18,24.21,24.16,24.17,29925.0,20.6643,20.6899,20.6472,20.6557,29925.0
2014-08-22 14:00:00,24.17,24.22,24.17,24.2,57600.0,20.6557,20.6985,20.6557,20.6814,57600.0
2014-08-22 14:30:00,24.2,24.2,24.11,24.11,77400.0,20.6814,20.6814,20.6045,20.6045,77400.0
2014-08-22 15:00:00,24.11,24.15,24.1,24.12,47925.0,20.6045,20.6386,20.5959,20.613,47925.0
2014-08-22 15:30:00,24.12,24.12,24.04,24.04,167625.0,20.613,20.613,20.5446,20.5446,167625.0
2014-08-25 09:30:00,24.11,24.39,24.05,24.37,233100.0,20.6045,20.8438,20.5532,20.8267,233100.0
2014-08-25 10:00:00,24.36,24.43,24.33,24.43,85725.0,20.8181,20.8779,20.7925,20.8779,85725.0
2014-08-25 10:30:00,24.43,24.45,24.39,24.43,77175.0,20.8779,20.895,20.8438,20.8779,77175.0
2014-08-25 11:00:00,24.44,24.46,24.4,24.44,40275.0,20.8865,20.9036,20.8523,20.8865,40275.0
2014-08-25 11:30:00,24.44,24.45,24.41,24.42,39825.0,20.8865,20.895,20.8608,20.8694,39825.0
2014-08-25 12:00:00,24.42,24.43,24.36,24.36,33975.0,20.8694,20.8779,20.8181,20.8181,33975.0
2014-08-25 12:30:00,24.36,24.37,24.3,24.31,25425.0,20.8181,20.8267,20.7668,20.7754,25425.0
2014-08-25 13:00:00,24.31,24.37,24.3,24.36,26325.0,20.7754,20.8267,20.7668,20.8181,26325.0
2014-08-25 13:30:00,24.36,24.43,24.35,24.41,39150.0,20.8181,20.8779,20.8096,20.8608,39150.0
2014-08-25 14:00:00,24.4,24.41,24.32,24.34,52200.0,20.8523,20.8608,20.7839,20.801,52200.0
2014-08-25 14:30:00,24.33,24.35,24.28,24.28,116100.0,20.7925,20.8096,20.7497,20.7497,116100.0
2014-08-25 15:00:00,24.28,24.32,24.26,24.32,114525.0,20.7497,20.7839,20.7327,20.7839,114525.0
2014-08-25 15:30:00,24.32,24.34,24.3,24.31,156600.0,20.7839,20.801,20.7668,20.7754,156600.0
2014-08-26 09:30:00,24.38,24.51,24.37,24.42,94275.0,20.8352,20.9463,20.8267,20.8694,94275.0
2014-08-26 10:00:00,24.4,24.45,24.37,24.44,39150.0,20.8523,20.895,20.8267,20.8865,39150.0
2014-08-26 10:30:00,24.44,24.52,24.42,24.5,115875.0,20.8865,20.9548,20.8694,20.9378,115875.0
2014-08-26 11:00:00,24.53,24.54,24.48,24.49,18000.0,20.9634,20.9719,20.9207,20.9292,18000.0
2014-08-26 11:30:00,24.49,24.49,24.44,24.44,54900.0,20.9292,20.9292,20.8865,20.8865,54900.0
2014-08-26 12:00:00,24.45,24.47,24.44,24.44,14850.0,20.895,20.9121,20.8865,20.8865,14850.0
2014-08-26 12:30:00,24.44,24.46,24.43,24.43,23850.0,20.8865,20.9036,20.8779,20.8779,23850.0
2014-08-26 13:00:00,24.44,24.44,24.38,24.42,56025.0,20.8865,20.8865,20.8352,20.8694,56025.0
2014-08-26 13:30:00,24.42,24.46,24.41,24.45,46350.0,20.8694,20.9036,20.8608,20.895,46350.0
2014-08-26 14:00:00,24.45,24.46,24.44,24.44,25200.0,20.895,20.9036,20.8865,20.8865,25200.0
2014-08-26 14:30:00,24.44,24.45,24.43,24.44,50850.0,20.8865,20.895,20.8779,20.8865,50850.0
2014-08-26 15:00:00,24.44,24.44,24.4,24.41,115650.0,20.8865,20.8865,20.8523,20.8608,115650.0
2014-08-26 15:30:00,24.41,24.44,24.38,24.4,340200.0,20.8608,20.8865,20.8352,20.8523,340200.0
2014-08-27 09:30:00,24.41,24.44,24.2,24.23,106425.0,20.8608,20.8865,20.6814,20.707,106425.0
2014-08-27 10:00:00,24.23,24.24,24.16,24.17,60075.0,20.707,20.7156,20.6472,20.6557,60075.0
2014-08-27 10:30:00,24.19,24.19,24.13,24.15,32625.0,20.6728,20.6728,20.6216,20.6386,32625.0
2014-08-27 11:00:00,24.14,24.16,24.11,24.11,28575.0,20.6301,20.6472,20.6045,20.6045,28575.0
2014-08-27 11:30:00,24.1,24.1,24.07,24.08,27450.0,20.5959,20.5959,20.5703,20.5788,27450.0
2014-08-27 12:00:00,24.08,24.1,24.08,24.09,36000.0,20.5788,20.5959,20.5788,20.5874,36000.0
2014-08-27 12:30:00,24.09,24.13,24.08,24.12,24975.0,20.5874,20.6216,20.5788,20.613,24975.0
2014-08-27 13:00:00,24.12,24.12,24.11,24.12,27900.0,20.613,20.613,20.6045,20.613,27900.0
2014-08-27 13:30:00,24.11,24.12,24.1,24.12,27675.0,20.6045,20.613,20.5959,20.613,27675.0
2014-08-27 14:00:00,24.11,24.14,24.11,24.14,27000.0,20.6045,20.6301,20.6045,20.6301,27000.0
2014-08-27 14:30:00,24.14,24.14,24.06,24.06,84150.0,20.6301,20.6301,20.5617,20.5617,84150.0
2014-08-27 15:00:00,24.06,24.09,24.05,24.08,44550.0,20.5617,20.5874,20.5532,20.5788,44550.0
2014-08-27 15:30:00,24.08,24.15,24.07,24.13,184725.0,20.5788,20.6386,20.5703,20.6216,184725.0
2014-08-28 09:30:00,24.05,24.07,23.84,24.05,166725.0,20.5532,20.5703,20.3737,20.5532,166725.0
2014-08-28 10:00:00,24.07,24.12,24.07,24.1,46575.0,20.5703,20.613,20.5703,20.5959,46575.0
2014-08-28 10:30:00,24.09,24.11,24.08,24.09,47250.0,20.5874,20.6045,20.5788,20.5874,47250.0
2014-08-28 11:00:00,24.09,24.16,24.09,24.15,29925.0,20.5874,20.6472,20.5874,20.6386,29925.0
2014-08-28 11:30:00,24.16,24.23,24.15,24.22,27000.0,20.6472,20.707,20.6386,20.6985,27000.0
2014-08-28 12:00:00,24.22,24.28,24.22,24.28,23400.0,20.6985,20.7497,20.6985,20.7497,23400.0
2014-08-28 12:30:00,24.28,24.28,24.2,24.2,28350.0,20.7497,20.7497,20.6814,20.6814,28350.0
2014-08-28 13:00:00,24.2,24.2,24.16,24.17,13275.0,20.6814,20.6814,20.6472,20.6557,13275.0
2014-08-28 13:30:00,24.19,24.19,24.16,24.17,17775.0,20.6728,20.6728,20.6472,20.6557,17775.0
2014-08-28 14:00:00,24.17,24.19,24.16,24.16,27450.0,20.6557,20.6728,20.6472,20.6472,27450.0
2014-08-28 14:30:00,24.16,24.19,24.16,24.17,25650.0,20.6472,20.6728,20.6472,20.6557,25650.0
2014-08-28 15:00:00,24.17,24.18,24.14,24.16,40275.0,20.6557,20.6643,20.6301,20.6472,40275.0
2014-08-28 15:30:00,24.16,24.17,24.14,24.16,166275.0,20.6472,20.6557,20.6301,20.6472,166275.0
2014-08-29 09:30:00,24.2,24.24,24.0,24.2,14175.0,20.6814,20.7156,20.5105,20.6814,14175.0
2014-08-29 10:00:00,24.17,24.2,24.11,24.13,17550.0,20.6557,20.6814,20.6045,20.6216,17550.0
2014-08-29 10:30:00,24.13,24.22,24.12,24.22,18450.0,20.6216,20.6985,20.613,20.6985,18450.0
2014-08-29 11:00:00,24.24,24.26,24.22,24.24,17775.0,20.7156,20.7327,20.6985,20.7156,17775.0
2014-08-29 11:30:00,24.24,24.3,24.24,24.29,59850.0,20.7156,20.7668,20.7156,20.7583,59850.0
2014-08-29 12:00:00,24.3,24.32,24.28,24.28,28575.0,20.7668,20.7839,20.7497,20.7497,28575.0
2014-08-29 12:30:00,24.28,24.3,24.28,24.29,37125.0,20.7497,20.7668,20.7497,20.7583,37125.0
2014-08-29 13:00:00,24.28,24.32,24.28,24.32,65250.0,20.7497,20.7839,20.7497,20.7839,65250.0
2014-08-29 13:30:00,24.32,24.32,24.28,24.28,40725.0,20.7839,20.7839,20.7497,20.7497,40725.0
2014-08-29 14:00:00,24.28,24.29,24.24,24.25,22500.0,20.7497,20.7583,20.7156,20.7241,22500.0
2014-08-29 14:30:00,24.26,24.26,24.23,24.24,15750.0,20.7327,20.7327,20.707,20.7156,15750.0
2014-08-29 15:00:00,24.23,24.28,24.23,24.26,15075.0,20.707,20.7497,20.707,20.7327,15075.0
2014-08-29 15:30:00,24.26,24.3,24.25,24.27,190350.0,20.7327,20.7668,20.7241,20.7412,190350.0
2014-09-02 09:30:00,24.42,24.61,24.33,24.52,200925.0,20.8694,21.0318,20.7925,20.9548,200925.0
2014-09-02 10:00:00,24.57,24.81,24.55,24.68,313650.0,20.9976,21.2027,20.9805,21.0916,313650.0
2014-09-02 10:30:00,24.68,24.74,24.64,24.74,65700.0,21.0916,21.1429,21.0574,21.1429,65700.0
2014-09-02 11:00:00,24.74,24.76,24.49,24.49,59175.0,21.1429,21.16,20.9292,20.9292,59175.0
2014-09-02 11:30:00,24.51,24.55,24.43,24.44,38250.0,20.9463,20.9805,20.8779,20.8865,38250.0
2014-09-02 12:00:00,24.44,24.49,24.43,24.47,40950.0,20.8865,20.9292,20.8779,20.9121,40950.0
2014-09-02 12:30:00,24.46,24.47,24.34,24.34,51300.0,20.9036,20.9121,20.801,20.801,51300.0
2014-09-02 13:00:00,24.35,24.4,24.34,24.37,65700.0,20.8096,20.8523,20.801,20.8267,65700.0
2014-09-02 13:30:00,24.37,24.42,24.35,24.38,47025.0,20.8267,20.8694,20.8096,20.8352,47025.0
2014-09-02 14:00:00,24.4,24.5,24.38,24.47,26100.0,20.8523,20.9378,20.8352,20.9121,26100.0
2014-09-02 14:30:00,24.48,24.48,24.43,24.44,77625.0,20.9207,20.9207,20.8779,20.8865,77625.0
2014-09-02 15:00:00,24.44,24.46,24.39,24.4,89325.0,20.8865,20.9036,20.8438,20.8523,89325.0
2014-09-02 15:30:00,24.4,24.47,24.38,24.41,261225.0,20.8523,20.9121,20.8352,20.8608,261225.0
2014-09-03 09:30:00,24.51,24.67,24.49,24.62,201375.0,20.9463,21.083,20.9292,21.0403,201375.0
2014-09-03 10:00:00,24.62,24.65,24.51,24.53,63675.0,21.0403,21.0659,20.9463,20.9634,63675.0
2014-09-03 10:30:00,24.52,24.56,24.52,24.56,43875.0,20.9548,20.989,20.9548,20.989,43875.0
2014-09-03 11:00:00,24.56,24.57,24.47,24.47,36450.0,20.989,20.9976,20.9121,20.9121,36450.0
2014-09-03 11:30:00,24.45,24.46,24.36,24.37,33750.0,20.895,20.9036,20.8181,20.8267,33750.0
2014-09-03 12:00:00,24.38,24.39,24.34,24.36,29250.0,20.8352,20.8438,20.801,20.8181,29250.0
2014-09-03 12:30:00,24.36,24.41,24.36,24.39,16425.0,20.8181,20.8608,20.8181,20.8438,16425.0
2014-09-03 13:00:00,24.4,24.44,24.39,24.41,34425.0,20.8523,20.8865,20.8438,20.8608,34425.0
2014-09-03 13:30:00,24.42,24.43,24.36,24.38,15525.0,20.8694,20.8779,20.8181,20.8352,15525.0
2014-09-03 14:00:00,24.38,24.39,24.27,24.28,32400.0,20.8352,20.8438,20.7412,20.7497,32400.0
2014-09-03 14:30:00,24.28,24.29,24.22,24.23,48150.0,20.7497,20.7583,20.6985,20.707,48150.0
2014-09-03 15:00:00,24.23,24.28,24.22,24.27,49500.0,20.707,20.7497,20.6985,20.7412,49500.0
2014-09-03 15:30:00,24.27,24.32,24.26,24.31,161550.0,20.7412,20.7839,20.7327,20.7754,161550.0
2014-09-04 09:30:00,24.41,24.46,24.27,24.37,127350.0,20.8608,20.9036,20.7412,20.8267,127350.0
2014-09-04 10:00:00,24.39,24.47,24.39,24.44,41175.0,20.8438,20.9121,20.8438,20.8865,41175.0
2014-09-04 10:30:00,24.44,24.47,24.41,24.45,26325.0,20.8865,20.9121,20.8608,20.895,26325.0
2014-09-04 11:00:00,24.46,24.51,24.45,24.48,73350.0,20.9036,20.9463,20.895,20.9207,73350.0
2014-09-04 11:30:00,24.46,24.53,24.46,24.51,43200.0,20.9036,20.9634,20.9036,20.9463,43200.0
2014-09-04 12:00:00,24.52,24.54,24.46,24.49,33525.0,20.9548,20.9719,20.9036,20.9292,33525.0
2014-09-04 12:30:00,24.49,24.53,24.48,24.51,70875.0,20.9292,20.9634,20.9207,20.9463,70875.0
2014-09-04 13:00:00,24.5,24.56,24.48,24.49,98550.0,20.9378,20.989,20.9207,20.9292,98550.0
2014-09-04 13:30:00,24.49,24.52,24.48,24.52,35100.0,20.9292,20.9548,20.9207,20.9548,35100.0
2014-09-04 14:00:00,24.52,24.52,24.47,24.48,50400.0,20.9548,20.9548,20.9121,20.9207,50400.0
2014-09-04 14:30:00,24.48,24.48,24.39,24.39,45900.0,20.9207,20.9207,20.8438,20.8438,45900.0
2014-09-04 15:00:00,24.39,24.39,24.28,24.35,54225.0,20.8438,20.8438,20.7497,20.8096,54225.0
2014-09-04 15:30:00,24.36,24.39,24.31,24.39,209700.0,20.8181,20.8438,20.7754,20.8438,209700.0
2014-09-05 09:30:00,24.29,24.35,24.13,24.3,193950.0,20.7583,20.8096,20.6216,20.7668,193950.0
2014-09-05 10:00:00,24.28,24.28,24.18,24.2,13725.0,20.7497,20.7497,20.6643,20.6814,13725.0
2014-09-05 10:30:00,24.2,24.25,24.13,24.24,30600.0,20.6814,20.7241,20.6216,20.7156,30600.0
2014-09-05 11:00:00,24.24,24.31,24.23,24.25,21825.0,20.7156,20.7754,20.707,20.7241,21825.0
2014-09-05 11:30:00,24.27,24.31,24.24,24.29,19350.0,20.7412,20.7754,20.7156,20.7583,19350.0
2014-09-05 12:00:00,24.3,24.34,24.29,24.33,17550.0,20.7668,20.801,20.7583,20.7925,17550.0
2014-09-05 12:30:00,24.34,24.36,24.32,24.32,29025.0,20.801,20.8181,20.7839,20.7839,29025.0
2014-09-05 13:00:00,24.33,24.38,24.33,24.33,20475.0,20.7925,20.8352,20.7925,20.7925,20475.0
2014-09-05 13:30:00,24.34,24.34,24.25,24.29,24075.0,20.801,20.801,20.7241,20.7583,24075.0
2014-09-05 14:00:00,24.29,24.32,24.29,24.31,33075.0,20.7583,20.7839,20.7583,20.7754,33075.0
2014-09-05 14:30:00,24.31,24.33,24.3,24.33,23175.0,20.7754,20.7925,20.7668,20.7925,23175.0
2014-09-05 15:00:00,24.33,24.37,24.33,24.35,34650.0,20.7925,20.8267,20.7925,20.8096,34650.0
2014-09-05 15:30:00,24.35,24.44,24.35,24.43,175950.0,20.8096,20.8865,20.8096,20.8779,175950.0
2014-09-08 09:30:00,24.32,24.57,24.32,24.56,93600.0,20.7839,20.9976,20.7839,20.989,93600.0
2014-09-08 10:00:00,24.56,24.57,24.44,24.45,78300.0,20.989,20.9976,20.8865,20.895,78300.0
2014-09-08 10:30:00,24.45,24.46,24.43,24.46,56475.0,20.895,20.9036,20.8779,20.9036,56475.0
2014-09-08 11:00:00,24.46,24.52,24.42,24.5,27900.0,20.9036,20.9548,20.8694,20.9378,27900.0
2014-09-08 11:30:00,24.5,24.51,24.42,24.43,32850.0,20.9378,20.9463,20.8694,20.8779,32850.0
2014-09-08 12:00:00,24.43,24.44,24.41,24.43,14850.0,20.8779,20.8865,20.8608,20.8779,14850.0
2014-09-08 12:30:00,24.43,24.47,24.43,24.45,20475.0,20.8779,20.9121,20.8779,20.895,20475.0
2014-09-08 13:00:00,24.46,24.47,24.42,24.42,49950.0,20.9036,20.9121,20.8694,20.8694,49950.0
2014-09-08 13:30:00,24.41,24.41,24.33,24.34,38925.0,20.8608,20.8608,20.7925,20.801,38925.0
2014-09-08 14:00:00,24.34,24.36,24.32,24.32,54675.0,20.801,20.8181,20.7839,20.7839,54675.0
2014-09-08 14:30:00,24.32,24.37,24.31,24.36,78075.0,20.7839,20.8267,20.7754,20.8181,78075.0
2014-09-08 15:00:00,24.36,24.44,24.36,24.44,76275.0,20.8181,20.8865,20.8181,20.8865,76275.0
2014-09-08 15:30:00,24.44,24.51,24.43,24.46,184950.0,20.8865,20.9463,20.8779,20.9036,184950.0
2014-09-09 09:30:00,24.42,24.52,24.2,24.27,223875.0,20.8694,20.9548,20.6814,20.7412,223875.0
2014-09-09 10:00:00,24.26,24.36,24.24,24.28,37350.0,20.7327,20.8181,20.7156,20.7497,37350.0
2014-09-09 10:30:00,24.29,24.29,24.2,24.24,20025.0,20.7583,20.7583,20.6814,20.7156,20025.0
2014-09-09 11:00:00,24.26,24.37,24.26,24.36,29250.0,20.7327,20.8267,20.7327,20.8181,29250.0
2014-09-09 11:30:00,24.36,24.36,24.3,24.34,22725.0,20.8181,20.8181,20.7668,20.801,22725.0
2014-09-09 12:00:00,24.33,24.41,24.33,24.4,21150.0,20.7925,20.8608,20.7925,20.8523,21150.0
2014-09-09 12:30:00,24.4,24.41,24.36,24.36,22500.0,20.8523,20.8608,20.8181,20.8181,22500.0
2014-09-09 13:00:00,24.36,24.38,24.34,24.36,32850.0,20.8181,20.8352,20.801,20.8181,32850.0
2014-09-09 13:30:00,24.38,24.47,24.38,24.46,24975.0,20.8352,20.9121,20.8352,20.9036,24975.0
2014-09-09 14:00:00,24.46,24.46,24.32,24.33,31500.0,20.9036,20.9036,20.7839,20.7925,31500.0
2014-09-09 14:30:00,24.32,24.34,24.31,24.32,42300.0,20.7839,20.801,20.7754,20.7839,42300.0
2014-09-09 15:00:00,24.32,24.32,24.21,24.24,110250.0,20.7839,20.7839,20.6899,20.7156,110250.0
2014-09-09 15:30:00,24.24,24.27,24.2,24.21,214200.0,20.7156,20.7412,20.6814,20.6899,214200.0
2014-09-10 09:30:00,24.31,24.44,24.22,24.29,121500.0,20.7754,20.8865,20.6985,20.7583,121500.0
2014-09-10 10:00:00,24.31,24.36,24.24,24.28,131625.0,20.7754,20.8181,20.7156,20.7497,131625.0
2014-09-10 10:30:00,24.32,24.32,24.21,24.23,51750.0,20.7839,20.7839,20.6899,20.707,51750.0
2014-09-10 11:00:00,24.22,24.29,24.19,24.26,35325.0,20.6985,20.7583,20.6728,20.7327,35325.0
2014-09-10 11:30:00,24.27,24.31,24.26,24.28,17550.0,20.7412,20.7754,20.7327,20.7497,17550.0
2014-09-10 12:00:00,24.26,24.3,24.22,24.27,28575.0,20.7327,20.7668,20.6985,20.7412,28575.0
2014-09-10 12:30:00,24.28,24.29,24.25,24.25,24525.0,20.7497,20.7583,20.7241,20.7241,24525.0
2014-09-10 13:00:00,24.27,24.36,24.27,24.31,35550.0,20.7412,20.8181,20.7412,20.7754,35550.0
2014-09-10 13:30:00,24.31,24.32,24.24,24.28,39375.0,20.7754,20.7839,20.7156,20.7497,39375.0
2014-09-10 14:00:00,24.28,24.29,24.25,24.26,28575.0,20.7497,20.7583,20.7241,20.7327,28575.0
2014-09-10 14:30:00,24.26,24.28,24.24,24.26,34425.0,20.7327,20.7497,20.7156,20.7327,34425.0
2014-09-10 15:00:00,24.26,24.3,24.24,24.24,68175.0,20.7327,20.7668,20.7156,20.7156,68175.0
2014-09-10 15:30:00,24.24,24.3,24.24,24.28,208575.0,20.7156,20.7668,20.7156,20.7497,208575.0
2014-09-11 09:30:00,24.22,24.28,24.18,24.25,94500.0,20.6985,20.7497,20.6643,20.7241,94500.0
2014-09-11 10:00:00,24.28,24.29,24.2,24.2,31050.0,20.7497,20.7583,20.6814,20.6814,31050.0
2014-09-11 10:30:00,24.21,24.22,24.12,24.18,60075.0,20.6899,20.6985,20.613,20.6643,60075.0
2014-09-11 11:00:00,24.17,24.31,24.17,24.29,59175.0,20.6557,20.7754,20.6557,20.7583,59175.0
2014-09-11 11:30:00,24.3,24.32,24.27,24.3,19800.0,20.7668,20.7839,20.7412,20.7668,19800.0
2014-09-11 12:00:00,24.31,24.32,24.24,24.32,73350.0,20.7754,20.7839,20.7156,20.7839,73350.0
2014-09-11 12:30:00,24.33,24.34,24.3,24.31,32175.0,20.7925,20.801,20.7668,20.7754,32175.0
2014-09-11 13:00:00,24.31,24.32,24.23,24.24,40500.0,20.7754,20.7839,20.707,20.7156,40500.0
2014-09-11 13:30:00,24.26,24.29,24.25,24.28,65250.0,20.7327,20.7583,20.7241,20.7497,65250.0
2014-09-11 14:00:00,24.28,24.35,24.25,24.25,350325.0,20.7497,20.8096,20.7241,20.7241,350325.0
2014-09-11 14:30:00,24.25,24.27,24.22,24.24,185175.0,20.7241,20.7412,20.6985,20.7156,185175.0
2014-09-11 15:00:00,24.24,24.26,24.21,24.23,138600.0,20.7156,20.7327,20.6899,20.707,138600.0
2014-09-11 15:30:00,24.24,24.26,24.23,24.23,486000.0,20.7156,20.7327,20.707,20.707,486000.0
2014-09-12 09:30:00,24.27,24.4,24.24,24.28,256275.0,20.7412,20.8523,20.7156,20.7497,256275.0
2014-09-12 10:00:00,24.27,24.33,24.24,24.28,436275.0,20.7412,20.7925,20.7156,20.7497,436275.0
2014-09-12 10:30:00,24.28,24.31,24.28,24.29,211500.0,20.7497,20.7754,20.7497,20.7583,211500.0
2014-09-12 11:00:00,24.29,24.3,24.23,24.27,145350.0,20.7583,20.7668,20.707,20.7412,145350.0
2014-09-12 11:30:00,24.26,24.28,24.2,24.24,45450.0,20.7327,20.7497,20.6814,20.7156,45450.0
2014-09-12 12:00:00,24.23,24.27,24.23,24.26,63675.0,20.707,20.7412,20.707,20.7327,63675.0
2014-09-12 12:30:00,24.26,24.26,24.2,24.23,31950.0,20.7327,20.7327,20.6814,20.707,31950.0
2014-09-12 13:00:00,24.2,24.24,24.15,24.2,56250.0,20.6814,20.7156,20.6386,20.6814,56250.0
2014-09-12 13:30:00,24.2,24.2,24.16,24.18,190800.0,20.6814,20.6814,20.6472,20.6643,190800.0
2014-09-12 14:00:00,24.19,24.26,24.17,24.2,230175.0,20.6728,20.7327,20.6557,20.6814,230175.0
2014-09-12 14:30:00,24.2,24.24,24.16,24.2,67950.0,20.6814,20.7156,20.6472,20.6814,67950.0
2014-09-12 15:00:00,24.2,24.24,24.2,24.22,116775.0,20.6814,20.7156,20.6814,20.6985,116775.0
2014-09-12 15:30:00,24.22,24.24,24.21,24.22,224100.0,20.6985,20.7156,20.6899,20.6985,224100.0
2014-09-15 09:30:00,24.15,24.27,24.13,24.18,307800.0,20.6386,20.7412,20.6216,20.6643,307800.0
2014-09-15 10:00:00,24.17,24.2,24.12,24.18,108900.0,20.6557,20.6814,20.613,20.6643,108900.0
2014-09-15 10:30:00,24.2,24.2,24.1,24.18,118125.0,20.6814,20.6814,20.5959,20.6643,118125.0
2014-09-15 11:00:00,24.16,24.16,24.06,24.06,29025.0,20.6472,20.6472,20.5617,20.5617,29025.0
2014-09-15 11:30:00,24.07,24.11,24.06,24.07,27225.0,20.5703,20.6045,20.5617,20.5703,27225.0
2014-09-15 12:00:00,24.07,24.09,24.05,24.08,29475.0,20.5703,20.5874,20.5532,20.5788,29475.0
2014-09-15 12:30:00,24.08,24.09,24.04,24.06,60300.0,20.5788,20.5874,20.5446,20.5617,60300.0
2014-09-15 13:00:00,24.06,24.13,24.05,24.12,342675.0,20.5617,20.6216,20.5532,20.613,342675.0
2014-09-15 13:30:00,24.12,24.13,24.07,24.08,88875.0,20.613,20.6216,20.5703,20.5788,88875.0
2014-09-15 14:00:00,24.08,24.12,24.08,24.12,71325.0,20.5788,20.613,20.5788,20.613,71325.0
2014-09-15 14:30:00,24.12,24.18,24.11,24.16,126900.0,20.613,20.6643,20.6045,20.6472,126900.0
2014-09-15 15:00:00,24.16,24.19,24.16,24.18,63900.0,20.6472,20.6728,20.6472,20.6643,63900.0
2014-09-15 15:30:00,24.19,24.23,24.17,24.23,344475.0,20.6728,20.707,20.6557,20.707,344475.0
2014-09-16 09:30:00,24.21,24.44,24.12,24.36,254700.0,20.6899,20.8865,20.613,20.8181,254700.0
2014-09-16 10:00:00,24.36,24.49,24.36,24.4,108675.0,20.8181,20.9292,20.8181,20.8523,108675.0
2014-09-16 10:30:00,24.4,24.43,24.28,24.3,83925.0,20.8523,20.8779,20.7497,20.7668,83925.0
2014-09-16 11:00:00,24.29,24.41,24.26,24.41,84150.0,20.7583,20.8608,20.7327,20.8608,84150.0
2014-09-16 11:30:00,24.41,24.48,24.39,24.39,76950.0,20.8608,20.9207,20.8438,20.8438,76950.0
2014-09-16 12:00:00,24.4,24.5,24.37,24.49,59175.0,20.8523,20.9378,20.8267,20.9292,59175.0
2014-09-16 12:30:00,24.5,24.52,24.46,24.48,108225.0,20.9378,20.9548,20.9036,20.9207,108225.0
2014-09-16 13:00:00,24.48,24.56,24.48,24.56,81675.0,20.9207,20.989,20.9207,20.989,81675.0
2014-09-16 13:30:00,24.56,24.62,24.55,24.56,103050.0,20.989,21.0403,20.9805,20.989,103050.0
2014-09-16 14:00:00,24.56,24.59,24.54,24.56,61200.0,20.989,21.0147,20.9719,20.989,61200.0
2014-09-16 14:30:00,24.56,24.57,24.48,24.48,126900.0,20.989,20.9976,20.9207,20.9207,126900.0
2014-09-16 15:00:00,24.48,24.49,24.43,24.43,123525.0,20.9207,20.9292,20.8779,20.8779,123525.0
2014-09-16 15:30:00,24.43,24.46,24.4,24.43,331875.0,20.8779,20.9036,20.8523,20.8779,331875.0
2014-09-17 09:30:00,24.4,24.61,24.4,24.57,180450.0,20.8523,21.0318,20.8523,20.9976,180450.0
2014-09-17 10:00:00,24.58,24.62,24.48,24.55,42075.0,21.0061,21.0403,20.9207,20.9805,42075.0
2014-09-17 10:30:00,24.55,24.55,24.45,24.49,43425.0,20.9805,20.9805,20.895,20.9292,43425.0
2014-09-17 11:00:00,24.47,24.52,24.47,24.48,83475.0,20.9121,20.9548,20.9121,20.9207,83475.0
2014-09-17 11:30:00,24.48,24.48,24.4,24.4,32850.0,20.9207,20.9207,20.8523,20.8523,32850.0
2014-09-17 12:00:00,24.4,24.43,24.37,24.37,36900.0,20.8523,20.8779,20.8267,20.8267,36900.0
2014-09-17 12:30:00,24.37,24.41,24.36,24.41,20025.0,20.8267,20.8608,20.8181,20.8608,20025.0
2014-09-17 13:00:00,24.41,24.41,24.36,24.36,27000.0,20.8608,20.8608,20.8181,20.8181,27000.0
2014-09-17 13:30:00,24.36,24.4,24.35,24.38,73575.0,20.8181,20.8523,20.8096,20.8352,73575.0
2014-09-17 14:00:00,24.37,24.61,24.25,24.6,266400.0,20.8267,21.0318,20.7241,21.0232,266400.0
2014-09-17 14:30:00,24.6,24.6,24.48,24.54,90225.0,21.0232,21.0232,20.9207,20.9719,90225.0
2014-09-17 15:00:00,24.54,24.68,24.52,24.61,233775.0,20.9719,21.0916,20.9548,21.0318,233775.0
2014-09-17 15:30:00,24.6,24.6,24.5,24.56,212175.0,21.0232,21.0232,20.9378,20.989,212175.0
2014-09-18 09:30:00,24.71,25.0,24.6,25.0,249975.0,21.1172,21.3651,21.0232,21.3651,249975.0
2014-09-18 10:00:00,25.0,25.07,24.94,24.98,152325.0,21.3651,21.4249,21.3138,21.348,152325.0
2014-09-18 10:30:00,24.99,25.14,24.99,25.08,65250.0,21.3565,21.4847,21.3565,21.4334,65250.0
2014-09-18 11:00:00,25.08,25.1,25.01,25.05,43875.0,21.4334,21.4505,21.3736,21.4078,43875.0
2014-09-18 11:30:00,25.04,25.09,25.0,25.0,29925.0,21.3992,21.442,21.3651,21.3651,29925.0
2014-09-18 12:00:00,25.0,25.08,25.0,25.07,53325.0,21.3651,21.4334,21.3651,21.4249,53325.0
2014-09-18 12:30:00,25.07,25.11,25.05,25.09,47025.0,21.4249,21.4591,21.4078,21.442,47025.0
2014-09-18 13:00:00,25.09,25.16,25.09,25.15,81000.0,21.442,21.5018,21.442,21.4932,81000.0
2014-09-18 13:30:00,25.14,25.15,25.04,25.05,74475.0,21.4847,21.4932,21.3992,21.4078,74475.0
2014-09-18 14:00:00,25.04,25.07,24.99,24.99,47250.0,21.3992,21.4249,21.3565,21.3565,47250.0
2014-09-18 14:30:00,24.99,25.0,24.95,24.95,42300.0,21.3565,21.3651,21.3223,21.3223,42300.0
2014-09-18 15:00:00,24.94,25.01,24.93,25.0,47025.0,21.3138,21.3736,21.3052,21.3651,47025.0
2014-09-18 15:30:00,25.0,25.0,24.92,24.92,341325.0,21.3651,21.3651,21.2967,21.2967,341325.0
2014-09-19 09:30:00,25.0,25.12,25.0,25.01,258075.0,21.3651,21.4676,21.3651,21.3736,258075.0
2014-09-19 10:00:00,25.03,25.12,25.0,25.0,129150.0,21.3907,21.4676,21.3651,21.3651,129150.0
2014-09-19 10:30:00,25.02,25.04,24.96,25.0,46125.0,21.3822,21.3992,21.3309,21.3651,46125.0
2014-09-19 11:00:00,25.0,25.02,24.91,24.99,62775.0,21.3651,21.3822,21.2881,21.3565,62775.0
2014-09-19 11:30:00,25.0,25.0,24.91,24.92,102600.0,21.3651,21.3651,21.2881,21.2967,102600.0
2014-09-19 12:00:00,24.92,24.99,24.88,24.92,79875.0,21.2967,21.3565,21.2625,21.2967,79875.0
2014-09-19 12:30:00,24.92,24.93,24.8,24.83,40725.0,21.2967,21.3052,21.1941,21.2198,40725.0
2014-09-19 13:00:00,24.82,24.82,24.71,24.76,29025.0,21.2112,21.2112,21.1172,21.16,29025.0
2014-09-19 13:30:00,24.76,24.81,24.76,24.78,27900.0,21.16,21.2027,21.16,21.177,27900.0
2014-09-19 14:00:00,24.77,24.8,24.75,24.8,25650.0,21.1685,21.1941,21.1514,21.1941,25650.0
2014-09-19 14:30:00,24.79,24.82,24.77,24.81,26775.0,21.1856,21.2112,21.1685,21.2027,26775.0
2014-09-19 15:00:00,24.8,24.8,24.76,24.78,32850.0,21.1941,21.1941,21.16,21.177,32850.0
2014-09-19 15:30:00,24.77,24.8,24.75,24.75,242775.0,21.1685,21.1941,21.1514,21.1514,242775.0
2014-09-22 09:30:00,24.64,24.74,24.56,24.7,116325.0,21.0574,21.1429,20.989,21.1087,116325.0
2014-09-22 10:00:00,24.69,24.74,24.6,24.62,36900.0,21.1001,21.1429,21.0232,21.0403,36900.0
2014-09-22 10:30:00,24.6,24.61,24.48,24.5,37575.0,21.0232,21.0318,20.9207,20.9378,37575.0
2014-09-22 11:00:00,24.51,24.56,24.49,24.55,23175.0,20.9463,20.989,20.9292,20.9805,23175.0
2014-09-22 11:30:00,24.54,24.55,24.45,24.45,36225.0,20.9719,20.9805,20.895,20.895,36225.0
2014-09-22 12:00:00,24.45,24.51,24.43,24.48,30150.0,20.895,20.9463,20.8779,20.9207,30150.0
2014-09-22 12:30:00,24.49,24.56,24.48,24.55,34425.0,20.9292,20.989,20.9207,20.9805,34425.0
2014-09-22 13:00:00,24.54,24.58,24.53,24.56,49500.0,20.9719,21.0061,20.9634,20.989,49500.0
2014-09-22 13:30:00,24.57,24.6,24.55,24.56,65025.0,20.9976,21.0232,20.9805,20.989,65025.0
2014-09-22 14:00:00,24.56,24.56,24.52,24.54,63450.0,20.989,20.989,20.9548,20.9719,63450.0
2014-09-22 14:30:00,24.54,24.62,24.54,24.6,87300.0,20.9719,21.0403,20.9719,21.0232,87300.0
2014-09-22 15:00:00,24.6,24.6,24.51,24.56,105300.0,21.0232,21.0232,20.9463,20.989,105300.0
2014-09-22 15:30:00,24.56,24.61,24.55,24.58,221400.0,20.989,21.0318,20.9805,21.0061,221400.0
2014-09-23 09:30:00,24.45,24.6,24.37,24.59,45225.0,20.895,21.0232,20.8267,21.0147,45225.0
2014-09-23 10:00:00,24.56,24.6,24.49,24.52,25200.0,20.989,21.0232,20.9292,20.9548,25200.0
2014-09-23 10:30:00,24.51,24.56,24.46,24.5,32175.0,20.9463,20.989,20.9036,20.9378,32175.0
2014-09-23 11:00:00,24.5,24.55,24.48,24.52,44775.0,20.9378,20.9805,20.9207,20.9548,44775.0
2014-09-23 11:30:00,24.52,24.56,24.49,24.54,40275.0,20.9548,20.989,20.9292,20.9719,40275.0
2014-09-23 12:00:00,24.55,24.55,24.49,24.5,22950.0,20.9805,20.9805,20.9292,20.9378,22950.0
2014-09-23 12:30:00,24.5,24.56,24.48,24.49,15300.0,20.9378,20.989,20.9207,20.9292,15300.0
2014-09-23 13:00:00,24.48,24.49,24.42,24.42,24525.0,20.9207,20.9292,20.8694,20.8694,24525.0
2014-09-23 13:30:00,24.42,24.44,24.32,24.32,31725.0,20.8694,20.8865,20.7839,20.7839,31725.0
2014-09-23 14:00:00,24.32,24.35,24.3,24.32,101025.0,20.7839,20.8096,20.7668,20.7839,101025.0
2014-09-23 14:30:00,24.33,24.34,24.3,24.32,67050.0,20.7925,20.801,20.7668,20.7839,67050.0
2014-09-23 15:00:00,24.32,24.34,24.29,24.31,90675.0,20.7839,20.801,20.7583,20.7754,90675.0
2014-09-23 15:30:00,24.31,24.34,24.16,24.18,496800.0,20.7754,20.801,20.6472,20.6643,496800.0
2014-09-24 09:30:00,24.18,24.29,24.12,24.15,48600.0,20.6643,20.7583,20.613,20.6386,48600.0
2014-09-24 10:00:00,24.16,24.17,24.08,24.16,83025.0,20.6472,20.6557,20.5788,20.6472,83025.0
2014-09-24 10:30:00,24.16,24.22,24.14,24.17,51300.0,20.6472,20.6985,20.6301,20.6557,51300.0
2014-09-24 11:00:00,24.18,24.24,24.17,24.19,83025.0,20.6643,20.7156,20.6557,20.6728,83025.0
2014-09-24 11:30:00,24.19,24.22,24.16,24.18,112050.0,20.6728,20.6985,20.6472,20.6643,112050.0
2014-09-24 12:00:00,24.18,24.2,24.09,24.11,119025.0,20.6643,20.6814,20.5874,20.6045,119025.0
2014-09-24 12:30:00,24.11,24.12,23.9,24.04,465975.0,20.6045,20.613,20.425,20.5446,465975.0
2014-09-24 13:00:00,24.04,24.1,23.97,24.0,263700.0,20.5446,20.5959,20.4848,20.5105,263700.0
2014-09-24 13:30:00,24.01,24.02,23.99,24.01,301050.0,20.519,20.5275,20.5019,20.519,301050.0
2014-09-24 14:00:00,24.01,24.06,23.99,24.04,223650.0,20.519,20.5617,20.5019,20.5446,223650.0
2014-09-24 14:30:00,24.05,24.2,24.05,24.19,121050.0,20.5532,20.6814,20.5532,20.6728,121050.0
2014-09-24 15:00:00,24.2,24.24,24.07,24.13,648675.0,20.6814,20.7156,20.5703,20.6216,648675.0
2014-09-24 15:30:00,24.13,24.17,24.06,24.07,674325.0,20.6216,20.6557,20.5617,20.5703,674325.0
2014-09-25 09:30:00,24.32,24.37,24.12,24.29,277650.0,20.7839,20.8267,20.613,20.7583,277650.0
2014-09-25 10:00:00,24.3,24.33,24.15,24.22,168750.0,20.7668,20.7925,20.6386,20.6985,168750.0
2014-09-25 10:30:00,24.22,24.22,23.98,24.1,167625.0,20.6985,20.6985,20.4934,20.5959,167625.0
2014-09-25 11:00:00,24.1,24.13,24.04,24.09,88200.0,20.5959,20.6216,20.5446,20.5874,88200.0
2014-09-25 11:30:00,24.09,24.13,24.04,24.1,82800.0,20.5874,20.6216,20.5446,20.5959,82800.0
2014-09-25 12:00:00,24.1,24.14,24.06,24.06,171000.0,20.5959,20.6301,20.5617,20.5617,171000.0
2014-09-25 12:30:00,24.05,24.11,24.05,24.07,64125.0,20.5532,20.6045,20.5532,20.5703,64125.0
2014-09-25 13:00:00,24.07,24.12,24.05,24.09,58950.0,20.5703,20.613,20.5532,20.5874,58950.0
2014-09-25 13:30:00,24.11,24.11,24.03,24.05,44325.0,20.6045,20.6045,20.5361,20.5532,44325.0
2014-09-25 14:00:00,24.04,24.09,24.02,24.08,58725.0,20.5446,20.5874,20.5275,20.5788,58725.0
2014-09-25 14:30:00,24.09,24.13,24.08,24.1,63000.0,20.5874,20.6216,20.5788,20.5959,63000.0
2014-09-25 15:00:00,24.09,24.14,24.08,24.12,82800.0,20.5874,20.6301,20.5788,20.613,82800.0
2014-09-25 15:30:00,24.12,24.18,24.1,24.12,262800.0,20.613,20.6643,20.5959,20.613,262800.0
2014-09-26 09:30:00,24.22,24.39,24.22,24.33,205650.0,20.6985,20.8438,20.6985,20.7925,205650.0
2014-09-26 10:00:00,24.34,24.38,24.28,24.31,166725.0,20.801,20.8352,20.7497,20.7754,166725.0
2014-09-26 10:30:00,24.3,24.33,24.24,24.31,134550.0,20.7668,20.7925,20.7156,20.7754,134550.0
2014-09-26 11:00:00,24.32,24.33,24.27,24.27,50175.0,20.7839,20.7925,20.7412,20.7412,50175.0
2014-09-26 11:30:00,24.26,24.3,24.24,24.28,88425.0,20.7327,20.7668,20.7156,20.7497,88425.0
2014-09-26 12:00:00,24.29,24.29,24.24,24.28,55800.0,20.7583,20.7583,20.7156,20.7497,55800.0
2014-09-26 12:30:00,24.28,24.31,24.28,24.3,37800.0,20.7497,20.7754,20.7497,20.7668,37800.0
2014-09-26 13:00:00,24.3,24.32,24.29,24.29,61875.0,20.7668,20.7839,20.7583,20.7583,61875.0
2014-09-26 13:30:00,24.29,24.34,24.29,24.34,111150.0,20.7583,20.801,20.7583,20.801,111150.0
2014-09-26 14:00:00,24.33,24.39,24.32,24.37,192825.0,20.7925,20.8438,20.7839,20.8267,192825.0
2014-09-26 14:30:00,24.37,24.44,24.37,24.4,78075.0,20.8267,20.8865,20.8267,20.8523,78075.0
2014-09-26 15:00:00,24.4,24.46,24.39,24.4,117900.0,20.8523,20.9036,20.8438,20.8523,117900.0
2014-09-26 15:30:00,24.4,24.42,24.36,24.4,181800.0,20.8523,20.8694,20.8181,20.8523,181800.0
2014-09-29 09:30:00,24.02,24.04,23.91,24.01,87750.0,20.5881,20.6053,20.4939,20.5796,87750.0
2014-09-29 10:00:00,24.01,24.11,23.95,24.07,101025.0,20.5796,20.6653,20.5281,20.631,101025.0
2014-09-29 10:30:00,24.07,24.14,24.04,24.09,29250.0,20.631,20.691,20.6053,20.6481,29250.0
2014-09-29 11:00:00,24.09,24.16,24.07,24.13,38925.0,20.6481,20.7081,20.631,20.6824,38925.0
2014-09-29 11:30:00,24.12,24.12,24.08,24.11,16425.0,20.6739,20.6739,20.6396,20.6653,16425.0
2014-09-29 12:00:00,24.12,24.12,24.0,24.01,33525.0,20.6739,20.6739,20.571,20.5796,33525.0
2014-09-29 12:30:00,24.02,24.04,23.98,24.03,29250.0,20.5881,20.6053,20.5539,20.5967,29250.0
2014-09-29 13:00:00,24.02,24.06,24.0,24.05,27000.0,20.5881,20.6224,20.571,20.6139,27000.0
2014-09-29 13:30:00,24.06,24.08,24.0,24.03,31950.0,20.6224,20.6396,20.571,20.5967,31950.0
2014-09-29 14:00:00,24.05,24.06,23.97,23.97,27450.0,20.6139,20.6224,20.5453,20.5453,27450.0
2014-09-29 14:30:00,23.98,24.05,23.97,24.05,31950.0,20.5539,20.6139,20.5453,20.6139,31950.0
2014-09-29 15:00:00,24.06,24.11,24.04,24.1,33975.0,20.6224,20.6653,20.6053,20.6567,33975.0
2014-09-29 15:30:00,24.11,24.11,24.06,24.09,126225.0,20.6653,20.6653,20.6224,20.6481,126225.0
2014-09-30 09:30:00,24.18,24.18,23.92,23.96,94500.0,20.7253,20.7253,20.5024,20.5367,94500.0
2014-09-30 10:00:00,23.95,24.02,23.85,23.99,80775.0,20.5281,20.5881,20.4424,20.5624,80775.0
2014-09-30 10:30:00,24.0,24.07,23.99,24.01,57150.0,20.571,20.631,20.5624,20.5796,57150.0
2014-09-30 11:00:00,24.01,24.05,23.93,24.0,120150.0,20.5796,20.6139,20.511,20.571,120150.0
2014-09-30 11:30:00,23.99,23.99,23.94,23.95,30600.0,20.5624,20.5624,20.5196,20.5281,30600.0
2014-09-30 12:00:00,23.95,23.99,23.9,23.91,38025.0,20.5281,20.5624,20.4853,20.4939,38025.0
2014-09-30 12:30:00,23.91,23.91,23.84,23.85,41400.0,20.4939,20.4939,20.4339,20.4424,41400.0
2014-09-30 13:00:00,23.85,23.9,23.84,23.84,36450.0,20.4424,20.4853,20.4339,20.4339,36450.0
2014-09-30 13:30:00,23.84,23.84,23.76,23.78,44100.0,20.4339,20.4339,20.3653,20.3824,44100.0
2014-09-30 14:00:00,23.78,23.8,23.75,23.79,77175.0,20.3824,20.3996,20.3567,20.391,77175.0
2014-09-30 14:30:00,23.8,23.84,23.78,23.82,40500.0,20.3996,20.4339,20.3824,20.4167,40500.0
2014-09-30 15:00:00,23.82,23.89,23.77,23.88,101025.0,20.4167,20.4767,20.3739,20.4681,101025.0
2014-09-30 15:30:00,23.87,23.91,23.81,23.81,266175.0,20.4596,20.4939,20.4081,20.4081,266175.0
2014-10-01 09:30:00,23.68,23.72,23.4,23.41,148275.0,20.2967,20.331,20.0567,20.0653,148275.0
2014-10-01 10:00:00,23.4,23.47,23.33,23.44,126900.0,20.0567,20.1167,19.9967,20.091,126900.0
2014-10-01 10:30:00,23.44,23.44,23.34,23.43,133425.0,20.091,20.091,20.0053,20.0824,133425.0
2014-10-01 11:00:00,23.43,23.5,23.42,23.43,114300.0,20.0824,20.1424,20.0739,20.0824,114300.0
2014-10-01 11:30:00,23.43,23.44,23.36,23.38,70875.0,20.0824,20.091,20.0224,20.0396,70875.0
2014-10-01 12:00:00,23.37,23.4,23.36,23.37,58500.0,20.031,20.0567,20.0224,20.031,58500.0
2014-10-01 12:30:00,23.36,23.37,23.28,23.29,78075.0,20.0224,20.031,19.9539,19.9624,78075.0
2014-10-01 13:00:00,23.3,23.31,23.24,23.27,74925.0,19.971,19.9796,19.9196,19.9453,74925.0
2014-10-01 13:30:00,23.26,23.26,23.2,23.21,108675.0,19.9367,19.9367,19.8853,19.8939,108675.0
2014-10-01 14:00:00,23.22,23.31,23.2,23.29,78975.0,19.9024,19.9796,19.8853,19.9624,78975.0
2014-10-01 14:30:00,23.29,23.3,23.18,23.19,70200.0,19.9624,19.971,19.8682,19.8767,70200.0
2014-10-01 15:00:00,23.19,23.2,23.13,23.19,164025.0,19.8767,19.8853,19.8253,19.8767,164025.0
2014-10-01 15:30:00,23.19,23.31,23.15,23.21,455175.0,19.8767,19.9796,19.8424,19.8939,455175.0
2014-10-02 09:30:00,23.19,23.4,23.18,23.36,56925.0,19.8767,20.0567,19.8682,20.0224,56925.0
2014-10-02 10:00:00,23.37,23.38,23.28,23.32,81675.0,20.031,20.0396,19.9539,19.9882,81675.0
2014-10-02 10:30:00,23.3,23.3,23.16,23.17,48375.0,19.971,19.971,19.851,19.8596,48375.0
2014-10-02 11:00:00,23.17,23.2,23.12,23.12,59400.0,19.8596,19.8853,19.8167,19.8167,59400.0
2014-10-02 11:30:00,23.12,23.13,23.03,23.08,67500.0,19.8167,19.8253,19.7396,19.7824,67500.0
2014-10-02 12:00:00,23.08,23.15,23.06,23.13,51300.0,19.7824,19.8424,19.7653,19.8253,51300.0
2014-10-02 12:30:00,23.13,23.21,23.11,23.21,58050.0,19.8253,19.8939,19.8082,19.8939,58050.0
2014-10-02 13:00:00,23.22,23.33,23.2,23.32,45900.0,19.9024,19.9967,19.8853,19.9882,45900.0
2014-10-02 13:30:00,23.33,23.35,23.28,23.32,39825.0,19.9967,20.0139,19.9539,19.9882,39825.0
2014-10-02 14:00:00,23.32,23.41,23.31,23.4,40725.0,19.9882,20.0653,19.9796,20.0567,40725.0
2014-10-02 14:30:00,23.41,23.48,23.37,23.47,26100.0,20.0653,20.1253,20.031,20.1167,26100.0
2014-10-02 15:00:00,23.47,23.48,23.42,23.44,97200.0,20.1167,20.1253,20.0739,20.091,97200.0
2014-10-02 15:30:00,23.44,23.47,23.41,23.43,227025.0,20.091,20.1167,20.0653,20.0824,227025.0
2014-10-03 09:30:00,23.65,23.75,23.53,23.69,145800.0,20.271,20.3567,20.1682,20.3053,145800.0
2014-10-03 10:00:00,23.71,23.77,23.64,23.66,79200.0,20.3224,20.3739,20.2624,20.2796,79200.0
2014-10-03 10:30:00,23.67,23.73,23.62,23.73,86400.0,20.2882,20.3396,20.2453,20.3396,86400.0
2014-10-03 11:00:00,23.72,23.77,23.7,23.76,48375.0,20.331,20.3739,20.3139,20.3653,48375.0
2014-10-03 11:30:00,23.75,23.78,23.74,23.77,94500.0,20.3567,20.3824,20.3482,20.3739,94500.0
2014-10-03 12:00:00,23.77,23.81,23.76,23.79,108000.0,20.3739,20.4081,20.3653,20.391,108000.0
2014-10-03 12:30:00,23.79,23.8,23.67,23.67,136350.0,20.391,20.3996,20.2882,20.2882,136350.0
2014-10-03 13:00:00,23.68,23.68,23.62,23.67,56925.0,20.2967,20.2967,20.2453,20.2882,56925.0
2014-10-03 13:30:00,23.67,23.72,23.66,23.72,56475.0,20.2882,20.331,20.2796,20.331,56475.0
2014-10-03 14:00:00,23.72,23.75,23.69,23.7,47025.0,20.331,20.3567,20.3053,20.3139,47025.0
2014-10-03 14:30:00,23.71,23.76,23.7,23.72,58500.0,20.3224,20.3653,20.3139,20.331,58500.0
2014-10-03 15:00:00,23.72,23.74,23.7,23.72,70875.0,20.331,20.3482,20.3139,20.331,70875.0
2014-10-03 15:30:00,23.72,23.76,23.7,23.72,174825.0,20.331,20.3653,20.3139,20.331,174825.0
2014-10-06 09:30:00,23.91,23.96,23.7,23.7,63900.0,20.4939,20.5367,20.3139,20.3139,63900.0
2014-10-06 10:00:00,23.72,23.76,23.55,23.55,51300.0,20.331,20.3653,20.1853,20.1853,51300.0
2014-10-06 10:30:00,23.6,23.72,23.6,23.62,62550.0,20.2282,20.331,20.2282,20.2453,62550.0
2014-10-06 11:00:00,23.62,23.67,23.53,23.53,32625.0,20.2453,20.2882,20.1682,20.1682,32625.0
2014-10-06 11:30:00,23.55,23.57,23.44,23.48,27450.0,20.1853,20.2024,20.091,20.1253,27450.0
2014-10-06 12:00:00,23.5,23.56,23.5,23.52,18675.0,20.1424,20.1939,20.1424,20.1596,18675.0
2014-10-06 12:30:00,23.52,23.52,23.44,23.46,23400.0,20.1596,20.1596,20.091,20.1082,23400.0
2014-10-06 13:00:00,23.44,23.57,23.44,23.57,27225.0,20.091,20.2024,20.091,20.2024,27225.0
2014-10-06 13:30:00,23.58,23.62,23.57,23.62,17325.0,20.211,20.2453,20.2024,20.2453,17325.0
2014-10-06 14:00:00,23.62,23.67,23.56,23.62,74925.0,20.2453,20.2882,20.1939,20.2453,74925.0
2014-10-06 14:30:00,23.63,23.65,23.61,23.64,24075.0,20.2539,20.271,20.2367,20.2624,24075.0
2014-10-06 15:00:00,23.64,23.64,23.58,23.63,45450.0,20.2624,20.2624,20.211,20.2539,45450.0
2014-10-06 15:30:00,23.62,23.63,23.53,23.54,184500.0,20.2453,20.2539,20.1682,20.1767,184500.0
2014-10-07 09:30:00,23.35,23.44,23.16,23.28,44775.0,20.0139,20.091,19.851,19.9539,44775.0
2014-10-07 10:00:00,23.29,23.4,23.28,23.36,121950.0,19.9624,20.0567,19.9539,20.0224,121950.0
2014-10-07 10:30:00,23.38,23.45,23.32,23.32,32400.0,20.0396,20.0996,19.9882,19.9882,32400.0
2014-10-07 11:00:00,23.31,23.32,23.24,23.24,48375.0,19.9796,19.9882,19.9196,19.9196,48375.0
2014-10-07 11:30:00,23.24,23.31,23.2,23.28,55350.0,19.9196,19.9796,19.8853,19.9539,55350.0
2014-10-07 12:00:00,23.26,23.32,23.26,23.32,37575.0,19.9367,19.9882,19.9367,19.9882,37575.0
2014-10-07 12:30:00,23.32,23.33,23.23,23.28,31050.0,19.9882,19.9967,19.911,19.9539,31050.0
2014-10-07 13:00:00,23.27,23.3,23.24,23.3,27450.0,19.9453,19.971,19.9196,19.971,27450.0
2014-10-07 13:30:00,23.3,23.3,23.23,23.27,31275.0,19.971,19.971,19.911,19.9453,31275.0
2014-10-07 14:00:00,23.26,23.28,23.17,23.18,32175.0,19.9367,19.9539,19.8596,19.8682,32175.0
2014-10-07 14:30:00,23.16,23.21,23.14,23.2,54225.0,19.851,19.8939,19.8339,19.8853,54225.0
2014-10-07 15:00:00,23.19,23.21,23.09,23.13,79650.0,19.8767,19.8939,19.791,19.8253,79650.0
2014-10-07 15:30:00,23.13,23.16,23.06,23.06,247725.0,19.8253,19.851,19.7653,19.7653,247725.0
2014-10-08 09:30:00,23.15,23.21,23.05,23.08,81000.0,19.8424,19.8939,19.7567,19.7824,81000.0
2014-10-08 10:00:00,23.07,23.14,23.0,23.04,60750.0,19.7739,19.8339,19.7139,19.7482,60750.0
2014-10-08 10:30:00,23.05,23.07,22.88,22.88,78525.0,19.7567,19.7739,19.611,19.611,78525.0
2014-10-08 11:00:00,22.87,22.95,22.84,22.95,128250.0,19.6025,19.671,19.5767,19.671,128250.0
2014-10-08 11:30:00,22.95,22.97,22.91,22.94,220950.0,19.671,19.6882,19.6367,19.6625,220950.0
2014-10-08 12:00:00,22.94,22.99,22.92,22.92,83025.0,19.6625,19.7053,19.6453,19.6453,83025.0
2014-10-08 12:30:00,22.91,22.93,22.86,22.88,44100.0,19.6367,19.6539,19.5939,19.611,44100.0
2014-10-08 13:00:00,22.89,22.92,22.84,22.88,139500.0,19.6196,19.6453,19.5767,19.611,139500.0
2014-10-08 13:30:00,22.89,22.96,22.88,22.96,175050.0,19.6196,19.6796,19.611,19.6796,175050.0
2014-10-08 14:00:00,22.96,23.15,22.96,23.15,276525.0,19.6796,19.8424,19.6796,19.8424,276525.0
2014-10-08 14:30:00,23.15,23.25,23.12,23.2,103950.0,19.8424,19.9282,19.8167,19.8853,103950.0
2014-10-08 15:00:00,23.2,23.31,23.2,23.3,64125.0,19.8853,19.9796,19.8853,19.971,64125.0
2014-10-08 15:30:00,23.3,23.36,23.28,23.32,270225.0,19.971,20.0224,19.9539,19.9882,270225.0
2014-10-09 09:30:00,23.19,23.33,22.88,22.91,215100.0,19.8767,19.9967,19.611,19.6367,215100.0
2014-10-09 10:00:00,22.94,22.99,22.86,22.88,101925.0,19.6625,19.7053,19.5939,19.611,101925.0
2014-10-09 10:30:00,22.88,22.88,22.76,22.85,112275.0,19.611,19.611,19.5082,19.5853,112275.0
2014-10-09 11:00:00,22.84,22.9,22.8,22.86,85725.0,19.5767,19.6282,19.5425,19.5939,85725.0
2014-10-09 11:30:00,22.86,22.89,22.65,22.73,135675.0,19.5939,19.6196,19.4139,19.4825,135675.0
2014-10-09 12:00:00,22.72,22.77,22.69,22.72,147150.0,19.4739,19.5167,19.4482,19.4739,147150.0
2014-10-09 12:30:00,22.72,22.76,22.68,22.73,86400.0,19.4739,19.5082,19.4396,19.4825,86400.0
2014-10-09 13:00:00,22.73,22.8,22.7,22.75,184275.0,19.4825,19.5425,19.4567,19.4996,184275.0
2014-10-09 13:30:00,22.76,22.83,22.71,22.74,57375.0,19.5082,19.5682,19.4653,19.491,57375.0
2014-10-09 14:00:00,22.72,22.75,22.69,22.72,286650.0,19.4739,19.4996,19.4482,19.4739,286650.0
2014-10-09 14:30:00,22.69,22.78,22.68,22.73,111825.0,19.4482,19.5253,19.4396,19.4825,111825.0
2014-10-09 15:00:00,22.73,22.81,22.7,22.79,228825.0,19.4825,19.551,19.4567,19.5339,228825.0
2014-10-09 15:30:00,22.8,22.86,22.74,22.74,443700.0,19.5425,19.5939,19.491,19.491,443700.0
2014-10-10 09:30:00,22.68,23.01,22.64,22.77,225900.0,19.4396,19.7224,19.4053,19.5167,225900.0
2014-10-10 10:00:00,22.77,22.78,22.48,22.5,211275.0,19.5167,19.5253,19.2682,19.2853,211275.0
2014-10-10 10:30:00,22.5,22.64,22.49,22.57,157500.0,19.2853,19.4053,19.2767,19.3453,157500.0
2014-10-10 11:00:00,22.57,22.65,22.5,22.61,113850.0,19.3453,19.4139,19.2853,19.3796,113850.0
2014-10-10 11:30:00,22.6,22.73,22.59,22.67,125550.0,19.371,19.4825,19.3625,19.431,125550.0
2014-10-10 12:00:00,22.68,22.86,22.68,22.82,97200.0,19.4396,19.5939,19.4396,19.5596,97200.0
2014-10-10 12:30:00,22.84,22.96,22.84,22.92,137475.0,19.5767,19.6796,19.5767,19.6453,137475.0
2014-10-10 13:00:00,22.92,22.96,22.72,22.76,61875.0,19.6453,19.6796,19.4739,19.5082,61875.0
2014-10-10 13:30:00,22.79,22.86,22.77,22.83,62775.0,19.5339,19.5939,19.5167,19.5682,62775.0
2014-10-10 14:00:00,22.84,22.88,22.79,22.81,101925.0,19.5767,19.611,19.5339,19.551,101925.0
2014-10-10 14:30:00,22.8,22.81,22.71,22.71,93150.0,19.5425,19.551,19.4653,19.4653,93150.0
2014-10-10 15:00:00,22.71,22.73,22.65,22.7,195975.0,19.4653,19.4825,19.4139,19.4567,195975.0
2014-10-10 15:30:00,22.71,22.78,22.62,22.63,883800.0,19.4653,19.5253,19.3882,19.3967,883800.0
2014-10-13 09:30:00,22.3,22.83,22.3,22.59,95175.0,19.1139,19.5682,19.1139,19.3625,95175.0
2014-10-13 10:00:00,22.59,22.7,22.5,22.52,73575.0,19.3625,19.4567,19.2853,19.3025,73575.0
2014-10-13 10:30:00,22.51,22.56,22.41,22.53,103275.0,19.2939,19.3367,19.2082,19.311,103275.0
2014-10-13 11:00:00,22.51,22.6,22.39,22.42,52425.0,19.2939,19.371,19.191,19.2167,52425.0
2014-10-13 11:30:00,22.44,22.52,22.42,22.47,35100.0,19.2339,19.3025,19.2167,19.2596,35100.0
2014-10-13 12:00:00,22.45,22.51,22.38,22.51,30825.0,19.2425,19.2939,19.1825,19.2939,30825.0
2014-10-13 12:30:00,22.53,22.57,22.5,22.57,30825.0,19.311,19.3453,19.2853,19.3453,30825.0
2014-10-13 13:00:00,22.56,22.6,22.5,22.56,31050.0,19.3367,19.371,19.2853,19.3367,31050.0
2014-10-13 13:30:00,22.55,22.6,22.48,22.49,63450.0,19.3282,19.371,19.2682,19.2767,63450.0
2014-10-13 14:00:00,22.51,22.55,22.49,22.54,56700.0,19.2939,19.3282,19.2767,19.3196,56700.0
2014-10-13 14:30:00,22.54,22.57,22.49,22.49,68625.0,19.3196,19.3453,19.2767,19.2767,68625.0
2014-10-13 15:00:00,22.5,22.52,22.44,22.5,139950.0,19.2853,19.3025,19.2339,19.2853,139950.0
2014-10-13 15:30:00,22.48,22.48,22.27,22.28,310275.0,19.2682,19.2682,19.0882,19.0967,310275.0
2014-10-14 09:30:00,22.32,22.44,22.28,22.32,135450.0,19.131,19.2339,19.0967,19.131,135450.0
2014-10-14 10:00:00,22.33,22.42,22.29,22.31,151650.0,19.1396,19.2167,19.1053,19.1225,151650.0
2014-10-14 10:30:00,22.31,22.47,22.27,22.4,133425.0,19.1225,19.2596,19.0882,19.1996,133425.0
2014-10-14 11:00:00,22.41,22.51,22.37,22.45,57600.0,19.2082,19.2939,19.1739,19.2425,57600.0
2014-10-14 11:30:00,22.47,22.6,22.46,22.53,52425.0,19.2596,19.371,19.251,19.311,52425.0
2014-10-14 12:00:00,22.53,22.59,22.5,22.54,45675.0,19.311,19.3625,19.2853,19.3196,45675.0
2014-10-14 12:30:00,22.53,22.53,22.43,22.48,62775.0,19.311,19.311,19.2253,19.2682,62775.0
2014-10-14 13:00:00,22.48,22.51,22.4,22.4,50400.0,19.2682,19.2939,19.1996,19.1996,50400.0
2014-10-14 13:30:00,22.4,22.42,22.32,22.39,72900.0,19.1996,19.2167,19.131,19.191,72900.0
2014-10-14 14:00:00,22.4,22.46,22.38,22.4,108000.0,19.1996,19.251,19.1825,19.1996,108000.0
2014-10-14 14:30:00,22.4,22.42,22.28,22.31,83250.0,19.1996,19.2167,19.0967,19.1225,83250.0
2014-10-14 15:00:00,22.31,22.34,22.18,22.25,144225.0,19.1225,19.1482,19.011,19.071,144225.0
2014-10-14 15:30:00,22.24,22.35,22.21,22.24,400950.0,19.0625,19.1567,19.0367,19.0625,400950.0
2014-10-15 09:30:00,22.08,22.08,21.44,21.78,164700.0,18.9253,18.9253,18.3768,18.6682,164700.0
2014-10-15 10:00:00,21.77,21.94,21.6,21.6,277650.0,18.6596,18.8053,18.5139,18.5139,277650.0
2014-10-15 10:30:00,21.62,21.72,21.58,21.72,450675.0,18.531,18.6168,18.4968,18.6168,450675.0
2014-10-15 11:00:00,21.71,21.83,21.67,21.68,228150.0,18.6082,18.711,18.5739,18.5825,228150.0
2014-10-15 11:30:00,21.68,21.72,21.57,21.68,124200.0,18.5825,18.6168,18.4882,18.5825,124200.0
2014-10-15 12:00:00,21.68,21.71,21.59,21.62,56250.0,18.5825,18.6082,18.5053,18.531,56250.0
2014-10-15 12:30:00,21.63,21.66,21.49,21.53,96525.0,18.5396,18.5653,18.4196,18.4539,96525.0
2014-10-15 13:00:00,21.52,21.65,21.38,21.42,144000.0,18.4453,18.5568,18.3253,18.3596,144000.0
2014-10-15 13:30:00,21.43,21.53,21.36,21.49,91125.0,18.3682,18.4539,18.3082,18.4196,91125.0
2014-10-15 14:00:00,21.49,21.73,21.45,21.7,206550.0,18.4196,18.6253,18.3853,18.5996,206550.0
2014-10-15 14:30:00,21.71,21.91,21.69,21.91,159300.0,18.6082,18.7796,18.591,18.7796,159300.0
2014-10-15 15:00:00,21.91,22.04,21.82,22.02,353700.0,18.7796,18.891,18.7025,18.8739,353700.0
2014-10-15 15:30:00,22.05,22.27,22.03,22.03,627975.0,18.8996,19.0882,18.8825,18.8825,627975.0
2014-10-16 09:30:00,21.55,21.91,21.49,21.79,135675.0,18.471,18.7796,18.4196,18.6768,135675.0
2014-10-16 10:00:00,21.78,21.89,21.54,21.69,142650.0,18.6682,18.7625,18.4625,18.591,142650.0
2014-10-16 10:30:00,21.68,22.02,21.67,21.88,118125.0,18.5825,18.8739,18.5739,18.7539,118125.0
2014-10-16 11:00:00,21.88,22.13,21.81,22.13,236925.0,18.7539,18.9682,18.6939,18.9682,236925.0
2014-10-16 11:30:00,22.13,22.14,21.93,21.99,106875.0,18.9682,18.9768,18.7968,18.8482,106875.0
2014-10-16 12:00:00,21.99,22.05,21.95,22.0,72675.0,18.8482,18.8996,18.8139,18.8568,72675.0
2014-10-16 12:30:00,21.99,22.06,21.94,22.04,67725.0,18.8482,18.9082,18.8053,18.891,67725.0
2014-10-16 13:00:00,22.04,22.17,22.04,22.14,101700.0,18.891,19.0025,18.891,18.9768,101700.0
2014-10-16 13:30:00,22.13,22.26,22.12,22.13,117225.0,18.9682,19.0796,18.9596,18.9682,117225.0
2014-10-16 14:00:00,22.12,22.25,22.12,22.15,112050.0,18.9596,19.071,18.9596,18.9853,112050.0
2014-10-16 14:30:00,22.16,22.19,22.05,22.12,126225.0,18.9939,19.0196,18.8996,18.9596,126225.0
2014-10-16 15:00:00,22.11,22.18,22.02,22.14,242100.0,18.951,19.011,18.8739,18.9768,242100.0
2014-10-16 15:30:00,22.15,22.24,22.09,22.16,485550.0,18.9853,19.0625,18.9339,18.9939,485550.0
2014-10-17 09:30:00,22.54,22.54,22.33,22.43,78300.0,19.3196,19.3196,19.1396,19.2253,78300.0
2014-10-17 10:00:00,22.47,22.69,22.43,22.69,94725.0,19.2596,19.4482,19.2253,19.4482,94725.0
2014-10-17 10:30:00,22.69,22.72,22.56,22.67,170775.0,19.4482,19.4739,19.3367,19.431,170775.0
2014-10-17 11:00:00,22.66,22.72,22.64,22.69,85050.0,19.4225,19.4739,19.4053,19.4482,85050.0
2014-10-17 11:30:00,22.66,22.72,22.64,22.68,37125.0,19.4225,19.4739,19.4053,19.4396,37125.0
2014-10-17 12:00:00,22.68,22.75,22.68,22.74,119700.0,19.4396,19.4996,19.4396,19.491,119700.0
2014-10-17 12:30:00,22.74,22.79,22.72,22.76,89775.0,19.491,19.5339,19.4739,19.5082,89775.0
2014-10-17 13:00:00,22.76,22.83,22.68,22.68,119025.0,19.5082,19.5682,19.4396,19.4396,119025.0
2014-10-17 13:30:00,22.67,22.68,22.63,22.67,126000.0,19.431,19.4396,19.3967,19.431,126000.0
2014-10-17 14:00:00,22.67,22.68,22.61,22.65,175500.0,19.431,19.4396,19.3796,19.4139,175500.0
2014-10-17 14:30:00,22.65,22.71,22.64,22.7,99450.0,19.4139,19.4653,19.4053,19.4567,99450.0
2014-10-17 15:00:00,22.7,22.8,22.63,22.8,166050.0,19.4567,19.5425,19.3967,19.5425,166050.0
2014-10-17 15:30:00,22.81,22.88,22.74,22.8,428625.0,19.551,19.611,19.491,19.5425,428625.0
2014-10-20 09:30:00,22.65,22.86,22.48,22.56,137475.0,19.4139,19.5939,19.2682,19.3367,137475.0
2014-10-20 10:00:00,22.56,22.68,22.5,22.65,113175.0,19.3367,19.4396,19.2853,19.4139,113175.0
2014-10-20 10:30:00,22.64,22.69,22.6,22.66,49275.0,19.4053,19.4482,19.371,19.4225,49275.0
2014-10-20 11:00:00,22.64,22.73,22.63,22.7,80550.0,19.4053,19.4825,19.3967,19.4567,80550.0
2014-10-20 11:30:00,22.68,22.73,22.66,22.72,53100.0,19.4396,19.4825,19.4225,19.4739,53100.0
2014-10-20 12:00:00,22.72,22.78,22.72,22.75,45900.0,19.4739,19.5253,19.4739,19.4996,45900.0
2014-10-20 12:30:00,22.74,22.75,22.65,22.66,43200.0,19.491,19.4996,19.4139,19.4225,43200.0
2014-10-20 13:00:00,22.66,22.75,22.63,22.74,37800.0,19.4225,19.4996,19.3967,19.491,37800.0
2014-10-20 13:30:00,22.74,22.8,22.73,22.76,68400.0,19.491,19.5425,19.4825,19.5082,68400.0
2014-10-20 14:00:00,22.75,22.8,22.72,22.78,101475.0,19.4996,19.5425,19.4739,19.5253,101475.0
2014-10-20 14:30:00,22.78,22.81,22.74,22.76,82800.0,19.5253,19.551,19.491,19.5082,82800.0
2014-10-20 15:00:00,22.76,22.81,22.76,22.79,118800.0,19.5082,19.551,19.5082,19.5339,118800.0
2014-10-20 15:30:00,22.78,22.82,22.76,22.81,447525.0,19.5253,19.5596,19.5082,19.551,447525.0
2014-10-21 09:30:00,22.96,23.13,22.83,23.09,91125.0,19.6796,19.8253,19.5682,19.791,91125.0
2014-10-21 10:00:00,23.09,23.18,22.99,23.17,78300.0,19.791,19.8682,19.7053,19.8596,78300.0
2014-10-21 10:30:00,23.17,23.23,23.16,23.17,50625.0,19.8596,19.911,19.851,19.8596,50625.0
2014-10-21 11:00:00,23.17,23.2,23.15,23.19,31050.0,19.8596,19.8853,19.8424,19.8767,31050.0
2014-10-21 11:30:00,23.19,23.28,23.19,23.26,36450.0,19.8767,19.9539,19.8767,19.9367,36450.0
2014-10-21 12:00:00,23.27,23.32,23.26,23.29,20250.0,19.9453,19.9882,19.9367,19.9624,20250.0
2014-10-21 12:30:00,23.29,23.32,23.29,23.32,43200.0,19.9624,19.9882,19.9624,19.9882,43200.0
2014-10-21 13:00:00,23.32,23.32,23.29,23.32,51975.0,19.9882,19.9882,19.9624,19.9882,51975.0
2014-10-21 13:30:00,23.32,23.4,23.32,23.39,63450.0,19.9882,20.0567,19.9882,20.0482,63450.0
2014-10-21 14:00:00,23.39,23.45,23.39,23.44,59400.0,20.0482,20.0996,20.0482,20.091,59400.0
2014-10-21 14:30:00,23.44,23.49,23.42,23.44,78750.0,20.091,20.1339,20.0739,20.091,78750.0
2014-10-21 15:00:00,23.44,23.52,23.43,23.52,134775.0,20.091,20.1596,20.0824,20.1596,134775.0
2014-10-21 15:30:00,23.52,23.55,23.46,23.54,567900.0,20.1596,20.1853,20.1082,20.1767,567900.0
2014-10-22 09:30:00,23.54,23.55,23.24,23.4,127575.0,20.1767,20.1853,19.9196,20.0567,127575.0
2014-10-22 10:00:00,23.39,23.56,23.38,23.54,103275.0,20.0482,20.1939,20.0396,20.1767,103275.0
2014-10-22 10:30:00,23.53,23.54,23.43,23.47,32400.0,20.1682,20.1767,20.0824,20.1167,32400.0
2014-10-22 11:00:00,23.47,23.5,23.44,23.44,39825.0,20.1167,20.1424,20.091,20.091,39825.0
2014-10-22 11:30:00,23.44,23.45,23.41,23.41,20250.0,20.091,20.0996,20.0653,20.0653,20250.0
2014-10-22 12:00:00,23.39,23.42,23.28,23.28,43200.0,20.0482,20.0739,19.9539,19.9539,43200.0
2014-10-22 12:30:00,23.28,23.28,23.19,23.23,44550.0,19.9539,19.9539,19.8767,19.911,44550.0
2014-10-22 13:00:00,23.25,23.28,23.15,23.16,31950.0,19.9282,19.9539,19.8424,19.851,31950.0
2014-10-22 13:30:00,23.16,23.21,23.12,23.13,54450.0,19.851,19.8939,19.8167,19.8253,54450.0
2014-10-22 14:00:00,23.13,23.18,23.11,23.17,74475.0,19.8253,19.8682,19.8082,19.8596,74475.0
2014-10-22 14:30:00,23.17,23.28,23.16,23.28,114075.0,19.8596,19.9539,19.851,19.9539,114075.0
2014-10-22 15:00:00,23.27,23.28,23.22,23.27,90225.0,19.9453,19.9539,19.9024,19.9453,90225.0
2014-10-22 15:30:00,23.26,23.26,23.12,23.13,224100.0,19.9367,19.9367,19.8167,19.8253,224100.0
2014-10-23 09:30:00,23.45,23.54,23.26,23.32,62325.0,20.0996,20.1767,19.9367,19.9882,62325.0
2014-10-23 10:00:00,23.32,23.56,23.32,23.5,40275.0,19.9882,20.1939,19.9882,20.1424,40275.0
2014-10-23 10:30:00,23.49,23.52,23.44,23.49,38475.0,20.1339,20.1596,20.091,20.1339,38475.0
2014-10-23 11:00:00,23.49,23.57,23.46,23.47,34425.0,20.1339,20.2024,20.1082,20.1167,34425.0
2014-10-23 11:30:00,23.49,23.51,23.4,23.44,44325.0,20.1339,20.151,20.0567,20.091,44325.0
2014-10-23 12:00:00,23.44,23.5,23.44,23.46,40500.0,20.091,20.1424,20.091,20.1082,40500.0
2014-10-23 12:30:00,23.46,23.47,23.42,23.46,27900.0,20.1082,20.1167,20.0739,20.1082,27900.0
2014-10-23 13:00:00,23.46,23.5,23.45,23.49,38925.0,20.1082,20.1424,20.0996,20.1339,38925.0
2014-10-23 13:30:00,23.49,23.56,23.49,23.53,58500.0,20.1339,20.1939,20.1339,20.1682,58500.0
2014-10-23 14:00:00,23.53,23.59,23.53,23.59,129825.0,20.1682,20.2196,20.1682,20.2196,129825.0
2014-10-23 14:30:00,23.59,23.59,23.46,23.51,106425.0,20.2196,20.2196,20.1082,20.151,106425.0
2014-10-23 15:00:00,23.51,23.51,23.42,23.45,65700.0,20.151,20.151,20.0739,20.0996,65700.0
2014-10-23 15:30:00,23.45,23.55,23.45,23.51,255825.0,20.0996,20.1853,20.0996,20.151,255825.0
2014-10-24 09:30:00,23.45,23.61,23.45,23.49,99900.0,20.0996,20.2367,20.0996,20.1339,99900.0
2014-10-24 10:00:00,23.51,23.56,23.4,23.52,49275.0,20.151,20.1939,20.0567,20.1596,49275.0
2014-10-24 10:30:00,23.52,23.62,23.52,23.62,75375.0,20.1596,20.2453,20.1596,20.2453,75375.0
2014-10-24 11:00:00,23.62,23.62,23.55,23.55,46350.0,20.2453,20.2453,20.1853,20.1853,46350.0
2014-10-24 11:30:00,23.56,23.59,23.54,23.56,61200.0,20.1939,20.2196,20.1767,20.1939,61200.0
2014-10-24 12:00:00,23.56,23.61,23.55,23.56,36900.0,20.1939,20.2367,20.1853,20.1939,36900.0
2014-10-24 12:30:00,23.56,23.58,23.54,23.57,37125.0,20.1939,20.211,20.1767,20.2024,37125.0
2014-10-24 13:00:00,23.57,23.57,23.54,23.55,38700.0,20.2024,20.2024,20.1767,20.1853,38700.0
2014-10-24 13:30:00,23.55,23.57,23.55,23.56,31950.0,20.1853,20.2024,20.1853,20.1939,31950.0
2014-10-24 14:00:00,23.56,23.6,23.56,23.58,34875.0,20.1939,20.2282,20.1939,20.211,34875.0
2014-10-24 14:30:00,23.59,23.6,23.56,23.56,80100.0,20.2196,20.2282,20.1939,20.1939,80100.0
2014-10-24 15:00:00,23.56,23.58,23.54,23.56,101250.0,20.1939,20.211,20.1767,20.1939,101250.0
2014-10-24 15:30:00,23.56,23.68,23.56,23.64,176400.0,20.1939,20.2967,20.1939,20.2624,176400.0
2014-10-27 09:30:00,23.48,23.6,23.4,23.45,96750.0,20.1253,20.2282,20.0567,20.0996,96750.0
2014-10-27 10:00:00,23.44,23.48,23.36,23.44,60075.0,20.091,20.1253,20.0224,20.091,60075.0
2014-10-27 10:30:00,23.44,23.51,23.38,23.48,25650.0,20.091,20.151,20.0396,20.1253,25650.0
2014-10-27 11:00:00,23.5,23.57,23.47,23.51,35775.0,20.1424,20.2024,20.1167,20.151,35775.0
2014-10-27 11:30:00,23.51,23.52,23.41,23.42,29700.0,20.151,20.1596,20.0653,20.0739,29700.0
2014-10-27 12:00:00,23.42,23.48,23.41,23.41,36225.0,20.0739,20.1253,20.0653,20.0653,36225.0
2014-10-27 12:30:00,23.42,23.46,23.4,23.45,33300.0,20.0739,20.1082,20.0567,20.0996,33300.0
2014-10-27 13:00:00,23.46,23.51,23.44,23.45,23850.0,20.1082,20.151,20.091,20.0996,23850.0
2014-10-27 13:30:00,23.45,23.47,23.41,23.47,34425.0,20.0996,20.1167,20.0653,20.1167,34425.0
2014-10-27 14:00:00,23.46,23.48,23.44,23.45,42750.0,20.1082,20.1253,20.091,20.0996,42750.0
2014-10-27 14:30:00,23.45,23.48,23.44,23.46,76725.0,20.0996,20.1253,20.091,20.1082,76725.0
2014-10-27 15:00:00,23.46,23.54,23.46,23.51,50175.0,20.1082,20.1767,20.1082,20.151,50175.0
2014-10-27 15:30:00,23.51,23.6,23.51,23.59,214650.0,20.151,20.2282,20.151,20.2196,214650.0
2014-10-28 09:30:00,23.68,23.84,23.66,23.84,65475.0,20.2967,20.4339,20.2796,20.4339,65475.0
2014-10-28 10:00:00,23.85,23.95,23.84,23.84,38475.0,20.4424,20.5281,20.4339,20.4339,38475.0
2014-10-28 10:30:00,23.84,23.88,23.79,23.79,39825.0,20.4339,20.4681,20.391,20.391,39825.0
2014-10-28 11:00:00,23.79,23.85,23.76,23.85,67725.0,20.391,20.4424,20.3653,20.4424,67725.0
2014-10-28 11:30:00,23.85,23.86,23.76,23.78,24975.0,20.4424,20.451,20.3653,20.3824,24975.0
2014-10-28 12:00:00,23.78,23.85,23.77,23.82,56250.0,20.3824,20.4424,20.3739,20.4167,56250.0
2014-10-28 12:30:00,23.83,23.84,23.78,23.8,19125.0,20.4253,20.4339,20.3824,20.3996,19125.0
2014-10-28 13:00:00,23.8,23.83,23.78,23.82,23625.0,20.3996,20.4253,20.3824,20.4167,23625.0
2014-10-28 13:30:00,23.81,23.84,23.77,23.84,95625.0,20.4081,20.4339,20.3739,20.4339,95625.0
2014-10-28 14:00:00,23.84,23.87,23.84,23.86,50175.0,20.4339,20.4596,20.4339,20.451,50175.0
2014-10-28 14:30:00,23.86,23.93,23.85,23.92,59850.0,20.451,20.511,20.4424,20.5024,59850.0
2014-10-28 15:00:00,23.93,24.07,23.92,24.05,165825.0,20.511,20.631,20.5024,20.6139,165825.0
2014-10-28 15:30:00,24.05,24.07,24.0,24.07,257400.0,20.6139,20.631,20.571,20.631,257400.0
2014-10-29 09:30:00,24.03,24.18,23.95,24.16,44775.0,20.5967,20.7253,20.5281,20.7081,44775.0
2014-10-29 10:00:00,24.19,24.19,24.0,24.04,42525.0,20.7339,20.7339,20.571,20.6053,42525.0
2014-10-29 10:30:00,24.02,24.06,23.97,24.0,44775.0,20.5881,20.6224,20.5453,20.571,44775.0
2014-10-29 11:00:00,24.01,24.12,23.99,24.11,51975.0,20.5796,20.6739,20.5624,20.6653,51975.0
2014-10-29 11:30:00,24.11,24.12,24.06,24.06,87300.0,20.6653,20.6739,20.6224,20.6224,87300.0
2014-10-29 12:00:00,24.08,24.08,23.99,23.99,33300.0,20.6396,20.6396,20.5624,20.5624,33300.0
2014-10-29 12:30:00,23.99,24.0,23.94,23.96,55125.0,20.5624,20.571,20.5196,20.5367,55125.0
2014-10-29 13:00:00,23.96,24.12,23.95,24.08,124650.0,20.5367,20.6739,20.5281,20.6396,124650.0
2014-10-29 13:30:00,24.08,24.1,24.02,24.03,119025.0,20.6396,20.6567,20.5881,20.5967,119025.0
2014-10-29 14:00:00,24.03,24.24,24.0,24.22,206100.0,20.5967,20.7767,20.571,20.7596,206100.0
2014-10-29 14:30:00,24.21,24.21,24.11,24.18,121050.0,20.751,20.751,20.6653,20.7253,121050.0
2014-10-29 15:00:00,24.18,24.22,24.09,24.18,158400.0,20.7253,20.7596,20.6481,20.7253,158400.0
2014-10-29 15:30:00,24.18,24.36,24.17,24.36,501075.0,20.7253,20.8796,20.7167,20.8796,501075.0
2014-10-30 09:30:00,24.44,24.8,23.96,24.52,428400.0,20.9481,21.2567,20.5367,21.0167,428400.0
2014-10-30 10:00:00,24.46,24.59,24.22,24.56,177525.0,20.9653,21.0767,20.7596,21.051,177525.0
2014-10-30 10:30:00,24.58,24.69,24.33,24.47,104400.0,21.0681,21.1624,20.8539,20.9739,104400.0
2014-10-30 11:00:00,24.47,24.52,24.25,24.28,114975.0,20.9739,21.0167,20.7853,20.811,114975.0
2014-10-30 11:30:00,24.27,24.34,24.26,24.29,38925.0,20.8024,20.8624,20.7939,20.8196,38925.0
2014-10-30 12:00:00,24.31,24.31,24.26,24.29,100350.0,20.8367,20.8367,20.7939,20.8196,100350.0
2014-10-30 12:30:00,24.29,24.32,24.27,24.32,186075.0,20.8196,20.8453,20.8024,20.8453,186075.0
2014-10-30 13:00:00,24.31,24.52,24.28,24.49,116550.0,20.8367,21.0167,20.811,20.991,116550.0
2014-10-30 13:30:00,24.48,24.58,24.48,24.56,99675.0,20.9824,21.0681,20.9824,21.051,99675.0
2014-10-30 14:00:00,24.56,24.61,24.53,24.56,236250.0,21.051,21.0938,21.0253,21.051,236250.0
2014-10-30 14:30:00,24.55,24.62,24.45,24.46,126000.0,21.0424,21.1024,20.9567,20.9653,126000.0
2014-10-30 15:00:00,24.46,24.58,24.46,24.52,233550.0,20.9653,21.0681,20.9653,21.0167,233550.0
2014-10-30 15:30:00,24.52,24.56,24.48,24.51,549900.0,21.0167,21.051,20.9824,21.0081,549900.0
2014-10-31 09:30:00,24.9,24.96,24.81,24.89,127575.0,21.3424,21.3938,21.2653,21.3338,127575.0
2014-10-31 10:00:00,24.88,25.01,24.87,24.97,144450.0,21.3253,21.4367,21.3167,21.4024,144450.0
2014-10-31 10:30:00,24.99,25.08,24.97,25.05,86850.0,21.4196,21.4967,21.4024,21.471,86850.0
2014-10-31 11:00:00,25.04,25.04,24.95,24.96,78750.0,21.4624,21.4624,21.3853,21.3938,78750.0
2014-10-31 11:30:00,24.96,24.96,24.89,24.92,54450.0,21.3938,21.3938,21.3338,21.3596,54450.0
2014-10-31 12:00:00,24.91,24.93,24.88,24.88,43650.0,21.351,21.3681,21.3253,21.3253,43650.0
2014-10-31 12:30:00,24.89,24.92,24.84,24.84,37575.0,21.3338,21.3596,21.291,21.291,37575.0
2014-10-31 13:00:00,24.86,24.89,24.82,24.83,41175.0,21.3081,21.3338,21.2738,21.2824,41175.0
2014-10-31 13:30:00,24.84,24.87,24.82,24.87,47700.0,21.291,21.3167,21.2738,21.3167,47700.0
2014-10-31 14:00:00,24.87,24.99,24.86,24.99,103500.0,21.3167,21.4196,21.3081,21.4196,103500.0
2014-10-31 14:30:00,24.99,25.0,24.92,24.94,116100.0,21.4196,21.4281,21.3596,21.3767,116100.0
2014-10-31 15:00:00,24.94,24.96,24.88,24.92,128025.0,21.3767,21.3938,21.3253,21.3596,128025.0
2014-10-31 15:30:00,24.92,24.97,24.91,24.94,319050.0,21.3596,21.4024,21.351,21.3767,319050.0
2014-11-03 09:30:00,25.03,25.2,25.0,25.15,80325.0,21.4538,21.5996,21.4281,21.5567,80325.0
2014-11-03 10:00:00,25.17,25.23,25.0,25.07,93150.0,21.5738,21.6253,21.4281,21.4881,93150.0
2014-11-03 10:30:00,25.06,25.07,24.99,25.04,73350.0,21.4796,21.4881,21.4196,21.4624,73350.0
2014-11-03 11:00:00,25.04,25.07,24.94,24.96,66150.0,21.4624,21.4881,21.3767,21.3938,66150.0
2014-11-03 11:30:00,24.96,24.96,24.91,24.95,93150.0,21.3938,21.3938,21.351,21.3853,93150.0
2014-11-03 12:00:00,24.95,24.95,24.87,24.88,99900.0,21.3853,21.3853,21.3167,21.3253,99900.0
2014-11-03 12:30:00,24.88,24.9,24.87,24.89,48600.0,21.3253,21.3424,21.3167,21.3338,48600.0
2014-11-03 13:00:00,24.88,24.92,24.87,24.89,52425.0,21.3253,21.3596,21.3167,21.3338,52425.0
2014-11-03 13:30:00,24.88,24.94,24.87,24.94,59175.0,21.3253,21.3767,21.3167,21.3767,59175.0
2014-11-03 14:00:00,24.94,24.94,24.86,24.86,108000.0,21.3767,21.3767,21.3081,21.3081,108000.0
2014-11-03 14:30:00,24.85,24.87,24.8,24.84,61425.0,21.2996,21.3167,21.2567,21.291,61425.0
2014-11-03 15:00:00,24.83,24.87,24.76,24.77,85275.0,21.2824,21.3167,21.2224,21.231,85275.0
2014-11-03 15:30:00,24.78,24.82,24.76,24.81,292725.0,21.2396,21.2738,21.2224,21.2653,292725.0
2014-11-04 09:30:00,24.73,25.0,24.73,24.96,92700.0,21.1967,21.4281,21.1967,21.3938,92700.0
2014-11-04 10:00:00,24.99,25.03,24.87,24.87,79650.0,21.4196,21.4538,21.3167,21.3167,79650.0
2014-11-04 10:30:00,24.87,24.92,24.84,24.84,50175.0,21.3167,21.3596,21.291,21.291,50175.0
2014-11-04 11:00:00,24.84,24.9,24.77,24.89,74475.0,21.291,21.3424,21.231,21.3338,74475.0
2014-11-04 11:30:00,24.9,24.91,24.85,24.88,36900.0,21.3424,21.351,21.2996,21.3253,36900.0
2014-11-04 12:00:00,24.91,24.96,24.9,24.95,48150.0,21.351,21.3938,21.3424,21.3853,48150.0
2014-11-04 12:30:00,24.95,24.99,24.92,24.96,20925.0,21.3853,21.4196,21.3596,21.3938,20925.0
2014-11-04 13:00:00,24.94,24.99,24.92,24.93,40950.0,21.3767,21.4196,21.3596,21.3681,40950.0
2014-11-04 13:30:00,24.94,25.01,24.91,25.0,27225.0,21.3767,21.4367,21.351,21.4281,27225.0
2014-11-04 14:00:00,25.0,25.01,24.96,24.96,40500.0,21.4281,21.4367,21.3938,21.3938,40500.0
2014-11-04 14:30:00,24.94,25.01,24.93,25.01,55800.0,21.3767,21.4367,21.3681,21.4367,55800.0
2014-11-04 15:00:00,25.01,25.01,24.91,24.92,101925.0,21.4367,21.4367,21.351,21.3596,101925.0
2014-11-04 15:30:00,24.93,24.94,24.9,24.92,316125.0,21.3681,21.3767,21.3424,21.3596,316125.0
2014-11-05 09:30:00,25.12,25.16,24.92,25.04,50850.0,21.531,21.5653,21.3596,21.4624,50850.0
2014-11-05 10:00:00,25.04,25.16,25.01,25.11,67275.0,21.4624,21.5653,21.4367,21.5224,67275.0
2014-11-05 10:30:00,25.08,25.14,25.07,25.14,32850.0,21.4967,21.5481,21.4881,21.5481,32850.0
2014-11-05 11:00:00,25.14,25.17,25.12,25.15,20925.0,21.5481,21.5738,21.531,21.5567,20925.0
2014-11-05 11:30:00,25.14,25.18,25.11,25.17,19800.0,21.5481,21.5824,21.5224,21.5738,19800.0
2014-11-05 12:00:00,25.19,25.21,25.13,25.13,17550.0,21.591,21.6081,21.5396,21.5396,17550.0
2014-11-05 12:30:00,25.12,25.15,25.12,25.13,15075.0,21.531,21.5567,21.531,21.5396,15075.0
2014-11-05 13:00:00,25.14,25.17,25.11,25.13,19125.0,21.5481,21.5738,21.5224,21.5396,19125.0
2014-11-05 13:30:00,25.14,25.15,25.08,25.13,78525.0,21.5481,21.5567,21.4967,21.5396,78525.0
2014-11-05 14:00:00,25.13,25.15,25.11,25.15,20925.0,21.5396,21.5567,21.5224,21.5567,20925.0
2014-11-05 14:30:00,25.15,25.18,25.13,25.17,19575.0,21.5567,21.5824,21.5396,21.5738,19575.0
2014-11-05 15:00:00,25.18,25.2,25.16,25.19,45675.0,21.5824,21.5996,21.5653,21.591,45675.0
2014-11-05 15:30:00,25.19,25.2,25.13,25.18,213750.0,21.591,21.5996,21.5396,21.5824,213750.0
2014-11-06 09:30:00,25.22,25.3,25.1,25.19,97875.0,21.6167,21.6853,21.5138,21.591,97875.0
2014-11-06 10:00:00,25.17,25.19,25.1,25.15,47250.0,21.5738,21.591,21.5138,21.5567,47250.0
2014-11-06 10:30:00,25.13,25.2,25.11,25.19,20025.0,21.5396,21.5996,21.5224,21.591,20025.0
2014-11-06 11:00:00,25.2,25.24,25.19,25.23,18225.0,21.5996,21.6338,21.591,21.6253,18225.0
2014-11-06 11:30:00,25.23,25.25,25.19,25.22,14400.0,21.6253,21.6424,21.591,21.6167,14400.0
2014-11-06 12:00:00,25.21,25.24,25.19,25.23,16875.0,21.6081,21.6338,21.591,21.6253,16875.0
2014-11-06 12:30:00,25.23,25.25,25.21,25.24,12375.0,21.6253,21.6424,21.6081,21.6338,12375.0
2014-11-06 13:00:00,25.25,25.27,25.23,25.27,40050.0,21.6424,21.6596,21.6253,21.6596,40050.0
2014-11-06 13:30:00,25.28,25.28,25.25,25.26,15525.0,21.6681,21.6681,21.6424,21.651,15525.0
2014-11-06 14:00:00,25.26,25.27,25.23,25.26,16425.0,21.651,21.6596,21.6253,21.651,16425.0
2014-11-06 14:30:00,25.26,25.28,25.22,25.27,31050.0,21.651,21.6681,21.6167,21.6596,31050.0
2014-11-06 15:00:00,25.27,25.27,25.2,25.2,70650.0,21.6596,21.6596,21.5996,21.5996,70650.0
2014-11-06 15:30:00,25.21,25.28,25.18,25.27,194850.0,21.6081,21.6681,21.5824,21.6596,194850.0
2014-11-07 09:30:00,25.22,25.32,25.05,25.12,78975.0,21.6167,21.7024,21.471,21.531,78975.0
2014-11-07 10:00:00,25.09,25.2,25.09,25.19,40950.0,21.5053,21.5996,21.5053,21.591,40950.0
2014-11-07 10:30:00,25.19,25.25,25.16,25.25,35775.0,21.591,21.6424,21.5653,21.6424,35775.0
2014-11-07 11:00:00,25.25,25.26,25.18,25.21,36000.0,21.6424,21.651,21.5824,21.6081,36000.0
2014-11-07 11:30:00,25.21,25.26,25.21,25.24,28350.0,21.6081,21.651,21.6081,21.6338,28350.0
2014-11-07 12:00:00,25.24,25.26,25.23,25.24,26325.0,21.6338,21.651,21.6253,21.6338,26325.0
2014-11-07 12:30:00,25.24,25.28,25.24,25.28,17325.0,21.6338,21.6681,21.6338,21.6681,17325.0
2014-11-07 13:00:00,25.28,25.29,25.27,25.27,17100.0,21.6681,21.6767,21.6596,21.6596,17100.0
2014-11-07 13:30:00,25.27,25.28,25.23,25.24,26100.0,21.6596,21.6681,21.6253,21.6338,26100.0
2014-11-07 14:00:00,25.24,25.24,25.18,25.19,24525.0,21.6338,21.6338,21.5824,21.591,24525.0
2014-11-07 14:30:00,25.19,25.2,25.09,25.09,78525.0,21.591,21.5996,21.5053,21.5053,78525.0
2014-11-07 15:00:00,25.09,25.11,25.04,25.04,67725.0,21.5053,21.5224,21.4624,21.4624,67725.0
2014-11-07 15:30:00,25.04,25.09,25.02,25.09,130725.0,21.4624,21.5053,21.4453,21.5053,130725.0
2014-11-10 09:30:00,25.1,25.28,25.1,25.28,36450.0,21.5138,21.6681,21.5138,21.6681,36450.0
2014-11-10 10:00:00,25.3,25.32,25.23,25.24,47250.0,21.6853,21.7024,21.6253,21.6338,47250.0
2014-11-10 10:30:00,25.22,25.36,25.22,25.35,23175.0,21.6167,21.7367,21.6167,21.7281,23175.0
2014-11-10 11:00:00,25.37,25.38,25.31,25.32,32175.0,21.7453,21.7538,21.6938,21.7024,32175.0
2014-11-10 11:30:00,25.33,25.34,25.28,25.3,20475.0,21.711,21.7196,21.6681,21.6853,20475.0
2014-11-10 12:00:00,25.3,25.32,25.2,25.2,17775.0,21.6853,21.7024,21.5996,21.5996,17775.0
2014-11-10 12:30:00,25.21,25.22,25.17,25.19,9000.0,21.6081,21.6167,21.5738,21.591,9000.0
2014-11-10 13:00:00,25.18,25.22,25.18,25.2,18450.0,21.5824,21.6167,21.5824,21.5996,18450.0
2014-11-10 13:30:00,25.22,25.24,25.2,25.21,19800.0,21.6167,21.6338,21.5996,21.6081,19800.0
2014-11-10 14:00:00,25.21,25.25,25.2,25.24,15975.0,21.6081,21.6424,21.5996,21.6338,15975.0
2014-11-10 14:30:00,25.24,25.25,25.22,25.24,29925.0,21.6338,21.6424,21.6167,21.6338,29925.0
2014-11-10 15:00:00,25.24,25.3,25.23,25.29,29025.0,21.6338,21.6853,21.6253,21.6767,29025.0
2014-11-10 15:30:00,25.28,25.34,25.27,25.33,100350.0,21.6681,21.7196,21.6596,21.711,100350.0
2014-11-11 09:30:00,25.3,25.38,25.27,25.32,24075.0,21.6853,21.7538,21.6596,21.7024,24075.0
2014-11-11 10:00:00,25.36,25.46,25.33,25.44,34200.0,21.7367,21.8224,21.711,21.8053,34200.0
2014-11-11 10:30:00,25.46,25.52,25.44,25.51,60300.0,21.8224,21.8738,21.8053,21.8653,60300.0
2014-11-11 11:00:00,25.51,25.53,25.49,25.51,45000.0,21.8653,21.8824,21.8481,21.8653,45000.0
2014-11-11 11:30:00,25.51,25.56,25.51,25.54,40275.0,21.8653,21.9081,21.8653,21.891,40275.0
2014-11-11 12:00:00,25.54,25.56,25.52,25.56,66825.0,21.891,21.9081,21.8738,21.9081,66825.0
2014-11-11 12:30:00,25.56,25.59,25.56,25.56,36450.0,21.9081,21.9338,21.9081,21.9081,36450.0
2014-11-11 13:00:00,25.56,25.56,25.53,25.54,44325.0,21.9081,21.9081,21.8824,21.891,44325.0
2014-11-11 13:30:00,25.55,25.55,25.51,25.52,40950.0,21.8995,21.8995,21.8653,21.8738,40950.0
2014-11-11 14:00:00,25.52,25.52,25.48,25.5,62775.0,21.8738,21.8738,21.8395,21.8567,62775.0
2014-11-11 14:30:00,25.49,25.51,25.48,25.5,60525.0,21.8481,21.8653,21.8395,21.8567,60525.0
2014-11-11 15:00:00,25.5,25.52,25.49,25.5,64800.0,21.8567,21.8738,21.8481,21.8567,64800.0
2014-11-11 15:30:00,25.5,25.56,25.5,25.55,151875.0,21.8567,21.9081,21.8567,21.8995,151875.0
2014-11-12 09:30:00,25.38,25.55,25.29,25.49,30375.0,21.7538,21.8995,21.6767,21.8481,30375.0
2014-11-12 10:00:00,25.48,25.51,25.42,25.42,36675.0,21.8395,21.8653,21.7881,21.7881,36675.0
2014-11-12 10:30:00,25.41,25.41,25.31,25.34,60525.0,21.7795,21.7795,21.6938,21.7196,60525.0
2014-11-12 11:00:00,25.3,25.33,25.26,25.31,18675.0,21.6853,21.711,21.651,21.6938,18675.0
2014-11-12 11:30:00,25.32,25.37,25.31,25.35,26550.0,21.7024,21.7453,21.6938,21.7281,26550.0
2014-11-12 12:00:00,25.35,25.36,25.3,25.35,38250.0,21.7281,21.7367,21.6853,21.7281,38250.0
2014-11-12 12:30:00,25.35,25.38,25.33,25.37,139500.0,21.7281,21.7538,21.711,21.7453,139500.0
2014-11-12 13:00:00,25.38,25.42,25.36,25.42,50400.0,21.7538,21.7881,21.7367,21.7881,50400.0
2014-11-12 13:30:00,25.42,25.45,25.41,25.44,20025.0,21.7881,21.8138,21.7795,21.8053,20025.0
2014-11-12 14:00:00,25.44,25.44,25.42,25.44,46575.0,21.8053,21.8053,21.7881,21.8053,46575.0
2014-11-12 14:30:00,25.44,25.44,25.35,25.36,146250.0,21.8053,21.8053,21.7281,21.7367,146250.0
2014-11-12 15:00:00,25.36,25.38,25.32,25.34,122625.0,21.7367,21.7538,21.7024,21.7196,122625.0
2014-11-12 15:30:00,25.35,25.38,25.32,25.35,193500.0,21.7281,21.7538,21.7024,21.7281,193500.0
2014-11-13 09:30:00,25.38,25.48,25.33,25.33,58275.0,21.7538,21.8395,21.711,21.711,58275.0
2014-11-13 10:00:00,25.33,25.43,25.32,25.4,30375.0,21.711,21.7967,21.7024,21.771,30375.0
2014-11-13 10:30:00,25.4,25.42,25.36,25.36,47925.0,21.771,21.7881,21.7367,21.7367,47925.0
2014-11-13 11:00:00,25.34,25.36,25.28,25.3,58275.0,21.7196,21.7367,21.6681,21.6853,58275.0
2014-11-13 11:30:00,25.29,25.29,25.22,25.24,32400.0,21.6767,21.6767,21.6167,21.6338,32400.0
2014-11-13 12:00:00,25.24,25.24,25.17,25.23,84375.0,21.6338,21.6338,21.5738,21.6253,84375.0
2014-11-13 12:30:00,25.23,25.24,25.21,25.23,29250.0,21.6253,21.6338,21.6081,21.6253,29250.0
2014-11-13 13:00:00,25.24,25.24,25.16,25.18,21150.0,21.6338,21.6338,21.5653,21.5824,21150.0
2014-11-13 13:30:00,25.18,25.18,25.13,25.18,22275.0,21.5824,21.5824,21.5396,21.5824,22275.0
2014-11-13 14:00:00,25.17,25.18,25.1,25.13,61425.0,21.5738,21.5824,21.5138,21.5396,61425.0
2014-11-13 14:30:00,25.15,25.18,25.13,25.16,52875.0,21.5567,21.5824,21.5396,21.5653,52875.0
2014-11-13 15:00:00,25.16,25.2,25.15,25.17,98100.0,21.5653,21.5996,21.5567,21.5738,98100.0
2014-11-13 15:30:00,25.17,25.26,25.17,25.23,236250.0,21.5738,21.651,21.5738,21.6253,236250.0
2014-11-14 09:30:00,25.22,25.35,25.19,25.3,30600.0,21.6167,21.7281,21.591,21.6853,30600.0
2014-11-14 10:00:00,25.33,25.39,25.31,25.32,43650.0,21.711,21.7624,21.6938,21.7024,43650.0
2014-11-14 10:30:00,25.32,25.33,25.26,25.26,85050.0,21.7024,21.711,21.651,21.651,85050.0
2014-11-14 11:00:00,25.26,25.28,25.19,25.24,50400.0,21.651,21.6681,21.591,21.6338,50400.0
2014-11-14 11:30:00,25.24,25.24,25.16,25.16,21375.0,21.6338,21.6338,21.5653,21.5653,21375.0
2014-11-14 12:00:00,25.15,25.18,25.15,25.17,34650.0,21.5567,21.5824,21.5567,21.5738,34650.0
2014-11-14 12:30:00,25.19,25.2,25.16,25.18,17775.0,21.591,21.5996,21.5653,21.5824,17775.0
2014-11-14 13:00:00,25.17,25.17,25.13,25.14,16875.0,21.5738,21.5738,21.5396,21.5481,16875.0
2014-11-14 13:30:00,25.13,25.14,25.1,25.1,29700.0,21.5396,21.5481,21.5138,21.5138,29700.0
2014-11-14 14:00:00,25.09,25.12,25.08,25.12,83250.0,21.5053,21.531,21.4967,21.531,83250.0
2014-11-14 14:30:00,25.12,25.12,25.08,25.09,36450.0,21.531,21.531,21.4967,21.5053,36450.0
2014-11-14 15:00:00,25.09,25.09,25.04,25.06,60075.0,21.5053,21.5053,21.4624,21.4796,60075.0
2014-11-14 15:30:00,25.07,25.12,25.06,25.12,315225.0,21.4881,21.531,21.4796,21.531,315225.0
2014-11-17 09:30:00,25.07,25.17,24.96,25.14,103500.0,21.4881,21.5738,21.3938,21.5481,103500.0
2014-11-17 10:00:00,25.15,25.2,25.04,25.12,32175.0,21.5567,21.5996,21.4624,21.531,32175.0
2014-11-17 10:30:00,25.12,25.15,25.09,25.1,31500.0,21.531,21.5567,21.5053,21.5138,31500.0
2014-11-17 11:00:00,25.08,25.08,25.01,25.01,41625.0,21.4967,21.4967,21.4367,21.4367,41625.0
2014-11-17 11:30:00,25.01,25.04,24.98,25.01,42300.0,21.4367,21.4624,21.411,21.4367,42300.0
2014-11-17 12:00:00,25.0,25.01,24.98,24.98,31500.0,21.4281,21.4367,21.411,21.411,31500.0
2014-11-17 12:30:00,25.0,25.04,25.0,25.02,63675.0,21.4281,21.4624,21.4281,21.4453,63675.0
2014-11-17 13:00:00,25.02,25.08,25.0,25.06,35325.0,21.4453,21.4967,21.4281,21.4796,35325.0
2014-11-17 13:30:00,25.07,25.08,25.02,25.04,24300.0,21.4881,21.4967,21.4453,21.4624,24300.0
2014-11-17 14:00:00,25.04,25.04,24.96,24.96,58950.0,21.4624,21.4624,21.3938,21.3938,58950.0
2014-11-17 14:30:00,24.96,24.98,24.95,24.96,53550.0,21.3938,21.411,21.3853,21.3938,53550.0
2014-11-17 15:00:00,24.95,25.0,24.94,24.99,61200.0,21.3853,21.4281,21.3767,21.4196,61200.0
2014-11-17 15:30:00,25.0,25.03,24.96,24.97,241650.0,21.4281,21.4538,21.3938,21.4024,241650.0
2014-11-18 09:30:00,24.95,25.15,24.95,25.08,62550.0,21.3853,21.5567,21.3853,21.4967,62550.0
2014-11-18 10:00:00,25.08,25.19,25.07,25.13,62325.0,21.4967,21.591,21.4881,21.5396,62325.0
2014-11-18 10:30:00,25.13,25.13,25.06,25.11,26100.0,21.5396,21.5396,21.4796,21.5224,26100.0
2014-11-18 11:00:00,25.11,25.12,25.08,25.08,24975.0,21.5224,21.531,21.4967,21.4967,24975.0
2014-11-18 11:30:00,25.08,25.1,25.04,25.05,27675.0,21.4967,21.5138,21.4624,21.471,27675.0
2014-11-18 12:00:00,25.05,25.08,25.02,25.06,25875.0,21.471,21.4967,21.4453,21.4796,25875.0
2014-11-18 12:30:00,25.07,25.12,25.07,25.12,14400.0,21.4881,21.531,21.4881,21.531,14400.0
2014-11-18 13:00:00,25.12,25.13,25.08,25.11,19125.0,21.531,21.5396,21.4967,21.5224,19125.0
2014-11-18 13:30:00,25.1,25.11,25.07,25.11,13725.0,21.5138,21.5224,21.4881,21.5224,13725.0
2014-11-18 14:00:00,25.11,25.15,25.11,25.13,22275.0,21.5224,21.5567,21.5224,21.5396,22275.0
2014-11-18 14:30:00,25.13,25.14,25.09,25.09,47700.0,21.5396,21.5481,21.5053,21.5053,47700.0
2014-11-18 15:00:00,25.09,25.11,25.06,25.09,71775.0,21.5053,21.5224,21.4796,21.5053,71775.0
2014-11-18 15:30:00,25.08,25.09,24.98,24.99,202950.0,21.4967,21.5053,21.411,21.4196,202950.0
2014-11-19 09:30:00,25.0,25.0,24.77,24.8,50175.0,21.4281,21.4281,21.231,21.2567,50175.0
2014-11-19 10:00:00,24.81,24.81,24.7,24.71,31500.0,21.2653,21.2653,21.171,21.1796,31500.0
2014-11-19 10:30:00,24.69,24.71,24.6,24.6,37575.0,21.1624,21.1796,21.0853,21.0853,37575.0
2014-11-19 11:00:00,24.6,24.67,24.59,24.61,29700.0,21.0853,21.1453,21.0767,21.0938,29700.0
2014-11-19 11:30:00,24.61,24.74,24.61,24.74,29700.0,21.0938,21.2053,21.0938,21.2053,29700.0
2014-11-19 12:00:00,24.75,24.85,24.75,24.85,27000.0,21.2138,21.2996,21.2138,21.2996,27000.0
2014-11-19 12:30:00,24.85,24.87,24.84,24.87,16650.0,21.2996,21.3167,21.291,21.3167,16650.0
2014-11-19 13:00:00,24.88,24.93,24.85,24.9,16650.0,21.3253,21.3681,21.2996,21.3424,16650.0
2014-11-19 13:30:00,24.91,24.92,24.88,24.88,13950.0,21.351,21.3596,21.3253,21.3253,13950.0
2014-11-19 14:00:00,24.88,24.94,24.82,24.83,63675.0,21.3253,21.3767,21.2738,21.2824,63675.0
2014-11-19 14:30:00,24.82,24.84,24.78,24.82,38475.0,21.2738,21.291,21.2396,21.2738,38475.0
2014-11-19 15:00:00,24.83,24.91,24.81,24.85,25650.0,21.2824,21.351,21.2653,21.2996,25650.0
2014-11-19 15:30:00,24.85,24.89,24.83,24.89,221850.0,21.2996,21.3338,21.2824,21.3338,221850.0
2014-11-20 09:30:00,24.61,24.66,24.33,24.41,174600.0,21.0938,21.1367,20.8539,20.9224,174600.0
2014-11-20 10:00:00,24.41,24.54,24.41,24.51,112725.0,20.9224,21.0339,20.9224,21.0081,112725.0
2014-11-20 10:30:00,24.52,24.64,24.52,24.6,42075.0,21.0167,21.1196,21.0167,21.0853,42075.0
2014-11-20 11:00:00,24.61,24.68,24.6,24.68,57600.0,21.0938,21.1538,21.0853,21.1538,57600.0
2014-11-20 11:30:00,24.69,24.69,24.63,24.64,121725.0,21.1624,21.1624,21.111,21.1196,121725.0
2014-11-20 12:00:00,24.64,24.64,24.52,24.53,103725.0,21.1196,21.1196,21.0167,21.0253,103725.0
2014-11-20 12:30:00,24.54,24.56,24.53,24.55,71775.0,21.0339,21.051,21.0253,21.0424,71775.0
2014-11-20 13:00:00,24.55,24.57,24.53,24.55,90000.0,21.0424,21.0596,21.0253,21.0424,90000.0
2014-11-20 13:30:00,24.55,24.57,24.52,24.56,79875.0,21.0424,21.0596,21.0167,21.051,79875.0
2014-11-20 14:00:00,24.56,24.58,24.56,24.57,56025.0,21.051,21.0681,21.051,21.0596,56025.0
2014-11-20 14:30:00,24.57,24.57,24.54,24.56,135450.0,21.0596,21.0596,21.0339,21.051,135450.0
2014-11-20 15:00:00,24.56,24.59,24.55,24.58,124875.0,21.051,21.0767,21.0424,21.0681,124875.0
2014-11-20 15:30:00,24.58,24.67,24.58,24.66,327825.0,21.0681,21.1453,21.0681,21.1367,327825.0
2014-11-21 09:30:00,24.94,25.04,24.89,25.04,53325.0,21.3767,21.4624,21.3338,21.4624,53325.0
2014-11-21 10:00:00,25.05,25.07,24.97,25.0,53100.0,21.471,21.4881,21.4024,21.4281,53100.0
2014-11-21 10:30:00,25.0,25.05,24.98,25.01,81225.0,21.4281,21.471,21.411,21.4367,81225.0
2014-11-21 11:00:00,25.01,25.07,24.98,25.06,85950.0,21.4367,21.4881,21.411,21.4796,85950.0
2014-11-21 11:30:00,25.07,25.08,25.05,25.08,61650.0,21.4881,21.4967,21.471,21.4967,61650.0
2014-11-21 12:00:00,25.08,25.08,25.05,25.07,38025.0,21.4967,21.4967,21.471,21.4881,38025.0
2014-11-21 12:30:00,25.07,25.07,25.02,25.02,66375.0,21.4881,21.4881,21.4453,21.4453,66375.0
2014-11-21 13:00:00,25.02,25.02,24.93,24.95,38475.0,21.4453,21.4453,21.3681,21.3853,38475.0
2014-11-21 13:30:00,24.94,24.97,24.93,24.96,47925.0,21.3767,21.4024,21.3681,21.3938,47925.0
2014-11-21 14:00:00,24.97,25.01,24.92,24.92,102825.0,21.4024,21.4367,21.3596,21.3596,102825.0
2014-11-21 14:30:00,24.92,24.96,24.9,24.95,80325.0,21.3596,21.3938,21.3424,21.3853,80325.0
2014-11-21 15:00:00,24.96,24.98,24.95,24.98,48375.0,21.3938,21.411,21.3853,21.411,48375.0
2014-11-21 15:30:00,24.98,25.0,24.93,24.96,198900.0,21.411,21.4281,21.3681,21.3938,198900.0
2014-11-24 09:30:00,25.0,25.17,24.9,24.96,111150.0,21.4281,21.5738,21.3424,21.3938,111150.0
2014-11-24 10:00:00,24.97,25.0,24.88,24.9,76275.0,21.4024,21.4281,21.3253,21.3424,76275.0
2014-11-24 10:30:00,24.9,24.9,24.8,24.83,38025.0,21.3424,21.3424,21.2567,21.2824,38025.0
2014-11-24 11:00:00,24.84,24.88,24.81,24.88,47925.0,21.291,21.3253,21.2653,21.3253,47925.0
2014-11-24 11:30:00,24.9,24.97,24.89,24.97,17100.0,21.3424,21.4024,21.3338,21.4024,17100.0
2014-11-24 12:00:00,24.97,25.0,24.97,24.99,19125.0,21.4024,21.4281,21.4024,21.4196,19125.0
2014-11-24 12:30:00,24.99,24.99,24.95,24.96,42750.0,21.4196,21.4196,21.3853,21.3938,42750.0
2014-11-24 13:00:00,24.96,25.0,24.95,24.99,31725.0,21.3938,21.4281,21.3853,21.4196,31725.0
2014-11-24 13:30:00,25.0,25.03,24.99,25.03,49275.0,21.4281,21.4538,21.4196,21.4538,49275.0
2014-11-24 14:00:00,25.03,25.06,25.0,25.0,66825.0,21.4538,21.4796,21.4281,21.4281,66825.0
2014-11-24 14:30:00,25.0,25.03,24.97,24.97,91800.0,21.4281,21.4538,21.4024,21.4024,91800.0
2014-11-24 15:00:00,24.97,25.06,24.97,25.05,74700.0,21.4024,21.4796,21.4024,21.471,74700.0
2014-11-24 15:30:00,25.05,25.09,25.03,25.08,184275.0,21.471,21.5053,21.4538,21.4967,184275.0
2014-11-25 09:30:00,25.01,25.12,24.89,24.94,139275.0,21.4367,21.531,21.3338,21.3767,139275.0
2014-11-25 10:00:00,24.92,24.98,24.89,24.96,36225.0,21.3596,21.411,21.3338,21.3938,36225.0
2014-11-25 10:30:00,24.97,24.99,24.95,24.99,222300.0,21.4024,21.4196,21.3853,21.4196,222300.0
2014-11-25 11:00:00,24.99,25.04,24.99,25.03,51300.0,21.4196,21.4624,21.4196,21.4538,51300.0
2014-11-25 11:30:00,25.03,25.11,25.02,25.1,29475.0,21.4538,21.5224,21.4453,21.5138,29475.0
2014-11-25 12:00:00,25.1,25.13,25.1,25.13,55125.0,21.5138,21.5396,21.5138,21.5396,55125.0
2014-11-25 12:30:00,25.13,25.18,25.13,25.17,59400.0,21.5396,21.5824,21.5396,21.5738,59400.0
2014-11-25 13:00:00,25.16,25.18,25.15,25.16,83250.0,21.5653,21.5824,21.5567,21.5653,83250.0
2014-11-25 13:30:00,25.16,25.17,25.12,25.13,24075.0,21.5653,21.5738,21.531,21.5396,24075.0
2014-11-25 14:00:00,25.13,25.14,25.11,25.12,32400.0,21.5396,21.5481,21.5224,21.531,32400.0
2014-11-25 14:30:00,25.12,25.14,25.1,25.11,33300.0,21.531,21.5481,21.5138,21.5224,33300.0
2014-11-25 15:00:00,25.11,25.15,25.11,25.11,73125.0,21.5224,21.5567,21.5224,21.5224,73125.0
2014-11-25 15:30:00,25.11,25.13,25.09,25.1,165150.0,21.5224,21.5396,21.5053,21.5138,165150.0
2014-11-26 09:30:00,25.13,25.16,25.04,25.08,28575.0,21.5396,21.5653,21.4624,21.4967,28575.0
2014-11-26 10:00:00,25.08,25.12,25.05,25.09,28125.0,21.4967,21.531,21.471,21.5053,28125.0
2014-11-26 10:30:00,25.09,25.1,25.04,25.05,79425.0,21.5053,21.5138,21.4624,21.471,79425.0
2014-11-26 11:00:00,25.05,25.05,25.02,25.03,38925.0,21.471,21.471,21.4453,21.4538,38925.0
2014-11-26 11:30:00,25.02,25.03,25.0,25.01,27675.0,21.4453,21.4538,21.4281,21.4367,27675.0
2014-11-26 12:00:00,25.01,25.04,25.01,25.03,14850.0,21.4367,21.4624,21.4367,21.4538,14850.0
2014-11-26 12:30:00,25.03,25.05,25.03,25.04,24300.0,21.4538,21.471,21.4538,21.4624,24300.0
2014-11-26 13:00:00,25.04,25.04,25.02,25.03,16425.0,21.4624,21.4624,21.4453,21.4538,16425.0
2014-11-26 13:30:00,25.03,25.03,25.02,25.03,14850.0,21.4538,21.4538,21.4453,21.4538,14850.0
2014-11-26 14:00:00,25.03,25.03,25.02,25.03,24075.0,21.4538,21.4538,21.4453,21.4538,24075.0
2014-11-26 14:30:00,25.03,25.06,25.03,25.05,33525.0,21.4538,21.4796,21.4538,21.471,33525.0
2014-11-26 15:00:00,25.05,25.07,25.04,25.07,35550.0,21.471,21.4881,21.4624,21.4881,35550.0
2014-11-26 15:30:00,25.07,25.1,25.06,25.09,110475.0,21.4881,21.5138,21.4796,21.5053,110475.0
2014-11-28 09:30:00,25.08,25.29,25.08,25.22,70425.0,21.4967,21.6767,21.4967,21.6167,70425.0
2014-11-28 10:00:00,25.19,25.33,25.19,25.3,62775.0,21.591,21.711,21.591,21.6853,62775.0
2014-11-28 10:30:00,25.31,25.31,25.24,25.25,47250.0,21.6938,21.6938,21.6338,21.6424,47250.0
2014-11-28 11:00:00,25.24,25.24,25.17,25.18,29700.0,21.6338,21.6338,21.5738,21.5824,29700.0
2014-11-28 11:30:00,25.18,25.19,25.14,25.15,36450.0,21.5824,21.591,21.5481,21.5567,36450.0
2014-11-28 12:00:00,25.15,25.15,25.08,25.09,46125.0,21.5567,21.5567,21.4967,21.5053,46125.0
2014-11-28 12:30:00,25.09,25.12,25.0,25.03,140625.0,21.5053,21.531,21.4281,21.4538,140625.0
2014-12-01 09:30:00,24.86,25.01,24.74,24.76,105300.0,21.3081,21.4367,21.2053,21.2224,105300.0
2014-12-01 10:00:00,24.79,24.8,24.7,24.74,67500.0,21.2481,21.2567,21.171,21.2053,67500.0
2014-12-01 10:30:00,24.74,24.74,24.56,24.57,83250.0,21.2053,21.2053,21.051,21.0596,83250.0
2014-12-01 11:00:00,24.57,24.57,24.52,24.54,53775.0,21.0596,21.0596,21.0167,21.0339,53775.0
2014-12-01 11:30:00,24.55,24.56,24.51,24.52,46800.0,21.0424,21.051,21.0081,21.0167,46800.0
2014-12-01 12:00:00,24.52,24.6,24.52,24.6,64350.0,21.0167,21.0853,21.0167,21.0853,64350.0
2014-12-01 12:30:00,24.6,24.71,24.6,24.71,22950.0,21.0853,21.1796,21.0853,21.1796,22950.0
2014-12-01 13:00:00,24.73,24.76,24.7,24.74,24975.0,21.1967,21.2224,21.171,21.2053,24975.0
2014-12-01 13:30:00,24.76,24.8,24.75,24.78,15075.0,21.2224,21.2567,21.2138,21.2396,15075.0
2014-12-01 14:00:00,24.79,24.81,24.73,24.74,34650.0,21.2481,21.2653,21.1967,21.2053,34650.0
2014-12-01 14:30:00,24.75,24.8,24.75,24.78,31950.0,21.2138,21.2567,21.2138,21.2396,31950.0
2014-12-01 15:00:00,24.79,24.91,24.78,24.88,82800.0,21.2481,21.351,21.2396,21.3253,82800.0
2014-12-01 15:30:00,24.88,24.88,24.74,24.74,159300.0,21.3253,21.3253,21.2053,21.2053,159300.0
2014-12-02 09:30:00,24.72,25.0,24.72,24.93,71775.0,21.1881,21.4281,21.1881,21.3681,71775.0
2014-12-02 10:00:00,24.92,24.97,24.86,24.87,25425.0,21.3596,21.4024,21.3081,21.3167,25425.0
2014-12-02 10:30:00,24.88,24.93,24.85,24.92,37350.0,21.3253,21.3681,21.2996,21.3596,37350.0
2014-12-02 11:00:00,24.94,25.03,24.94,25.0,41625.0,21.3767,21.4538,21.3767,21.4281,41625.0
2014-12-02 11:30:00,25.0,25.03,24.98,25.03,55350.0,21.4281,21.4538,21.411,21.4538,55350.0
2014-12-02 12:00:00,25.03,25.06,25.02,25.03,17100.0,21.4538,21.4796,21.4453,21.4538,17100.0
2014-12-02 12:30:00,25.02,25.02,24.91,24.91,14175.0,21.4453,21.4453,21.351,21.351,14175.0
2014-12-02 13:00:00,24.92,24.94,24.89,24.94,14850.0,21.3596,21.3767,21.3338,21.3767,14850.0
2014-12-02 13:30:00,24.93,24.94,24.91,24.91,12825.0,21.3681,21.3767,21.351,21.351,12825.0
2014-12-02 14:00:00,24.92,24.94,24.9,24.93,24075.0,21.3596,21.3767,21.3424,21.3681,24075.0
2014-12-02 14:30:00,24.93,25.01,24.9,24.98,35325.0,21.3681,21.4367,21.3424,21.411,35325.0
2014-12-02 15:00:00,24.99,25.0,24.97,25.0,42975.0,21.4196,21.4281,21.4024,21.4281,42975.0
2014-12-02 15:30:00,25.0,25.02,24.95,24.99,249750.0,21.4281,21.4453,21.3853,21.4196,249750.0
2014-12-03 09:30:00,24.97,25.18,24.92,25.18,95175.0,21.4024,21.5824,21.3596,21.5824,95175.0
2014-12-03 10:00:00,25.18,25.19,25.13,25.15,89325.0,21.5824,21.591,21.5396,21.5567,89325.0
2014-12-03 10:30:00,25.16,25.2,25.14,25.14,68625.0,21.5653,21.5996,21.5481,21.5481,68625.0
2014-12-03 11:00:00,25.15,25.19,25.14,25.18,89100.0,21.5567,21.591,21.5481,21.5824,89100.0
2014-12-03 11:30:00,25.19,25.2,25.11,25.11,65700.0,21.591,21.5996,21.5224,21.5224,65700.0
2014-12-03 12:00:00,25.12,25.13,25.01,25.01,47475.0,21.531,21.5396,21.4367,21.4367,47475.0
2014-12-03 12:30:00,25.02,25.04,25.01,25.03,33075.0,21.4453,21.4624,21.4367,21.4538,33075.0
2014-12-03 13:00:00,25.04,25.04,25.0,25.02,35325.0,21.4624,21.4624,21.4281,21.4453,35325.0
2014-12-03 13:30:00,25.02,25.02,25.0,25.0,34200.0,21.4453,21.4453,21.4281,21.4281,34200.0
2014-12-03 14:00:00,25.0,25.08,25.0,25.07,43650.0,21.4281,21.4967,21.4281,21.4881,43650.0
2014-12-03 14:30:00,25.07,25.08,25.04,25.06,45000.0,21.4881,21.4967,21.4624,21.4796,45000.0
2014-12-03 15:00:00,25.06,25.15,25.06,25.12,77400.0,21.4796,21.5567,21.4796,21.531,77400.0
2014-12-03 15:30:00,25.12,25.18,25.12,25.15,189675.0,21.531,21.5824,21.531,21.5567,189675.0
2014-12-04 09:30:00,25.13,25.28,24.99,25.04,46350.0,21.5396,21.6681,21.4196,21.4624,46350.0
2014-12-04 10:00:00,25.06,25.08,24.99,25.04,32400.0,21.4796,21.4967,21.4196,21.4624,32400.0
2014-12-04 10:30:00,25.02,25.02,24.96,25.0,58050.0,21.4453,21.4453,21.3938,21.4281,58050.0
2014-12-04 11:00:00,25.01,25.04,24.99,25.0,44100.0,21.4367,21.4624,21.4196,21.4281,44100.0
2014-12-04 11:30:00,25.0,25.1,24.99,25.09,40500.0,21.4281,21.5138,21.4196,21.5053,40500.0
2014-12-04 12:00:00,25.1,25.11,25.05,25.08,33300.0,21.5138,21.5224,21.471,21.4967,33300.0
2014-12-04 12:30:00,25.08,25.17,25.08,25.1,43875.0,21.4967,21.5738,21.4967,21.5138,43875.0
2014-12-04 13:00:00,25.1,25.12,25.08,25.08,27450.0,21.5138,21.531,21.4967,21.4967,27450.0
2014-12-04 13:30:00,25.08,25.1,25.06,25.08,35100.0,21.4967,21.5138,21.4796,21.4967,35100.0
2014-12-04 14:00:00,25.09,25.14,25.08,25.14,32400.0,21.5053,21.5481,21.4967,21.5481,32400.0
2014-12-04 14:30:00,25.14,25.14,25.09,25.1,38250.0,21.5481,21.5481,21.5053,21.5138,38250.0
2014-12-04 15:00:00,25.1,25.14,25.05,25.08,62100.0,21.5138,21.5481,21.471,21.4967,62100.0
2014-12-04 15:30:00,25.07,25.19,25.07,25.19,173025.0,21.4881,21.591,21.4881,21.591,173025.0
2014-12-05 09:30:00,25.4,25.67,25.32,25.62,156150.0,21.771,22.0024,21.7024,21.9595,156150.0
2014-12-05 10:00:00,25.65,25.65,25.51,25.54,67725.0,21.9853,21.9853,21.8653,21.891,67725.0
2014-12-05 10:30:00,25.56,25.62,25.54,25.54,85050.0,21.9081,21.9595,21.891,21.891,85050.0
2014-12-05 11:00:00,25.54,25.64,25.54,25.62,41625.0,21.891,21.9767,21.891,21.9595,41625.0
2014-12-05 11:30:00,25.65,25.7,25.62,25.66,44100.0,21.9853,22.0281,21.9595,21.9938,44100.0
2014-12-05 12:00:00,25.65,25.72,25.65,25.69,85050.0,21.9853,22.0453,21.9853,22.0195,85050.0
2014-12-05 12:30:00,25.69,25.71,25.6,25.61,60075.0,22.0195,22.0367,21.9424,21.951,60075.0
2014-12-05 13:00:00,25.6,25.62,25.5,25.53,54225.0,21.9424,21.9595,21.8567,21.8824,54225.0
2014-12-05 13:30:00,25.52,25.59,25.52,25.58,161775.0,21.8738,21.9338,21.8738,21.9253,161775.0
2014-12-05 14:00:00,25.58,25.6,25.5,25.52,28350.0,21.9253,21.9424,21.8567,21.8738,28350.0
2014-12-05 14:30:00,25.52,25.56,25.51,25.52,54675.0,21.8738,21.9081,21.8653,21.8738,54675.0
2014-12-05 15:00:00,25.51,25.55,25.5,25.51,51750.0,21.8653,21.8995,21.8567,21.8653,51750.0
2014-12-05 15:30:00,25.51,25.52,25.47,25.49,238950.0,21.8653,21.8738,21.831,21.8481,238950.0
2014-12-08 09:30:00,25.47,25.56,25.29,25.54,72225.0,21.831,21.9081,21.6767,21.891,72225.0
2014-12-08 10:00:00,25.57,25.76,25.57,25.76,33525.0,21.9167,22.0795,21.9167,22.0795,33525.0
2014-12-08 10:30:00,25.75,25.77,25.72,25.73,30375.0,22.071,22.0881,22.0453,22.0538,30375.0
2014-12-08 11:00:00,25.73,25.8,25.73,25.77,39825.0,22.0538,22.1138,22.0538,22.0881,39825.0
2014-12-08 11:30:00,25.78,25.79,25.72,25.72,107325.0,22.0967,22.1053,22.0453,22.0453,107325.0
2014-12-08 12:00:00,25.72,25.72,25.52,25.55,45900.0,22.0453,22.0453,21.8738,21.8995,45900.0
2014-12-08 12:30:00,25.56,25.58,25.53,25.56,43425.0,21.9081,21.9253,21.8824,21.9081,43425.0
2014-12-08 13:00:00,25.58,25.61,25.52,25.56,67500.0,21.9253,21.951,21.8738,21.9081,67500.0
2014-12-08 13:30:00,25.56,25.56,25.52,25.52,148725.0,21.9081,21.9081,21.8738,21.8738,148725.0
2014-12-08 14:00:00,25.52,25.52,25.43,25.52,42300.0,21.8738,21.8738,21.7967,21.8738,42300.0
2014-12-08 14:30:00,25.52,25.66,25.52,25.63,30375.0,21.8738,21.9938,21.8738,21.9681,30375.0
2014-12-08 15:00:00,25.62,25.64,25.53,25.58,52650.0,21.9595,21.9767,21.8824,21.9253,52650.0
2014-12-08 15:30:00,25.58,25.66,25.55,25.63,207450.0,21.9253,21.9938,21.8995,21.9681,207450.0
2014-12-09 09:30:00,25.22,25.31,25.11,25.29,70875.0,21.6167,21.6938,21.5224,21.6767,70875.0
2014-12-09 10:00:00,25.31,25.37,25.15,25.17,32850.0,21.6938,21.7453,21.5567,21.5738,32850.0
2014-12-09 10:30:00,25.16,25.32,25.14,25.29,21600.0,21.5653,21.7024,21.5481,21.6767,21600.0
2014-12-09 11:00:00,25.29,25.34,25.24,25.33,29925.0,21.6767,21.7196,21.6338,21.711,29925.0
2014-12-09 11:30:00,25.34,25.39,25.32,25.37,63000.0,21.7196,21.7624,21.7024,21.7453,63000.0
2014-12-09 12:00:00,25.37,25.44,25.36,25.44,37575.0,21.7453,21.8053,21.7367,21.8053,37575.0
2014-12-09 12:30:00,25.43,25.58,25.43,25.58,49500.0,21.7967,21.9253,21.7967,21.9253,49500.0
2014-12-09 13:00:00,25.59,25.68,25.56,25.59,102825.0,21.9338,22.011,21.9081,21.9338,102825.0
2014-12-09 13:30:00,25.59,25.66,25.55,25.56,46800.0,21.9338,21.9938,21.8995,21.9081,46800.0
2014-12-09 14:00:00,25.57,25.6,25.54,25.6,112725.0,21.9167,21.9424,21.891,21.9424,112725.0
2014-12-09 14:30:00,25.6,25.6,25.52,25.58,76950.0,21.9424,21.9424,21.8738,21.9253,76950.0
2014-12-09 15:00:00,25.59,25.61,25.54,25.57,54900.0,21.9338,21.951,21.891,21.9167,54900.0
2014-12-09 15:30:00,25.56,25.59,25.52,25.57,182700.0,21.9081,21.9338,21.8738,21.9167,182700.0
2014-12-10 09:30:00,25.47,25.61,25.3,25.33,27000.0,21.831,21.951,21.6853,21.711,27000.0
2014-12-10 10:00:00,25.34,25.38,25.28,25.36,23175.0,21.7196,21.7538,21.6681,21.7367,23175.0
2014-12-10 10:30:00,25.35,25.4,25.26,25.4,20925.0,21.7281,21.771,21.651,21.771,20925.0
2014-12-10 11:00:00,25.41,25.45,25.37,25.38,16200.0,21.7795,21.8138,21.7453,21.7538,16200.0
2014-12-10 11:30:00,25.38,25.43,25.36,25.41,25425.0,21.7538,21.7967,21.7367,21.7795,25425.0
2014-12-10 12:00:00,25.37,25.39,25.32,25.33,27225.0,21.7453,21.7624,21.7024,21.711,27225.0
2014-12-10 12:30:00,25.34,25.39,25.31,25.35,9450.0,21.7196,21.7624,21.6938,21.7281,9450.0
2014-12-10 13:00:00,25.36,25.38,25.31,25.33,18000.0,21.7367,21.7538,21.6938,21.711,18000.0
2014-12-10 13:30:00,25.34,25.34,25.2,25.21,19800.0,21.7196,21.7196,21.5996,21.6081,19800.0
2014-12-10 14:00:00,25.21,25.21,25.12,25.13,26325.0,21.6081,21.6081,21.531,21.5396,26325.0
2014-12-10 14:30:00,25.14,25.16,25.06,25.06,61650.0,21.5481,21.5653,21.4796,21.4796,61650.0
2014-12-10 15:00:00,25.05,25.16,25.03,25.15,69075.0,21.471,21.5653,21.4538,21.5567,69075.0
2014-12-10 15:30:00,25.15,25.2,25.0,25.01,319050.0,21.5567,21.5996,21.4281,21.4367,319050.0
2014-12-11 09:30:00,25.18,25.36,25.07,25.29,107775.0,21.5824,21.7367,21.4881,21.6767,107775.0
2014-12-11 10:00:00,25.27,25.35,25.25,25.32,31050.0,21.6596,21.7281,21.6424,21.7024,31050.0
2014-12-11 10:30:00,25.32,25.37,25.22,25.23,33975.0,21.7024,21.7453,21.6167,21.6253,33975.0
2014-12-11 11:00:00,25.23,25.32,25.23,25.3,33975.0,21.6253,21.7024,21.6253,21.6853,33975.0
2014-12-11 11:30:00,25.3,25.32,25.27,25.3,25650.0,21.6853,21.7024,21.6596,21.6853,25650.0
2014-12-11 12:00:00,25.31,25.33,25.28,25.29,34200.0,21.6938,21.711,21.6681,21.6767,34200.0
2014-12-11 12:30:00,25.28,25.31,25.24,25.24,30600.0,21.6681,21.6938,21.6338,21.6338,30600.0
2014-12-11 13:00:00,25.25,25.25,25.16,25.16,19575.0,21.6424,21.6424,21.5653,21.5653,19575.0
2014-12-11 13:30:00,25.17,25.23,25.17,25.18,21600.0,21.5738,21.6253,21.5738,21.5824,21600.0
2014-12-11 14:00:00,25.17,25.18,25.09,25.09,24750.0,21.5738,21.5824,21.5053,21.5053,24750.0
2014-12-11 14:30:00,25.09,25.12,25.0,25.0,38250.0,21.5053,21.531,21.4281,21.4281,38250.0
2014-12-11 15:00:00,25.01,25.2,25.0,25.18,135450.0,21.4367,21.5996,21.4281,21.5824,135450.0
2014-12-11 15:30:00,25.19,25.21,24.99,25.04,198675.0,21.591,21.6081,21.4196,21.4624,198675.0
2014-12-12 09:30:00,24.77,24.94,24.71,24.81,37575.0,21.231,21.3767,21.1796,21.2653,37575.0
2014-12-12 10:00:00,24.84,24.84,24.64,24.68,22275.0,21.291,21.291,21.1196,21.1538,22275.0
2014-12-12 10:30:00,24.68,24.71,24.52,24.52,43650.0,21.1538,21.1796,21.0167,21.0167,43650.0
2014-12-12 11:00:00,24.52,24.59,24.46,24.5,28125.0,21.0167,21.0767,20.9653,20.9996,28125.0
2014-12-12 11:30:00,24.52,24.54,24.47,24.47,21600.0,21.0167,21.0339,20.9739,20.9739,21600.0
2014-12-12 12:00:00,24.47,24.59,24.47,24.59,18450.0,20.9739,21.0767,20.9739,21.0767,18450.0
2014-12-12 12:30:00,24.59,24.62,24.56,24.59,98775.0,21.0767,21.1024,21.051,21.0767,98775.0
2014-12-12 13:00:00,24.57,24.61,24.52,24.58,17775.0,21.0596,21.0938,21.0167,21.0681,17775.0
2014-12-12 13:30:00,24.56,24.58,24.52,24.56,26100.0,21.051,21.0681,21.0167,21.051,26100.0
2014-12-12 14:00:00,24.55,24.57,24.52,24.52,28800.0,21.0424,21.0596,21.0167,21.0167,28800.0
2014-12-12 14:30:00,24.52,24.56,24.49,24.56,22725.0,21.0167,21.051,20.991,21.051,22725.0
2014-12-12 15:00:00,24.57,24.6,24.52,24.55,48375.0,21.0596,21.0853,21.0167,21.0424,48375.0
2014-12-12 15:30:00,24.55,24.55,24.36,24.36,236700.0,21.0424,21.0424,20.8796,20.8796,236700.0
2014-12-15 09:30:00,24.59,24.71,24.54,24.6,60300.0,21.0767,21.1796,21.0339,21.0853,60300.0
2014-12-15 10:00:00,24.59,24.59,24.47,24.47,91800.0,21.0767,21.0767,20.9739,20.9739,91800.0
2014-12-15 10:30:00,24.47,24.48,24.24,24.38,120825.0,20.9739,20.9824,20.7767,20.8967,120825.0
2014-12-15 11:00:00,24.38,24.39,24.22,24.25,66375.0,20.8967,20.9053,20.7596,20.7853,66375.0
2014-12-15 11:30:00,24.26,24.31,24.06,24.12,70425.0,20.7939,20.8367,20.6224,20.6739,70425.0
2014-12-15 12:00:00,24.12,24.27,24.11,24.24,91575.0,20.6739,20.8024,20.6653,20.7767,91575.0
2014-12-15 12:30:00,24.25,24.32,24.17,24.3,100575.0,20.7853,20.8453,20.7167,20.8281,100575.0
2014-12-15 13:00:00,24.29,24.32,24.19,24.23,108450.0,20.8196,20.8453,20.7339,20.7681,108450.0
2014-12-15 13:30:00,24.22,24.28,24.2,24.24,66150.0,20.7596,20.811,20.7424,20.7767,66150.0
2014-12-15 14:00:00,24.23,24.41,24.23,24.39,104625.0,20.7681,20.9224,20.7681,20.9053,104625.0
2014-12-15 14:30:00,24.39,24.43,24.32,24.4,117000.0,20.9053,20.9396,20.8453,20.9139,117000.0
2014-12-15 15:00:00,24.39,24.46,24.38,24.38,116550.0,20.9053,20.9653,20.8967,20.8967,116550.0
2014-12-15 15:30:00,24.39,24.45,24.36,24.37,396675.0,20.9053,20.9567,20.8796,20.8881,396675.0
2014-12-16 09:30:00,24.14,24.23,23.95,24.18,128475.0,20.691,20.7681,20.5281,20.7253,128475.0
2014-12-16 10:00:00,24.19,24.28,24.09,24.25,76950.0,20.7339,20.811,20.6481,20.7853,76950.0
2014-12-16 10:30:00,24.25,24.25,24.12,24.24,76725.0,20.7853,20.7853,20.6739,20.7767,76725.0
2014-12-16 11:00:00,24.24,24.47,24.22,24.44,83925.0,20.7767,20.9739,20.7596,20.9481,83925.0
2014-12-16 11:30:00,24.44,24.47,24.38,24.39,65250.0,20.9481,20.9739,20.8967,20.9053,65250.0
2014-12-16 12:00:00,24.4,24.41,24.31,24.37,56475.0,20.9139,20.9224,20.8367,20.8881,56475.0
2014-12-16 12:30:00,24.38,24.42,24.3,24.3,40725.0,20.8967,20.931,20.8281,20.8281,40725.0
2014-12-16 13:00:00,24.3,24.33,24.17,24.2,62325.0,20.8281,20.8539,20.7167,20.7424,62325.0
2014-12-16 13:30:00,24.19,24.27,24.16,24.26,56250.0,20.7339,20.8024,20.7081,20.7939,56250.0
2014-12-16 14:00:00,24.25,24.3,24.24,24.27,48150.0,20.7853,20.8281,20.7767,20.8024,48150.0
2014-12-16 14:30:00,24.27,24.3,24.14,24.15,77625.0,20.8024,20.8281,20.691,20.6996,77625.0
2014-12-16 15:00:00,24.15,24.21,24.11,24.14,111375.0,20.6996,20.751,20.6653,20.691,111375.0
2014-12-16 15:30:00,24.12,24.18,23.97,23.97,265275.0,20.6739,20.7253,20.5453,20.5453,265275.0
2014-12-17 09:30:00,24.14,24.25,23.99,24.17,88425.0,20.691,20.7853,20.5624,20.7167,88425.0
2014-12-17 10:00:00,24.15,24.16,23.98,23.99,67500.0,20.6996,20.7081,20.5539,20.5624,67500.0
2014-12-17 10:30:00,23.97,24.07,23.96,24.01,43425.0,20.5453,20.631,20.5367,20.5796,43425.0
2014-12-17 11:00:00,24.01,24.05,23.98,24.04,69975.0,20.5796,20.6139,20.5539,20.6053,69975.0
2014-12-17 11:30:00,24.04,24.17,24.04,24.15,56025.0,20.6053,20.7167,20.6053,20.6996,56025.0
2014-12-17 12:00:00,24.15,24.16,24.05,24.05,83700.0,20.6996,20.7081,20.6139,20.6139,83700.0
2014-12-17 12:30:00,24.05,24.1,24.03,24.08,34425.0,20.6139,20.6567,20.5967,20.6396,34425.0
2014-12-17 13:00:00,24.08,24.13,24.07,24.09,37125.0,20.6396,20.6824,20.631,20.6481,37125.0
2014-12-17 13:30:00,24.1,24.24,24.04,24.19,57150.0,20.6567,20.7767,20.6053,20.7339,57150.0
2014-12-17 14:00:00,24.19,24.42,24.17,24.24,115200.0,20.7339,20.931,20.7167,20.7767,115200.0
2014-12-17 14:30:00,24.24,24.34,24.19,24.29,193725.0,20.7767,20.8624,20.7339,20.8196,193725.0
2014-12-17 15:00:00,24.29,24.6,24.24,24.58,198450.0,20.8196,21.0853,20.7767,21.0681,198450.0
2014-12-17 15:30:00,24.58,24.76,24.56,24.74,500400.0,21.0681,21.2224,21.051,21.2053,500400.0
2014-12-18 09:30:00,24.85,25.23,24.85,25.23,160650.0,21.2996,21.6253,21.2996,21.6253,160650.0
2014-12-18 10:00:00,25.22,25.23,25.05,25.06,110025.0,21.6167,21.6253,21.471,21.4796,110025.0
2014-12-18 10:30:00,25.07,25.08,24.92,24.96,140400.0,21.4881,21.4967,21.3596,21.3938,140400.0
2014-12-18 11:00:00,24.93,24.93,24.82,24.87,83925.0,21.3681,21.3681,21.2738,21.3167,83925.0
2014-12-18 11:30:00,24.87,24.93,24.8,24.9,60300.0,21.3167,21.3681,21.2567,21.3424,60300.0
2014-12-18 12:00:00,24.92,24.98,24.9,24.9,58275.0,21.3596,21.411,21.3424,21.3424,58275.0
2014-12-18 12:30:00,24.91,24.98,24.89,24.96,33975.0,21.351,21.411,21.3338,21.3938,33975.0
2014-12-18 13:00:00,24.95,24.99,24.93,24.98,44550.0,21.3853,21.4196,21.3681,21.411,44550.0
2014-12-18 13:30:00,24.98,24.98,24.95,24.96,52875.0,21.411,21.411,21.3853,21.3938,52875.0
2014-12-18 14:00:00,24.96,24.99,24.92,24.92,89550.0,21.3938,21.4196,21.3596,21.3596,89550.0
2014-12-18 14:30:00,24.92,25.0,24.9,24.99,104625.0,21.3596,21.4281,21.3424,21.4196,104625.0
2014-12-18 15:00:00,24.99,25.05,24.97,25.01,85725.0,21.4196,21.471,21.4024,21.4367,85725.0
2014-12-18 15:30:00,25.0,25.18,24.99,25.17,356850.0,21.4281,21.5824,21.4196,21.5738,356850.0
2014-12-19 09:30:00,25.22,25.31,25.11,25.31,306900.0,21.6167,21.6938,21.5224,21.6938,306900.0
2014-12-19 10:00:00,25.29,25.33,25.19,25.23,36900.0,21.6767,21.711,21.591,21.6253,36900.0
2014-12-19 10:30:00,25.22,25.24,25.14,25.17,33300.0,21.6167,21.6338,21.5481,21.5738,33300.0
2014-12-19 11:00:00,25.17,25.17,25.08,25.08,50400.0,21.5738,21.5738,21.4967,21.4967,50400.0
2014-12-19 11:30:00,25.09,25.1,25.05,25.05,31050.0,21.5053,21.5138,21.471,21.471,31050.0
2014-12-19 12:00:00,25.05,25.06,24.96,24.97,34200.0,21.471,21.4796,21.3938,21.4024,34200.0
2014-12-19 12:30:00,24.96,25.05,24.96,25.03,33750.0,21.3938,21.471,21.3938,21.4538,33750.0
2014-12-19 13:00:00,25.03,25.05,24.98,25.0,43425.0,21.4538,21.471,21.411,21.4281,43425.0
2014-12-19 13:30:00,25.0,25.04,24.99,25.03,42975.0,21.4281,21.4624,21.4196,21.4538,42975.0
2014-12-19 14:00:00,25.03,25.09,25.01,25.03,149625.0,21.4538,21.5053,21.4367,21.4538,149625.0
2014-12-19 14:30:00,25.03,25.23,25.02,25.22,174150.0,21.4538,21.6253,21.4453,21.6167,174150.0
2014-12-19 15:00:00,25.22,25.24,25.12,25.2,85725.0,21.6167,21.6338,21.531,21.5996,85725.0
2014-12-19 15:30:00,25.21,25.31,25.11,25.2,504225.0,21.6081,21.6938,21.5224,21.5996,504225.0
2014-12-22 09:30:00,25.2,25.28,25.16,25.18,45000.0,21.5996,21.6681,21.5653,21.5824,45000.0
2014-12-22 10:00:00,25.16,25.26,25.16,25.24,42975.0,21.5653,21.651,21.5653,21.6338,42975.0
2014-12-22 10:30:00,25.23,25.32,25.21,25.31,63225.0,21.6253,21.7024,21.6081,21.6938,63225.0
2014-12-22 11:00:00,25.31,25.32,25.27,25.31,58725.0,21.6938,21.7024,21.6596,21.6938,58725.0
2014-12-22 11:30:00,25.3,25.31,25.28,25.31,24525.0,21.6853,21.6938,21.6681,21.6938,24525.0
2014-12-22 12:00:00,25.31,25.32,25.28,25.28,22950.0,21.6938,21.7024,21.6681,21.6681,22950.0
2014-12-22 12:30:00,25.28,25.28,25.24,25.25,22275.0,21.6681,21.6681,21.6338,21.6424,22275.0
2014-12-22 13:00:00,25.25,25.27,25.23,25.26,31950.0,21.6424,21.6596,21.6253,21.651,31950.0
2014-12-22 13:30:00,25.26,25.31,25.24,25.28,24525.0,21.651,21.6938,21.6338,21.6681,24525.0
2014-12-22 14:00:00,25.28,25.32,25.27,25.28,37575.0,21.6681,21.7024,21.6596,21.6681,37575.0
2014-12-22 14:30:00,25.28,25.31,25.26,25.31,27675.0,21.6681,21.6938,21.651,21.6938,27675.0
2014-12-22 15:00:00,25.31,25.32,25.29,25.3,32625.0,21.6938,21.7024,21.6767,21.6853,32625.0
2014-12-22 15:30:00,25.3,25.34,25.28,25.34,125325.0,21.6853,21.7196,21.6681,21.7196,125325.0
2014-12-23 09:30:00,25.44,25.48,25.19,25.44,18675.0,21.8053,21.8395,21.591,21.8053,18675.0
2014-12-23 10:00:00,25.47,25.53,25.46,25.52,34200.0,21.831,21.8824,21.8224,21.8738,34200.0
2014-12-23 10:30:00,25.53,25.56,25.47,25.5,60075.0,21.8824,21.9081,21.831,21.8567,60075.0
2014-12-23 11:00:00,25.5,25.54,25.49,25.53,21600.0,21.8567,21.891,21.8481,21.8824,21600.0
2014-12-23 11:30:00,25.53,25.56,25.5,25.55,26100.0,21.8824,21.9081,21.8567,21.8995,26100.0
2014-12-23 12:00:00,25.55,25.57,25.54,25.57,18675.0,21.8995,21.9167,21.891,21.9167,18675.0
2014-12-23 12:30:00,25.56,25.58,25.55,25.57,7875.0,21.9081,21.9253,21.8995,21.9167,7875.0
2014-12-23 13:00:00,25.57,25.65,25.57,25.62,28800.0,21.9167,21.9853,21.9167,21.9595,28800.0
2014-12-23 13:30:00,25.62,25.64,25.61,25.63,24975.0,21.9595,21.9767,21.951,21.9681,24975.0
2014-12-23 14:00:00,25.62,25.64,25.62,25.64,44775.0,21.9595,21.9767,21.9595,21.9767,44775.0
2014-12-23 14:30:00,25.64,25.66,25.64,25.64,39150.0,21.9767,21.9938,21.9767,21.9767,39150.0
2014-12-23 15:00:00,25.64,25.65,25.62,25.64,70650.0,21.9767,21.9853,21.9595,21.9767,70650.0
2014-12-23 15:30:00,25.63,25.67,25.63,25.66,141975.0,21.9681,22.0024,21.9681,21.9938,141975.0
2014-12-24 09:30:00,25.72,25.75,25.51,25.67,63225.0,22.0453,22.071,21.8653,22.0024,63225.0
2014-12-24 10:00:00,25.68,25.7,25.63,25.66,53325.0,22.011,22.0281,21.9681,21.9938,53325.0
2014-12-24 10:30:00,25.68,25.77,25.68,25.76,22275.0,22.011,22.0881,22.011,22.0795,22275.0
2014-12-24 11:00:00,25.77,25.84,25.76,25.79,64125.0,22.0881,22.1481,22.0795,22.1053,64125.0
2014-12-24 11:30:00,25.77,25.78,25.72,25.77,33300.0,22.0881,22.0967,22.0453,22.0881,33300.0
2014-12-24 12:00:00,25.77,25.78,25.74,25.78,32850.0,22.0881,22.0967,22.0624,22.0967,32850.0
2014-12-24 12:30:00,25.77,25.77,25.65,25.67,99900.0,22.0881,22.0881,21.9853,22.0024,99900.0
2014-12-26 09:30:00,25.7,25.72,25.6,25.69,16875.0,22.0281,22.0453,21.9424,22.0195,16875.0
2014-12-26 10:00:00,25.7,25.71,25.65,25.69,8550.0,22.0281,22.0367,21.9853,22.0195,8550.0
2014-12-26 10:30:00,25.68,25.73,25.68,25.71,13725.0,22.011,22.0538,22.011,22.0367,13725.0
2014-12-26 11:00:00,25.71,25.75,25.7,25.75,9675.0,22.0367,22.071,22.0281,22.071,9675.0
2014-12-26 11:30:00,25.75,25.75,25.7,25.71,12600.0,22.071,22.071,22.0281,22.0367,12600.0
2014-12-26 12:00:00,25.71,25.71,25.68,25.69,9225.0,22.0367,22.0367,22.011,22.0195,9225.0
2014-12-26 12:30:00,25.69,25.69,25.66,25.67,8775.0,22.0195,22.0195,21.9938,22.0024,8775.0
2014-12-26 13:00:00,25.65,25.67,25.63,25.67,11250.0,21.9853,22.0024,21.9681,22.0024,11250.0
2014-12-26 13:30:00,25.66,25.68,25.66,25.67,13725.0,21.9938,22.011,21.9938,22.0024,13725.0
2014-12-26 14:00:00,25.67,25.69,25.63,25.65,19350.0,22.0024,22.0195,21.9681,21.9853,19350.0
2014-12-26 14:30:00,25.65,25.68,25.61,25.62,20925.0,21.9853,22.011,21.951,21.9595,20925.0
2014-12-26 15:00:00,25.62,25.62,25.56,25.56,21150.0,21.9595,21.9595,21.9081,21.9081,21150.0
2014-12-26 15:30:00,25.56,25.59,25.55,25.58,164925.0,21.9081,21.9338,21.8995,21.9253,164925.0
2014-12-29 09:30:00,25.56,25.82,25.51,25.76,66825.0,21.9081,22.131,21.8653,22.0795,66825.0
2014-12-29 10:00:00,25.79,25.86,25.72,25.72,23175.0,22.1053,22.1653,22.0453,22.0453,23175.0
2014-12-29 10:30:00,25.73,25.74,25.64,25.64,41850.0,22.0538,22.0624,21.9767,21.9767,41850.0
2014-12-29 11:00:00,25.64,25.65,25.61,25.62,22500.0,21.9767,21.9853,21.951,21.9595,22500.0
2014-12-29 11:30:00,25.62,25.65,25.61,25.65,23175.0,21.9595,21.9853,21.951,21.9853,23175.0
2014-12-29 12:00:00,25.65,25.66,25.62,25.63,12150.0,21.9853,21.9938,21.9595,21.9681,12150.0
2014-12-29 12:30:00,25.63,25.64,25.62,25.63,12600.0,21.9681,21.9767,21.9595,21.9681,12600.0
2014-12-29 13:00:00,25.63,25.68,25.62,25.67,38925.0,21.9681,22.011,21.9595,22.0024,38925.0
2014-12-29 13:30:00,25.67,25.68,25.63,25.64,13725.0,22.0024,22.011,21.9681,21.9767,13725.0
2014-12-29 14:00:00,25.64,25.64,25.62,25.64,20925.0,21.9767,21.9767,21.9595,21.9767,20925.0
2014-12-29 14:30:00,25.64,25.66,25.63,25.64,22725.0,21.9767,21.9938,21.9681,21.9767,22725.0
2014-12-29 15:00:00,25.64,25.65,25.62,25.65,31275.0,21.9767,21.9853,21.9595,21.9853,31275.0
2014-12-29 15:30:00,25.65,25.65,25.63,25.64,162000.0,21.9853,21.9853,21.9681,21.9767,162000.0
2014-12-30 09:30:00,25.43,25.54,25.39,25.47,66375.0,21.8648,21.9594,21.8305,21.8992,66375.0
2014-12-30 10:00:00,25.47,25.55,25.46,25.54,36000.0,21.8992,21.968,21.8906,21.9594,36000.0
2014-12-30 10:30:00,25.52,25.6,25.49,25.59,33075.0,21.9422,22.011,21.9164,22.0024,33075.0
2014-12-30 11:00:00,25.58,25.58,25.55,25.55,26550.0,21.9938,21.9938,21.968,21.968,26550.0
2014-12-30 11:30:00,25.55,25.58,25.53,25.56,33300.0,21.968,21.9938,21.9508,21.9766,33300.0
2014-12-30 12:00:00,25.56,25.59,25.55,25.58,38925.0,21.9766,22.0024,21.968,21.9938,38925.0
2014-12-30 12:30:00,25.58,25.6,25.55,25.6,37350.0,21.9938,22.011,21.968,22.011,37350.0
2014-12-30 13:00:00,25.6,25.64,25.58,25.6,46575.0,22.011,22.0454,21.9938,22.011,46575.0
2014-12-30 13:30:00,25.6,25.6,25.56,25.58,43650.0,22.011,22.011,21.9766,21.9938,43650.0
2014-12-30 14:00:00,25.58,25.64,25.58,25.62,42525.0,21.9938,22.0454,21.9938,22.0282,42525.0
2014-12-30 14:30:00,25.62,25.68,25.62,25.65,31950.0,22.0282,22.0798,22.0282,22.054,31950.0
2014-12-30 15:00:00,25.66,25.68,25.63,25.64,47250.0,22.0626,22.0798,22.0368,22.0454,47250.0
2014-12-30 15:30:00,25.64,25.66,25.58,25.59,131175.0,22.0454,22.0626,21.9938,22.0024,131175.0
2014-12-31 09:30:00,25.69,25.77,25.46,25.6,53325.0,22.0884,22.1572,21.8906,22.011,53325.0
2014-12-31 10:00:00,25.6,25.71,25.59,25.69,29250.0,22.011,22.1056,22.0024,22.0884,29250.0
2014-12-31 10:30:00,25.68,25.76,25.68,25.75,22950.0,22.0798,22.1486,22.0798,22.14,22950.0
2014-12-31 11:00:00,25.74,25.76,25.71,25.72,27675.0,22.1314,22.1486,22.1056,22.1142,27675.0
2014-12-31 11:30:00,25.72,25.8,25.72,25.8,38700.0,22.1142,22.183,22.1142,22.183,38700.0
2014-12-31 12:00:00,25.79,25.8,25.73,25.74,87525.0,22.1744,22.183,22.1228,22.1314,87525.0
2014-12-31 12:30:00,25.74,25.78,25.71,25.75,60300.0,22.1314,22.1658,22.1056,22.14,60300.0
2014-12-31 13:00:00,25.74,25.78,25.73,25.77,27000.0,22.1314,22.1658,22.1228,22.1572,27000.0
2014-12-31 13:30:00,25.77,25.81,25.75,25.76,27900.0,22.1572,22.1916,22.14,22.1486,27900.0
2014-12-31 14:00:00,25.76,25.76,25.64,25.65,29925.0,22.1486,22.1486,22.0454,22.054,29925.0
2014-12-31 14:30:00,25.65,25.65,25.56,25.57,31050.0,22.054,22.054,21.9766,21.9852,31050.0
2014-12-31 15:00:00,25.56,25.65,25.56,25.65,21600.0,21.9766,22.054,21.9766,22.054,21600.0
2014-12-31 15:30:00,25.65,25.66,25.44,25.46,192150.0,22.054,22.0626,21.8734,21.8906,192150.0
2015-01-02 09:30:00,25.64,25.8,25.5,25.55,51300.0,22.0454,22.183,21.925,21.968,51300.0
2015-01-02 10:00:00,25.54,25.55,25.35,25.36,46125.0,21.9594,21.968,21.7961,21.8047,46125.0
2015-01-02 10:30:00,25.34,25.36,25.16,25.2,62325.0,21.7875,21.8047,21.6327,21.6671,62325.0
2015-01-02 11:00:00,25.2,25.2,25.04,25.12,66825.0,21.6671,21.6671,21.5295,21.5983,66825.0
2015-01-02 11:30:00,25.13,25.21,25.11,25.2,47250.0,21.6069,21.6757,21.5897,21.6671,47250.0
2015-01-02 12:00:00,25.22,25.26,25.2,25.21,14850.0,21.6843,21.7187,21.6671,21.6757,14850.0
2015-01-02 12:30:00,25.21,25.23,25.15,25.15,47700.0,21.6757,21.6929,21.6241,21.6241,47700.0
2015-01-02 13:00:00,25.16,25.16,25.12,25.12,24300.0,21.6327,21.6327,21.5983,21.5983,24300.0
2015-01-02 13:30:00,25.12,25.19,25.11,25.19,35550.0,21.5983,21.6585,21.5897,21.6585,35550.0
2015-01-02 14:00:00,25.2,25.3,25.2,25.29,24975.0,21.6671,21.7531,21.6671,21.7445,24975.0
2015-01-02 14:30:00,25.26,25.34,25.25,25.32,24075.0,21.7187,21.7875,21.7101,21.7703,24075.0
2015-01-02 15:00:00,25.32,25.32,25.23,25.31,33300.0,21.7703,21.7703,21.6929,21.7617,33300.0
2015-01-02 15:30:00,25.31,25.45,25.29,25.4,177975.0,21.7617,21.882,21.7445,21.839,177975.0
2015-01-05 09:30:00,25.22,25.22,25.05,25.08,87975.0,21.6843,21.6843,21.5381,21.5639,87975.0
2015-01-05 10:00:00,25.08,25.12,25.01,25.04,51750.0,21.5639,21.5983,21.5037,21.5295,51750.0
2015-01-05 10:30:00,25.01,25.07,24.94,25.02,51075.0,21.5037,21.5553,21.4435,21.5123,51075.0
2015-01-05 11:00:00,25.0,25.0,24.77,24.82,80550.0,21.4951,21.4951,21.2974,21.3404,80550.0
2015-01-05 11:30:00,24.82,24.92,24.81,24.9,114975.0,21.3404,21.4263,21.3318,21.4091,114975.0
2015-01-05 12:00:00,24.9,24.92,24.73,24.73,91350.0,21.4091,21.4263,21.263,21.263,91350.0
2015-01-05 12:30:00,24.72,24.81,24.68,24.76,24750.0,21.2544,21.3318,21.22,21.2888,24750.0
2015-01-05 13:00:00,24.77,24.79,24.68,24.72,35775.0,21.2974,21.3146,21.22,21.2544,35775.0
2015-01-05 13:30:00,24.72,24.79,24.72,24.76,58050.0,21.2544,21.3146,21.2544,21.2888,58050.0
2015-01-05 14:00:00,24.76,24.77,24.68,24.71,47250.0,21.2888,21.2974,21.22,21.2458,47250.0
2015-01-05 14:30:00,24.7,24.72,24.64,24.66,47475.0,21.2372,21.2544,21.1856,21.2028,47475.0
2015-01-05 15:00:00,24.66,24.72,24.57,24.66,317475.0,21.2028,21.2544,21.1254,21.2028,317475.0
2015-01-05 15:30:00,24.66,24.77,24.64,24.67,362700.0,21.2028,21.2974,21.1856,21.2114,362700.0
2015-01-06 09:30:00,24.67,24.68,24.43,24.45,65475.0,21.2114,21.22,21.005,21.0222,65475.0
2015-01-06 10:00:00,24.44,24.51,24.36,24.45,42525.0,21.0136,21.0738,20.9449,21.0222,42525.0
2015-01-06 10:30:00,24.43,24.44,24.21,24.24,40500.0,21.005,21.0136,20.8159,20.8417,40500.0
2015-01-06 11:00:00,24.21,24.24,24.11,24.14,37350.0,20.8159,20.8417,20.7299,20.7557,37350.0
2015-01-06 11:30:00,24.12,24.13,24.03,24.04,37350.0,20.7385,20.7471,20.6611,20.6697,37350.0
2015-01-06 12:00:00,24.04,24.04,23.92,23.96,38700.0,20.6697,20.6697,20.5665,20.6009,38700.0
2015-01-06 12:30:00,23.94,24.04,23.93,24.02,24975.0,20.5837,20.6697,20.5751,20.6525,24975.0
2015-01-06 13:00:00,24.0,24.02,23.88,23.96,71100.0,20.6353,20.6525,20.5321,20.6009,71100.0
2015-01-06 13:30:00,23.92,23.97,23.88,23.97,18675.0,20.5665,20.6095,20.5321,20.6095,18675.0
2015-01-06 14:00:00,23.97,24.02,23.88,23.98,36900.0,20.6095,20.6525,20.5321,20.6181,36900.0
2015-01-06 14:30:00,23.99,24.1,23.94,24.04,48825.0,20.6267,20.7213,20.5837,20.6697,48825.0
2015-01-06 15:00:00,24.04,24.13,23.98,24.13,74250.0,20.6697,20.7471,20.6181,20.7471,74250.0
2015-01-06 15:30:00,24.12,24.16,23.98,24.04,246600.0,20.7385,20.7729,20.6181,20.6697,246600.0
2015-01-07 09:30:00,24.17,24.17,24.04,24.16,132975.0,20.7815,20.7815,20.6697,20.7729,132975.0
2015-01-07 10:00:00,24.19,24.25,24.13,24.15,85500.0,20.7987,20.8503,20.7471,20.7643,85500.0
2015-01-07 10:30:00,24.14,24.15,24.02,24.12,63675.0,20.7557,20.7643,20.6525,20.7385,63675.0
2015-01-07 11:00:00,24.12,24.13,24.01,24.04,66600.0,20.7385,20.7471,20.6439,20.6697,66600.0
2015-01-07 11:30:00,24.04,24.16,24.03,24.16,52875.0,20.6697,20.7729,20.6611,20.7729,52875.0
2015-01-07 12:00:00,24.16,24.2,24.12,24.17,95175.0,20.7729,20.8073,20.7385,20.7815,95175.0
2015-01-07 12:30:00,24.17,24.19,24.11,24.13,26550.0,20.7815,20.7987,20.7299,20.7471,26550.0
2015-01-07 13:00:00,24.13,24.14,24.07,24.08,38250.0,20.7471,20.7557,20.6955,20.7041,38250.0
2015-01-07 13:30:00,24.08,24.2,24.08,24.19,37125.0,20.7041,20.8073,20.7041,20.7987,37125.0
2015-01-07 14:00:00,24.19,24.23,24.15,24.17,70425.0,20.7987,20.8331,20.7643,20.7815,70425.0
2015-01-07 14:30:00,24.18,24.24,24.12,24.12,65925.0,20.7901,20.8417,20.7385,20.7385,65925.0
2015-01-07 15:00:00,24.13,24.2,24.11,24.19,40725.0,20.7471,20.8073,20.7299,20.7987,40725.0
2015-01-07 15:30:00,24.18,24.26,24.15,24.25,140850.0,20.7901,20.8589,20.7643,20.8503,140850.0
2015-01-08 09:30:00,24.56,24.56,24.4,24.43,72675.0,21.1168,21.1168,20.9792,21.005,72675.0
2015-01-08 10:00:00,24.43,24.57,24.43,24.56,62775.0,21.005,21.1254,21.005,21.1168,62775.0
2015-01-08 10:30:00,24.57,24.67,24.56,24.67,45225.0,21.1254,21.2114,21.1168,21.2114,45225.0
2015-01-08 11:00:00,24.68,24.72,24.66,24.67,59400.0,21.22,21.2544,21.2028,21.2114,59400.0
2015-01-08 11:30:00,24.66,24.68,24.62,24.65,32175.0,21.2028,21.22,21.1684,21.1942,32175.0
2015-01-08 12:00:00,24.65,24.65,24.6,24.64,42750.0,21.1942,21.1942,21.1512,21.1856,42750.0
2015-01-08 12:30:00,24.64,24.65,24.61,24.64,40950.0,21.1856,21.1942,21.1598,21.1856,40950.0
2015-01-08 13:00:00,24.64,24.68,24.64,24.67,20250.0,21.1856,21.22,21.1856,21.2114,20250.0
2015-01-08 13:30:00,24.66,24.68,24.63,24.65,28800.0,21.2028,21.22,21.177,21.1942,28800.0
2015-01-08 14:00:00,24.64,24.72,24.64,24.72,38700.0,21.1856,21.2544,21.1856,21.2544,38700.0
2015-01-08 14:30:00,24.72,24.75,24.7,24.7,30375.0,21.2544,21.2802,21.2372,21.2372,30375.0
2015-01-08 15:00:00,24.71,24.72,24.67,24.69,59850.0,21.2458,21.2544,21.2114,21.2286,59850.0
2015-01-08 15:30:00,24.69,24.73,24.66,24.72,198675.0,21.2286,21.263,21.2028,21.2544,198675.0
2015-01-09 09:30:00,24.75,24.75,24.39,24.39,85500.0,21.2802,21.2802,20.9706,20.9706,85500.0
2015-01-09 10:00:00,24.39,24.48,24.38,24.39,40275.0,20.9706,21.048,20.962,20.9706,40275.0
2015-01-09 10:30:00,24.38,24.38,24.26,24.35,20025.0,20.962,20.962,20.8589,20.9363,20025.0
2015-01-09 11:00:00,24.34,24.34,24.19,24.21,19125.0,20.9277,20.9277,20.7987,20.8159,19125.0
2015-01-09 11:30:00,24.2,24.32,24.19,24.29,39375.0,20.8073,20.9105,20.7987,20.8847,39375.0
2015-01-09 12:00:00,24.31,24.4,24.28,24.28,28350.0,20.9019,20.9792,20.8761,20.8761,28350.0
2015-01-09 12:30:00,24.3,24.33,24.26,24.27,19125.0,20.8933,20.9191,20.8589,20.8675,19125.0
2015-01-09 13:00:00,24.23,24.36,24.23,24.3,15750.0,20.8331,20.9449,20.8331,20.8933,15750.0
2015-01-09 13:30:00,24.32,24.36,24.3,24.3,33750.0,20.9105,20.9449,20.8933,20.8933,33750.0
2015-01-09 14:00:00,24.32,24.34,24.29,24.32,25200.0,20.9105,20.9277,20.8847,20.9105,25200.0
2015-01-09 14:30:00,24.32,24.4,24.28,24.37,38700.0,20.9105,20.9792,20.8761,20.9534,38700.0
2015-01-09 15:00:00,24.37,24.46,24.34,24.34,57375.0,20.9534,21.0308,20.9277,20.9277,57375.0
2015-01-09 15:30:00,24.35,24.38,24.27,24.28,111375.0,20.9363,20.962,20.8675,20.8761,111375.0
2015-01-12 09:30:00,24.37,24.39,23.74,23.77,124650.0,20.9534,20.9706,20.4118,20.4376,124650.0
2015-01-12 10:00:00,23.81,23.9,23.75,23.82,44325.0,20.472,20.5493,20.4204,20.4806,44325.0
2015-01-12 10:30:00,23.84,24.02,23.82,24.02,84600.0,20.4978,20.6525,20.4806,20.6525,84600.0
2015-01-12 11:00:00,24.02,24.06,23.93,23.95,36900.0,20.6525,20.6869,20.5751,20.5923,36900.0
2015-01-12 11:30:00,23.95,23.95,23.86,23.93,42975.0,20.5923,20.5923,20.5149,20.5751,42975.0
2015-01-12 12:00:00,23.93,24.02,23.92,24.0,40725.0,20.5751,20.6525,20.5665,20.6353,40725.0
2015-01-12 12:30:00,24.01,24.04,23.97,23.97,14850.0,20.6439,20.6697,20.6095,20.6095,14850.0
2015-01-12 13:00:00,23.98,24.03,23.93,23.93,21375.0,20.6181,20.6611,20.5751,20.5751,21375.0
2015-01-12 13:30:00,23.93,23.96,23.92,23.93,12375.0,20.5751,20.6009,20.5665,20.5751,12375.0
2015-01-12 14:00:00,23.94,24.0,23.94,23.95,33750.0,20.5837,20.6353,20.5837,20.5923,33750.0
2015-01-12 14:30:00,23.94,23.95,23.86,23.94,68625.0,20.5837,20.5923,20.5149,20.5837,68625.0
2015-01-12 15:00:00,23.95,24.01,23.91,23.93,32625.0,20.5923,20.6439,20.5579,20.5751,32625.0
2015-01-12 15:30:00,23.93,24.02,23.88,23.94,167175.0,20.5751,20.6525,20.5321,20.5837,167175.0
2015-01-13 09:30:00,24.24,24.45,24.15,24.43,79425.0,20.8417,21.0222,20.7643,21.005,79425.0
2015-01-13 10:00:00,24.45,24.48,24.36,24.37,44550.0,21.0222,21.048,20.9449,20.9534,44550.0
2015-01-13 10:30:00,24.36,24.37,24.33,24.36,38025.0,20.9449,20.9534,20.9191,20.9449,38025.0
2015-01-13 11:00:00,24.36,24.36,24.23,24.24,43200.0,20.9449,20.9449,20.8331,20.8417,43200.0
2015-01-13 11:30:00,24.23,24.24,24.11,24.12,28125.0,20.8331,20.8417,20.7299,20.7385,28125.0
2015-01-13 12:00:00,24.13,24.13,23.95,23.96,83025.0,20.7471,20.7471,20.5923,20.6009,83025.0
2015-01-13 12:30:00,23.96,24.09,23.94,24.09,54900.0,20.6009,20.7127,20.5837,20.7127,54900.0
2015-01-13 13:00:00,24.1,24.14,23.94,23.95,36000.0,20.7213,20.7557,20.5837,20.5923,36000.0
2015-01-13 13:30:00,23.94,23.94,23.67,23.73,107775.0,20.5837,20.5837,20.3516,20.4032,107775.0
2015-01-13 14:00:00,23.72,23.73,23.57,23.67,80550.0,20.3946,20.4032,20.2656,20.3516,80550.0
2015-01-13 14:30:00,23.68,23.77,23.61,23.61,65925.0,20.3602,20.4376,20.3,20.3,65925.0
2015-01-13 15:00:00,23.61,23.72,23.59,23.68,107100.0,20.3,20.3946,20.2828,20.3602,107100.0
2015-01-13 15:30:00,23.68,23.86,23.68,23.83,350550.0,20.3602,20.5149,20.3602,20.4892,350550.0
2015-01-14 09:30:00,23.35,23.62,23.15,23.37,82800.0,20.0764,20.3086,19.9045,20.0936,82800.0
2015-01-14 10:00:00,23.36,23.39,23.3,23.39,96750.0,20.085,20.1108,20.0335,20.1108,96750.0
2015-01-14 10:30:00,23.39,23.4,23.31,23.37,33975.0,20.1108,20.1194,20.0421,20.0936,33975.0
2015-01-14 11:00:00,23.36,23.39,23.25,23.26,40500.0,20.085,20.1108,19.9905,19.9991,40500.0
2015-01-14 11:30:00,23.26,23.36,23.24,23.3,23175.0,19.9991,20.085,19.9819,20.0335,23175.0
2015-01-14 12:00:00,23.29,23.32,23.22,23.24,14850.0,20.0249,20.0507,19.9647,19.9819,14850.0
2015-01-14 12:30:00,23.24,23.29,23.2,23.21,53775.0,19.9819,20.0249,19.9475,19.9561,53775.0
2015-01-14 13:00:00,23.25,23.25,23.13,23.14,203400.0,19.9905,19.9905,19.8873,19.8959,203400.0
2015-01-14 13:30:00,23.12,23.13,23.06,23.12,41625.0,19.8787,19.8873,19.8271,19.8787,41625.0
2015-01-14 14:00:00,23.13,23.26,23.13,23.25,129825.0,19.8873,19.9991,19.8873,19.9905,129825.0
2015-01-14 14:30:00,23.25,23.32,23.22,23.23,83925.0,19.9905,20.0507,19.9647,19.9733,83925.0
2015-01-14 15:00:00,23.23,23.44,23.23,23.41,54900.0,19.9733,20.1538,19.9733,20.128,54900.0
2015-01-14 15:30:00,23.4,23.49,23.33,23.48,249750.0,20.1194,20.1968,20.0593,20.1882,249750.0
2015-01-15 09:30:00,23.52,23.6,23.16,23.24,122400.0,20.2226,20.2914,19.9131,19.9819,122400.0
2015-01-15 10:00:00,23.26,23.45,23.18,23.45,85500.0,19.9991,20.1624,19.9303,20.1624,85500.0
2015-01-15 10:30:00,23.48,23.56,23.41,23.41,29475.0,20.1882,20.257,20.128,20.128,29475.0
2015-01-15 11:00:00,23.4,23.41,23.21,23.23,115650.0,20.1194,20.128,19.9561,19.9733,115650.0
2015-01-15 11:30:00,23.25,23.32,23.17,23.26,38925.0,19.9905,20.0507,19.9217,19.9991,38925.0
2015-01-15 12:00:00,23.25,23.33,23.25,23.3,42975.0,19.9905,20.0593,19.9905,20.0335,42975.0
2015-01-15 12:30:00,23.28,23.29,23.12,23.18,28800.0,20.0163,20.0249,19.8787,19.9303,28800.0
2015-01-15 13:00:00,23.17,23.32,23.17,23.29,72900.0,19.9217,20.0507,19.9217,20.0249,72900.0
2015-01-15 13:30:00,23.29,23.31,23.2,23.22,103725.0,20.0249,20.0421,19.9475,19.9647,103725.0
2015-01-15 14:00:00,23.23,23.25,23.2,23.22,53775.0,19.9733,19.9905,19.9475,19.9647,53775.0
2015-01-15 14:30:00,23.22,23.33,23.22,23.29,45000.0,19.9647,20.0593,19.9647,20.0249,45000.0
2015-01-15 15:00:00,23.29,23.3,23.14,23.21,85950.0,20.0249,20.0335,19.8959,19.9561,85950.0
2015-01-15 15:30:00,23.2,23.23,23.08,23.09,282600.0,19.9475,19.9733,19.8443,19.8529,282600.0
2015-01-16 09:30:00,22.97,23.29,22.84,22.88,135900.0,19.7497,20.0249,19.6379,19.6723,135900.0
2015-01-16 10:00:00,22.88,23.0,22.65,22.88,112050.0,19.6723,19.7755,19.4746,19.6723,112050.0
2015-01-16 10:30:00,22.88,23.13,22.88,23.1,85050.0,19.6723,19.8873,19.6723,19.8615,85050.0
2015-01-16 11:00:00,23.11,23.16,23.04,23.07,37800.0,19.8701,19.9131,19.8099,19.8357,37800.0
2015-01-16 11:30:00,23.06,23.16,23.06,23.11,13725.0,19.8271,19.9131,19.8271,19.8701,13725.0
2015-01-16 12:00:00,23.1,23.17,23.08,23.17,24750.0,19.8615,19.9217,19.8443,19.9217,24750.0
2015-01-16 12:30:00,23.16,23.29,23.16,23.25,39150.0,19.9131,20.0249,19.9131,19.9905,39150.0
2015-01-16 13:00:00,23.25,23.25,23.15,23.16,45225.0,19.9905,19.9905,19.9045,19.9131,45225.0
2015-01-16 13:30:00,23.16,23.21,23.15,23.19,32400.0,19.9131,19.9561,19.9045,19.9389,32400.0
2015-01-16 14:00:00,23.2,23.2,23.16,23.17,20025.0,19.9475,19.9475,19.9131,19.9217,20025.0
2015-01-16 14:30:00,23.17,23.19,23.13,23.18,35100.0,19.9217,19.9389,19.8873,19.9303,35100.0
2015-01-16 15:00:00,23.18,23.2,23.14,23.2,64575.0,19.9303,19.9475,19.8959,19.9475,64575.0
2015-01-16 15:30:00,23.2,23.41,23.2,23.4,198225.0,19.9475,20.128,19.9475,20.1194,198225.0
2015-01-20 09:30:00,23.36,23.49,23.08,23.12,105300.0,20.085,20.1968,19.8443,19.8787,105300.0
2015-01-20 10:00:00,23.1,23.19,23.04,23.14,61425.0,19.8615,19.9389,19.8099,19.8959,61425.0
2015-01-20 10:30:00,23.15,23.16,22.99,23.01,63675.0,19.9045,19.9131,19.7669,19.7841,63675.0
2015-01-20 11:00:00,22.98,23.0,22.94,23.0,77850.0,19.7583,19.7755,19.7239,19.7755,77850.0
2015-01-20 11:30:00,22.99,23.01,22.82,22.88,145575.0,19.7669,19.7841,19.6208,19.6723,145575.0
2015-01-20 12:00:00,22.88,23.0,22.84,22.98,51750.0,19.6723,19.7755,19.6379,19.7583,51750.0
2015-01-20 12:30:00,22.98,23.0,22.91,22.96,41625.0,19.7583,19.7755,19.6981,19.7411,41625.0
2015-01-20 13:00:00,22.95,23.03,22.92,22.96,75375.0,19.7325,19.8013,19.7067,19.7411,75375.0
2015-01-20 13:30:00,22.98,23.0,22.95,22.96,48600.0,19.7583,19.7755,19.7325,19.7411,48600.0
2015-01-20 14:00:00,22.96,23.02,22.96,23.01,73575.0,19.7411,19.7927,19.7411,19.7841,73575.0
2015-01-20 14:30:00,23.02,23.13,23.02,23.11,60750.0,19.7927,19.8873,19.7927,19.8701,60750.0
2015-01-20 15:00:00,23.12,23.2,23.1,23.19,115200.0,19.8787,19.9475,19.8615,19.9389,115200.0
2015-01-20 15:30:00,23.19,23.21,23.14,23.2,191925.0,19.9389,19.9561,19.8959,19.9475,191925.0
2015-01-21 09:30:00,23.12,23.26,22.89,23.16,87975.0,19.8787,19.9991,19.6809,19.9131,87975.0
2015-01-21 10:00:00,23.19,23.27,23.12,23.26,138825.0,19.9389,20.0077,19.8787,19.9991,138825.0
2015-01-21 10:30:00,23.25,23.41,23.23,23.39,88425.0,19.9905,20.128,19.9733,20.1108,88425.0
2015-01-21 11:00:00,23.4,23.41,23.23,23.26,147375.0,20.1194,20.128,19.9733,19.9991,147375.0
2015-01-21 11:30:00,23.27,23.3,23.24,23.25,104175.0,20.0077,20.0335,19.9819,19.9905,104175.0
2015-01-21 12:00:00,23.25,23.28,23.2,23.28,110925.0,19.9905,20.0163,19.9475,20.0163,110925.0
2015-01-21 12:30:00,23.31,23.31,23.17,23.17,115875.0,20.0421,20.0421,19.9217,19.9217,115875.0
2015-01-21 13:00:00,23.17,23.26,23.16,23.22,42300.0,19.9217,19.9991,19.9131,19.9647,42300.0
2015-01-21 13:30:00,23.21,23.32,23.18,23.3,102375.0,19.9561,20.0507,19.9303,20.0335,102375.0
2015-01-21 14:00:00,23.3,23.31,23.2,23.24,288000.0,20.0335,20.0421,19.9475,19.9819,288000.0
2015-01-21 14:30:00,23.24,23.28,23.21,23.23,211950.0,19.9819,20.0163,19.9561,19.9733,211950.0
2015-01-21 15:00:00,23.24,23.24,23.13,23.18,87975.0,19.9819,19.9819,19.8873,19.9303,87975.0
2015-01-21 15:30:00,23.18,23.26,23.18,23.25,217575.0,19.9303,19.9991,19.9303,19.9905,217575.0
2015-01-22 09:30:00,23.49,23.5,23.0,23.19,174375.0,20.1968,20.2054,19.7755,19.9389,174375.0
2015-01-22 10:00:00,23.17,23.48,23.13,23.48,301950.0,19.9217,20.1882,19.8873,20.1882,301950.0
2015-01-22 10:30:00,23.46,23.89,23.46,23.86,114525.0,20.171,20.5407,20.171,20.5149,114525.0
2015-01-22 11:00:00,23.85,23.88,23.68,23.75,112725.0,20.5064,20.5321,20.3602,20.4204,112725.0
2015-01-22 11:30:00,23.75,23.82,23.72,23.82,83475.0,20.4204,20.4806,20.3946,20.4806,83475.0
2015-01-22 12:00:00,23.83,23.96,23.8,23.92,93150.0,20.4892,20.6009,20.4634,20.5665,93150.0
2015-01-22 12:30:00,23.92,24.04,23.88,24.04,177300.0,20.5665,20.6697,20.5321,20.6697,177300.0
2015-01-22 13:00:00,24.04,24.21,24.0,24.0,110925.0,20.6697,20.8159,20.6353,20.6353,110925.0
2015-01-22 13:30:00,24.02,24.06,23.93,23.93,88650.0,20.6525,20.6869,20.5751,20.5751,88650.0
2015-01-22 14:00:00,23.93,24.05,23.9,24.05,101925.0,20.5751,20.6783,20.5493,20.6783,101925.0
2015-01-22 14:30:00,24.08,24.21,24.07,24.21,90450.0,20.7041,20.8159,20.6955,20.8159,90450.0
2015-01-22 15:00:00,24.2,24.33,24.1,24.26,208125.0,20.8073,20.9191,20.7213,20.8589,208125.0
2015-01-22 15:30:00,24.27,24.28,24.11,24.18,411300.0,20.8675,20.8761,20.7299,20.7901,411300.0
2015-01-23 09:30:00,24.18,24.2,23.89,23.94,92025.0,20.7901,20.8073,20.5407,20.5837,92025.0
2015-01-23 10:00:00,23.94,24.0,23.84,23.88,91800.0,20.5837,20.6353,20.4978,20.5321,91800.0
2015-01-23 10:30:00,23.89,23.89,23.63,23.7,87525.0,20.5407,20.5407,20.3172,20.3774,87525.0
2015-01-23 11:00:00,23.69,23.75,23.55,23.59,175500.0,20.3688,20.4204,20.2484,20.2828,175500.0
2015-01-23 11:30:00,23.59,23.59,23.49,23.5,186525.0,20.2828,20.2828,20.1968,20.2054,186525.0
2015-01-23 12:00:00,23.49,23.59,23.49,23.55,118800.0,20.1968,20.2828,20.1968,20.2484,118800.0
2015-01-23 12:30:00,23.56,23.61,23.53,23.57,54900.0,20.257,20.3,20.2312,20.2656,54900.0
2015-01-23 13:00:00,23.57,23.6,23.52,23.59,76275.0,20.2656,20.2914,20.2226,20.2828,76275.0
2015-01-23 13:30:00,23.59,23.6,23.55,23.58,67725.0,20.2828,20.2914,20.2484,20.2742,67725.0
2015-01-23 14:00:00,23.6,23.62,23.57,23.6,51300.0,20.2914,20.3086,20.2656,20.2914,51300.0
2015-01-23 14:30:00,23.6,23.6,23.46,23.46,244800.0,20.2914,20.2914,20.171,20.171,244800.0
2015-01-23 15:00:00,23.46,23.54,23.37,23.52,230625.0,20.171,20.2398,20.0936,20.2226,230625.0
2015-01-23 15:30:00,23.52,23.52,23.36,23.39,311850.0,20.2226,20.2226,20.085,20.1108,311850.0
2015-01-26 09:30:00,23.37,23.48,23.26,23.42,94275.0,20.0936,20.1882,19.9991,20.1366,94275.0
2015-01-26 10:00:00,23.42,23.52,23.39,23.47,46350.0,20.1366,20.2226,20.1108,20.1796,46350.0
2015-01-26 10:30:00,23.47,23.67,23.45,23.65,54225.0,20.1796,20.3516,20.1624,20.3344,54225.0
2015-01-26 11:00:00,23.64,23.64,23.54,23.59,50175.0,20.3258,20.3258,20.2398,20.2828,50175.0
2015-01-26 11:30:00,23.61,23.68,23.54,23.68,37125.0,20.3,20.3602,20.2398,20.3602,37125.0
2015-01-26 12:00:00,23.69,23.72,23.65,23.66,46800.0,20.3688,20.3946,20.3344,20.343,46800.0
2015-01-26 12:30:00,23.67,23.67,23.59,23.66,26325.0,20.3516,20.3516,20.2828,20.343,26325.0
2015-01-26 13:00:00,23.66,23.72,23.62,23.71,57825.0,20.343,20.3946,20.3086,20.386,57825.0
2015-01-26 13:30:00,23.7,23.8,23.7,23.78,50850.0,20.3774,20.4634,20.3774,20.4462,50850.0
2015-01-26 14:00:00,23.78,23.88,23.78,23.88,85725.0,20.4462,20.5321,20.4462,20.5321,85725.0
2015-01-26 14:30:00,23.88,23.93,23.84,23.89,91350.0,20.5321,20.5751,20.4978,20.5407,91350.0
2015-01-26 15:00:00,23.88,23.9,23.82,23.86,119700.0,20.5321,20.5493,20.4806,20.5149,119700.0
2015-01-26 15:30:00,23.86,23.99,23.85,23.98,276075.0,20.5149,20.6267,20.5064,20.6181,276075.0
2015-01-27 09:30:00,23.56,23.69,23.39,23.68,68400.0,20.257,20.3688,20.1108,20.3602,68400.0
2015-01-27 10:00:00,23.65,23.76,23.56,23.56,60525.0,20.3344,20.429,20.257,20.257,60525.0
2015-01-27 10:30:00,23.55,23.55,23.46,23.55,97425.0,20.2484,20.2484,20.171,20.2484,97425.0
2015-01-27 11:00:00,23.55,23.68,23.55,23.68,102375.0,20.2484,20.3602,20.2484,20.3602,102375.0
2015-01-27 11:30:00,23.66,23.71,23.65,23.67,48825.0,20.343,20.386,20.3344,20.3516,48825.0
2015-01-27 12:00:00,23.67,23.75,23.65,23.75,39150.0,20.3516,20.4204,20.3344,20.4204,39150.0
2015-01-27 12:30:00,23.75,23.83,23.73,23.83,38250.0,20.4204,20.4892,20.4032,20.4892,38250.0
2015-01-27 13:00:00,23.84,23.98,23.81,23.94,66150.0,20.4978,20.6181,20.472,20.5837,66150.0
2015-01-27 13:30:00,23.93,23.95,23.8,23.81,57375.0,20.5751,20.5923,20.4634,20.472,57375.0
2015-01-27 14:00:00,23.82,23.92,23.81,23.91,36450.0,20.4806,20.5665,20.472,20.5579,36450.0
2015-01-27 14:30:00,23.92,23.94,23.86,23.87,84150.0,20.5665,20.5837,20.5149,20.5235,84150.0
2015-01-27 15:00:00,23.85,23.87,23.72,23.72,40500.0,20.5064,20.5235,20.3946,20.3946,40500.0
2015-01-27 15:30:00,23.72,23.85,23.72,23.8,441000.0,20.3946,20.5064,20.3946,20.4634,441000.0
2015-01-28 09:30:00,23.99,24.01,23.69,23.78,160200.0,20.6267,20.6439,20.3688,20.4462,160200.0
2015-01-28 10:00:00,23.78,23.88,23.74,23.74,97875.0,20.4462,20.5321,20.4118,20.4118,97875.0
2015-01-28 10:30:00,23.72,23.76,23.52,23.55,80775.0,20.3946,20.429,20.2226,20.2484,80775.0
2015-01-28 11:00:00,23.54,23.64,23.51,23.62,46575.0,20.2398,20.3258,20.214,20.3086,46575.0
2015-01-28 11:30:00,23.63,23.7,23.6,23.64,10575.0,20.3172,20.3774,20.2914,20.3258,10575.0
2015-01-28 12:00:00,23.65,23.71,23.64,23.7,15750.0,20.3344,20.386,20.3258,20.3774,15750.0
2015-01-28 12:30:00,23.69,23.7,23.64,23.68,15750.0,20.3688,20.3774,20.3258,20.3602,15750.0
2015-01-28 13:00:00,23.63,23.7,23.62,23.68,63000.0,20.3172,20.3774,20.3086,20.3602,63000.0
2015-01-28 13:30:00,23.68,23.72,23.63,23.63,30825.0,20.3602,20.3946,20.3172,20.3172,30825.0
2015-01-28 14:00:00,23.63,23.76,23.53,23.54,134325.0,20.3172,20.429,20.2312,20.2398,134325.0
2015-01-28 14:30:00,23.54,23.58,23.42,23.56,94500.0,20.2398,20.2742,20.1366,20.257,94500.0
2015-01-28 15:00:00,23.55,23.58,23.36,23.4,116100.0,20.2484,20.2742,20.085,20.1194,116100.0
2015-01-28 15:30:00,23.4,23.4,23.23,23.24,276525.0,20.1194,20.1194,19.9733,19.9819,276525.0
2015-01-29 09:30:00,23.43,23.49,23.33,23.48,111825.0,20.1452,20.1968,20.0593,20.1882,111825.0
2015-01-29 10:00:00,23.44,23.46,23.34,23.38,233325.0,20.1538,20.171,20.0678,20.1022,233325.0
2015-01-29 10:30:00,23.37,23.41,23.32,23.38,131400.0,20.0936,20.128,20.0507,20.1022,131400.0
2015-01-29 11:00:00,23.39,23.46,23.35,23.43,64125.0,20.1108,20.171,20.0764,20.1452,64125.0
2015-01-29 11:30:00,23.42,23.51,23.42,23.49,25425.0,20.1366,20.214,20.1366,20.1968,25425.0
2015-01-29 12:00:00,23.48,23.53,23.47,23.51,40950.0,20.1882,20.2312,20.1796,20.214,40950.0
2015-01-29 12:30:00,23.51,23.51,23.38,23.42,10350.0,20.214,20.214,20.1022,20.1366,10350.0
2015-01-29 13:00:00,23.42,23.45,23.36,23.44,22050.0,20.1366,20.1624,20.085,20.1538,22050.0
2015-01-29 13:30:00,23.43,23.59,23.42,23.55,35550.0,20.1452,20.2828,20.1366,20.2484,35550.0
2015-01-29 14:00:00,23.54,23.63,23.54,23.62,42075.0,20.2398,20.3172,20.2398,20.3086,42075.0
2015-01-29 14:30:00,23.63,23.66,23.56,23.58,53325.0,20.3172,20.343,20.257,20.2742,53325.0
2015-01-29 15:00:00,23.58,23.7,23.57,23.68,57150.0,20.2742,20.3774,20.2656,20.3602,57150.0
2015-01-29 15:30:00,23.68,23.75,23.64,23.71,214875.0,20.3602,20.4204,20.3258,20.386,214875.0
2015-01-30 09:30:00,23.36,23.42,23.33,23.34,39825.0,20.085,20.1366,20.0593,20.0678,39825.0
2015-01-30 10:00:00,23.32,23.4,23.29,23.35,176400.0,20.0507,20.1194,20.0249,20.0764,176400.0
2015-01-30 10:30:00,23.33,23.33,23.22,23.32,90675.0,20.0593,20.0593,19.9647,20.0507,90675.0
2015-01-30 11:00:00,23.32,23.35,23.27,23.29,77400.0,20.0507,20.0764,20.0077,20.0249,77400.0
2015-01-30 11:30:00,23.29,23.36,23.24,23.36,31500.0,20.0249,20.085,19.9819,20.085,31500.0
2015-01-30 12:00:00,23.36,23.43,23.33,23.4,24525.0,20.085,20.1452,20.0593,20.1194,24525.0
2015-01-30 12:30:00,23.39,23.39,23.33,23.35,30600.0,20.1108,20.1108,20.0593,20.0764,30600.0
2015-01-30 13:00:00,23.35,23.38,23.33,23.38,59400.0,20.0764,20.1022,20.0593,20.1022,59400.0
2015-01-30 13:30:00,23.38,23.46,23.37,23.46,21600.0,20.1022,20.171,20.0936,20.171,21600.0
2015-01-30 14:00:00,23.46,23.61,23.43,23.61,49500.0,20.171,20.3,20.1452,20.3,49500.0
2015-01-30 14:30:00,23.62,23.67,23.51,23.52,156150.0,20.3086,20.3516,20.214,20.2226,156150.0
2015-01-30 15:00:00,23.52,23.55,23.36,23.45,111600.0,20.2226,20.2484,20.085,20.1624,111600.0
2015-01-30 15:30:00,23.44,23.48,23.37,23.38,387675.0,20.1538,20.1882,20.0936,20.1022,387675.0
2015-02-02 09:30:00,23.6,23.66,23.36,23.36,179775.0,20.2914,20.343,20.085,20.085,179775.0
2015-02-02 10:00:00,23.28,23.28,23.09,23.22,74700.0,20.0163,20.0163,19.8529,19.9647,74700.0
2015-02-02 10:30:00,23.23,23.31,23.16,23.28,53100.0,19.9733,20.0421,19.9131,20.0163,53100.0
2015-02-02 11:00:00,23.27,23.33,23.24,23.29,44550.0,20.0077,20.0593,19.9819,20.0249,44550.0
2015-02-02 11:30:00,23.3,23.48,23.29,23.36,116325.0,20.0335,20.1882,20.0249,20.085,116325.0
2015-02-02 12:00:00,23.4,23.42,23.28,23.41,48375.0,20.1194,20.1366,20.0163,20.128,48375.0
2015-02-02 12:30:00,23.41,23.41,23.31,23.36,71550.0,20.128,20.128,20.0421,20.085,71550.0
2015-02-02 13:00:00,23.36,23.47,23.32,23.41,38475.0,20.085,20.1796,20.0507,20.128,38475.0
2015-02-02 13:30:00,23.43,23.45,23.31,23.37,65925.0,20.1452,20.1624,20.0421,20.0936,65925.0
2015-02-02 14:00:00,23.37,23.41,23.36,23.41,29025.0,20.0936,20.128,20.085,20.128,29025.0
2015-02-02 14:30:00,23.42,23.42,23.34,23.38,45900.0,20.1366,20.1366,20.0678,20.1022,45900.0
2015-02-02 15:00:00,23.38,23.49,23.35,23.48,36900.0,20.1022,20.1968,20.0764,20.1882,36900.0
2015-02-02 15:30:00,23.47,23.71,23.46,23.68,187425.0,20.1796,20.386,20.171,20.3602,187425.0
2015-02-03 09:30:00,23.84,24.11,23.84,24.06,83700.0,20.4978,20.7299,20.4978,20.6869,83700.0
2015-02-03 10:00:00,24.07,24.12,24.0,24.05,35550.0,20.6955,20.7385,20.6353,20.6783,35550.0
2015-02-03 10:30:00,24.05,24.12,23.92,23.93,36900.0,20.6783,20.7385,20.5665,20.5751,36900.0
2015-02-03 11:00:00,23.91,24.01,23.9,23.98,55350.0,20.5579,20.6439,20.5493,20.6181,55350.0
2015-02-03 11:30:00,23.97,24.04,23.95,24.0,120375.0,20.6095,20.6697,20.5923,20.6353,120375.0
2015-02-03 12:00:00,24.0,24.04,23.98,24.01,24525.0,20.6353,20.6697,20.6181,20.6439,24525.0
2015-02-03 12:30:00,24.0,24.06,23.98,24.04,38700.0,20.6353,20.6869,20.6181,20.6697,38700.0
2015-02-03 13:00:00,24.04,24.17,24.02,24.16,52425.0,20.6697,20.7815,20.6525,20.7729,52425.0
2015-02-03 13:30:00,24.16,24.2,24.12,24.18,33750.0,20.7729,20.8073,20.7385,20.7901,33750.0
2015-02-03 14:00:00,24.19,24.21,24.11,24.12,37575.0,20.7987,20.8159,20.7299,20.7385,37575.0
2015-02-03 14:30:00,24.13,24.19,24.09,24.18,48150.0,20.7471,20.7987,20.7127,20.7901,48150.0
2015-02-03 15:00:00,24.19,24.23,24.16,24.18,53775.0,20.7987,20.8331,20.7729,20.7901,53775.0
2015-02-03 15:30:00,24.18,24.29,24.11,24.28,290025.0,20.7901,20.8847,20.7299,20.8761,290025.0
2015-02-04 09:30:00,24.18,24.36,24.14,24.21,134550.0,20.7901,20.9449,20.7557,20.8159,134550.0
2015-02-04 10:00:00,24.24,24.27,24.15,24.19,65475.0,20.8417,20.8675,20.7643,20.7987,65475.0
2015-02-04 10:30:00,24.19,24.33,24.13,24.33,38025.0,20.7987,20.9191,20.7471,20.9191,38025.0
2015-02-04 11:00:00,24.32,24.34,24.26,24.34,26775.0,20.9105,20.9277,20.8589,20.9277,26775.0
2015-02-04 11:30:00,24.34,24.37,24.32,24.35,28125.0,20.9277,20.9534,20.9105,20.9363,28125.0
2015-02-04 12:00:00,24.36,24.36,24.28,24.28,97425.0,20.9449,20.9449,20.8761,20.8761,97425.0
2015-02-04 12:30:00,24.28,24.32,24.25,24.32,30150.0,20.8761,20.9105,20.8503,20.9105,30150.0
2015-02-04 13:00:00,24.33,24.34,24.31,24.32,17325.0,20.9191,20.9277,20.9019,20.9105,17325.0
2015-02-04 13:30:00,24.35,24.36,24.27,24.28,26325.0,20.9363,20.9449,20.8675,20.8761,26325.0
2015-02-04 14:00:00,24.28,24.31,24.26,24.27,68625.0,20.8761,20.9019,20.8589,20.8675,68625.0
2015-02-04 14:30:00,24.28,24.33,24.24,24.32,29025.0,20.8761,20.9191,20.8417,20.9105,29025.0
2015-02-04 15:00:00,24.31,24.42,24.29,24.42,28575.0,20.9019,20.9964,20.8847,20.9964,28575.0
2015-02-04 15:30:00,24.42,24.44,24.21,24.25,281025.0,20.9964,21.0136,20.8159,20.8503,281025.0
2015-02-05 09:30:00,24.42,24.53,24.3,24.51,61650.0,20.9964,21.091,20.8933,21.0738,61650.0
2015-02-05 10:00:00,24.52,24.59,24.47,24.55,28350.0,21.0824,21.1426,21.0394,21.1082,28350.0
2015-02-05 10:30:00,24.56,24.64,24.52,24.61,15975.0,21.1168,21.1856,21.0824,21.1598,15975.0
2015-02-05 11:00:00,24.59,24.66,24.59,24.59,28575.0,21.1426,21.2028,21.1426,21.1426,28575.0
2015-02-05 11:30:00,24.6,24.61,24.54,24.55,23175.0,21.1512,21.1598,21.0996,21.1082,23175.0
2015-02-05 12:00:00,24.53,24.53,24.45,24.47,26325.0,21.091,21.091,21.0222,21.0394,26325.0
2015-02-05 12:30:00,24.49,24.5,24.41,24.43,23625.0,21.0566,21.0652,20.9878,21.005,23625.0
2015-02-05 13:00:00,24.44,24.53,24.42,24.53,20925.0,21.0136,21.091,20.9964,21.091,20925.0
2015-02-05 13:30:00,24.54,24.55,24.52,24.52,13500.0,21.0996,21.1082,21.0824,21.0824,13500.0
2015-02-05 14:00:00,24.52,24.58,24.49,24.54,56250.0,21.0824,21.134,21.0566,21.0996,56250.0
2015-02-05 14:30:00,24.54,24.55,24.52,24.55,31275.0,21.0996,21.1082,21.0824,21.1082,31275.0
2015-02-05 15:00:00,24.56,24.58,24.52,24.58,20925.0,21.1168,21.134,21.0824,21.134,20925.0
2015-02-05 15:30:00,24.6,24.61,24.53,24.54,151425.0,21.1512,21.1598,21.091,21.0996,151425.0
2015-02-06 09:30:00,24.76,25.16,24.71,25.1,147600.0,21.2888,21.6327,21.2458,21.5811,147600.0
2015-02-06 10:00:00,25.08,25.27,25.05,25.2,65025.0,21.5639,21.7273,21.5381,21.6671,65025.0
2015-02-06 10:30:00,25.2,25.28,25.17,25.24,146025.0,21.6671,21.7359,21.6413,21.7015,146025.0
2015-02-06 11:00:00,25.23,25.31,25.15,25.16,94500.0,21.6929,21.7617,21.6241,21.6327,94500.0
2015-02-06 11:30:00,25.17,25.19,25.12,25.18,65025.0,21.6413,21.6585,21.5983,21.6499,65025.0
2015-02-06 12:00:00,25.17,25.18,25.12,25.13,61200.0,21.6413,21.6499,21.5983,21.6069,61200.0
2015-02-06 12:30:00,25.14,25.18,25.08,25.15,57600.0,21.6155,21.6499,21.5639,21.6241,57600.0
2015-02-06 13:00:00,25.16,25.16,25.01,25.07,148050.0,21.6327,21.6327,21.5037,21.5553,148050.0
2015-02-06 13:30:00,25.06,25.09,25.0,25.07,38700.0,21.5467,21.5725,21.4951,21.5553,38700.0
2015-02-06 14:00:00,25.06,25.08,25.01,25.08,51525.0,21.5467,21.5639,21.5037,21.5639,51525.0
2015-02-06 14:30:00,25.08,25.14,25.01,25.01,53100.0,21.5639,21.6155,21.5037,21.5037,53100.0
2015-02-06 15:00:00,25.03,25.03,24.94,24.97,63450.0,21.5209,21.5209,21.4435,21.4693,63450.0
2015-02-06 15:30:00,24.97,25.05,24.96,25.03,218925.0,21.4693,21.5381,21.4607,21.5209,218925.0
2015-02-09 09:30:00,24.89,24.96,24.76,24.94,35325.0,21.4005,21.4607,21.2888,21.4435,35325.0
2015-02-09 10:00:00,24.91,24.91,24.72,24.72,46800.0,21.4177,21.4177,21.2544,21.2544,46800.0
2015-02-09 10:30:00,24.71,24.82,24.71,24.76,43875.0,21.2458,21.3404,21.2458,21.2888,43875.0
2015-02-09 11:00:00,24.78,24.9,24.78,24.9,84825.0,21.306,21.4091,21.306,21.4091,84825.0
2015-02-09 11:30:00,24.9,24.9,24.83,24.86,37800.0,21.4091,21.4091,21.349,21.3748,37800.0
2015-02-09 12:00:00,24.86,24.86,24.81,24.84,23400.0,21.3748,21.3748,21.3318,21.3576,23400.0
2015-02-09 12:30:00,24.85,24.87,24.81,24.81,13950.0,21.3662,21.3834,21.3318,21.3318,13950.0
2015-02-09 13:00:00,24.81,24.83,24.77,24.77,16875.0,21.3318,21.349,21.2974,21.2974,16875.0
2015-02-09 13:30:00,24.76,24.76,24.7,24.71,35775.0,21.2888,21.2888,21.2372,21.2458,35775.0
2015-02-09 14:00:00,24.72,24.72,24.64,24.66,68175.0,21.2544,21.2544,21.1856,21.2028,68175.0
2015-02-09 14:30:00,24.65,24.69,24.65,24.66,104850.0,21.1942,21.2286,21.1942,21.2028,104850.0
2015-02-09 15:00:00,24.67,24.67,24.6,24.67,33525.0,21.2114,21.2114,21.1512,21.2114,33525.0
2015-02-09 15:30:00,24.67,24.72,24.63,24.67,198675.0,21.2114,21.2544,21.177,21.2114,198675.0
2015-02-10 09:30:00,24.96,24.96,24.81,24.83,30600.0,21.4607,21.4607,21.3318,21.349,30600.0
2015-02-10 10:00:00,24.79,25.0,24.77,24.91,57150.0,21.3146,21.4951,21.2974,21.4177,57150.0
2015-02-10 10:30:00,24.84,24.88,24.77,24.84,19575.0,21.3576,21.3919,21.2974,21.3576,19575.0
2015-02-10 11:00:00,24.84,24.89,24.79,24.89,56025.0,21.3576,21.4005,21.3146,21.4005,56025.0
2015-02-10 11:30:00,24.92,24.94,24.86,24.88,22950.0,21.4263,21.4435,21.3748,21.3919,22950.0
2015-02-10 12:00:00,24.86,24.91,24.84,24.85,17775.0,21.3748,21.4177,21.3576,21.3662,17775.0
2015-02-10 12:30:00,24.85,24.86,24.83,24.84,19350.0,21.3662,21.3748,21.349,21.3576,19350.0
2015-02-10 13:00:00,24.84,24.84,24.8,24.83,19800.0,21.3576,21.3576,21.3232,21.349,19800.0
2015-02-10 13:30:00,24.82,24.85,24.79,24.79,26100.0,21.3404,21.3662,21.3146,21.3146,26100.0
2015-02-10 14:00:00,24.79,24.84,24.79,24.83,39825.0,21.3146,21.3576,21.3146,21.349,39825.0
2015-02-10 14:30:00,24.84,24.89,24.82,24.89,42525.0,21.3576,21.4005,21.3404,21.4005,42525.0
2015-02-10 15:00:00,24.89,24.97,24.87,24.97,45675.0,21.4005,21.4693,21.3834,21.4693,45675.0
2015-02-10 15:30:00,24.97,25.02,24.95,24.98,108225.0,21.4693,21.5123,21.4521,21.4779,108225.0
2015-02-11 09:30:00,24.92,25.05,24.86,24.99,43875.0,21.4263,21.5381,21.3748,21.4865,43875.0
2015-02-11 10:00:00,25.0,25.01,24.9,24.93,22500.0,21.4951,21.5037,21.4091,21.4349,22500.0
2015-02-11 10:30:00,24.94,25.0,24.92,24.99,13725.0,21.4435,21.4951,21.4263,21.4865,13725.0
2015-02-11 11:00:00,25.0,25.08,25.0,25.07,9675.0,21.4951,21.5639,21.4951,21.5553,9675.0
2015-02-11 11:30:00,25.06,25.1,25.01,25.03,51300.0,21.5467,21.5811,21.5037,21.5209,51300.0
2015-02-11 12:00:00,25.02,25.09,25.0,25.09,18450.0,21.5123,21.5725,21.4951,21.5725,18450.0
2015-02-11 12:30:00,25.1,25.1,25.03,25.04,29925.0,21.5811,21.5811,21.5209,21.5295,29925.0
2015-02-11 13:00:00,25.06,25.07,24.97,25.0,41625.0,21.5467,21.5553,21.4693,21.4951,41625.0
2015-02-11 13:30:00,25.0,25.02,24.97,25.02,26100.0,21.4951,21.5123,21.4693,21.5123,26100.0
2015-02-11 14:00:00,25.03,25.04,25.0,25.01,12825.0,21.5209,21.5295,21.4951,21.5037,12825.0
2015-02-11 14:30:00,25.02,25.1,25.02,25.09,17325.0,21.5123,21.5811,21.5123,21.5725,17325.0
2015-02-11 15:00:00,25.09,25.22,25.09,25.16,41400.0,21.5725,21.6843,21.5725,21.6327,41400.0
2015-02-11 15:30:00,25.16,25.16,25.04,25.09,113175.0,21.6327,21.6327,21.5295,21.5725,113175.0
2015-02-12 09:30:00,25.22,25.28,25.05,25.28,77625.0,21.6843,21.7359,21.5381,21.7359,77625.0
2015-02-12 10:00:00,25.28,25.42,25.28,25.37,103275.0,21.7359,21.8562,21.7359,21.8133,103275.0
2015-02-12 10:30:00,25.36,25.36,25.23,25.24,106200.0,21.8047,21.8047,21.6929,21.7015,106200.0
2015-02-12 11:00:00,25.24,25.34,25.23,25.34,49275.0,21.7015,21.7875,21.6929,21.7875,49275.0
2015-02-12 11:30:00,25.35,25.38,25.33,25.36,67950.0,21.7961,21.8219,21.7789,21.8047,67950.0
2015-02-12 12:00:00,25.36,25.37,25.29,25.3,54450.0,21.8047,21.8133,21.7445,21.7531,54450.0
2015-02-12 12:30:00,25.3,25.4,25.3,25.38,105975.0,21.7531,21.839,21.7531,21.8219,105975.0
2015-02-12 13:00:00,25.39,25.42,25.36,25.39,55575.0,21.8305,21.8562,21.8047,21.8305,55575.0
2015-02-12 13:30:00,25.39,25.48,25.39,25.44,119700.0,21.8305,21.9078,21.8305,21.8734,119700.0
2015-02-12 14:00:00,25.45,25.45,25.36,25.38,40050.0,21.882,21.882,21.8047,21.8219,40050.0
2015-02-12 14:30:00,25.38,25.44,25.37,25.43,56250.0,21.8219,21.8734,21.8133,21.8648,56250.0
2015-02-12 15:00:00,25.42,25.42,25.38,25.4,38475.0,21.8562,21.8562,21.8219,21.839,38475.0
2015-02-12 15:30:00,25.4,25.52,25.37,25.51,239850.0,21.839,21.9422,21.8133,21.9336,239850.0
2015-02-13 09:30:00,25.48,25.62,25.36,25.62,74700.0,21.9078,22.0282,21.8047,22.0282,74700.0
2015-02-13 10:00:00,25.6,25.6,25.5,25.55,38475.0,22.011,22.011,21.925,21.968,38475.0
2015-02-13 10:30:00,25.55,25.56,25.44,25.48,199125.0,21.968,21.9766,21.8734,21.9078,199125.0
2015-02-13 11:00:00,25.47,25.5,25.43,25.43,85050.0,21.8992,21.925,21.8648,21.8648,85050.0
2015-02-13 11:30:00,25.44,25.44,25.38,25.43,44100.0,21.8734,21.8734,21.8219,21.8648,44100.0
2015-02-13 12:00:00,25.43,25.43,25.36,25.36,31050.0,21.8648,21.8648,21.8047,21.8047,31050.0
2015-02-13 12:30:00,25.35,25.37,25.3,25.31,24075.0,21.7961,21.8133,21.7531,21.7617,24075.0
2015-02-13 13:00:00,25.31,25.33,25.27,25.27,42750.0,21.7617,21.7789,21.7273,21.7273,42750.0
2015-02-13 13:30:00,25.27,25.34,25.25,25.32,41175.0,21.7273,21.7875,21.7101,21.7703,41175.0
2015-02-13 14:00:00,25.32,25.4,25.32,25.37,51525.0,21.7703,21.839,21.7703,21.8133,51525.0
2015-02-13 14:30:00,25.39,25.39,25.35,25.37,54675.0,21.8305,21.8305,21.7961,21.8133,54675.0
2015-02-13 15:00:00,25.37,25.45,25.36,25.4,232425.0,21.8133,21.882,21.8047,21.839,232425.0
2015-02-13 15:30:00,25.4,25.4,25.32,25.34,250200.0,21.839,21.839,21.7703,21.7875,250200.0
2015-02-17 09:30:00,25.39,25.63,25.19,25.21,117000.0,21.8305,22.0368,21.6585,21.6757,117000.0
2015-02-17 10:00:00,25.21,25.24,25.14,25.15,118575.0,21.6757,21.7015,21.6155,21.6241,118575.0
2015-02-17 10:30:00,25.15,25.17,25.09,25.13,129150.0,21.6241,21.6413,21.5725,21.6069,129150.0
2015-02-17 11:00:00,25.14,25.2,25.09,25.2,49275.0,21.6155,21.6671,21.5725,21.6671,49275.0
2015-02-17 11:30:00,25.2,25.28,25.19,25.28,76500.0,21.6671,21.7359,21.6585,21.7359,76500.0
2015-02-17 12:00:00,25.28,25.29,25.24,25.25,59850.0,21.7359,21.7445,21.7015,21.7101,59850.0
2015-02-17 12:30:00,25.24,25.31,25.24,25.31,50625.0,21.7015,21.7617,21.7015,21.7617,50625.0
2015-02-17 13:00:00,25.32,25.34,25.31,25.34,37350.0,21.7703,21.7875,21.7617,21.7875,37350.0
2015-02-17 13:30:00,25.34,25.39,25.34,25.35,30825.0,21.7875,21.8305,21.7875,21.7961,30825.0
2015-02-17 14:00:00,25.35,25.35,25.28,25.29,79425.0,21.7961,21.7961,21.7359,21.7445,79425.0
2015-02-17 14:30:00,25.29,25.32,25.28,25.28,50400.0,21.7445,21.7703,21.7359,21.7359,50400.0
2015-02-17 15:00:00,25.28,25.31,25.26,25.29,79650.0,21.7359,21.7617,21.7187,21.7445,79650.0
2015-02-17 15:30:00,25.29,25.34,25.25,25.33,133200.0,21.7445,21.7875,21.7101,21.7789,133200.0
2015-02-18 09:30:00,25.3,25.3,25.14,25.14,51525.0,21.7531,21.7531,21.6155,21.6155,51525.0
2015-02-18 10:00:00,25.16,25.22,25.08,25.08,43650.0,21.6327,21.6843,21.5639,21.5639,43650.0
2015-02-18 10:30:00,25.08,25.23,25.08,25.18,28575.0,21.5639,21.6929,21.5639,21.6499,28575.0
2015-02-18 11:00:00,25.18,25.32,25.16,25.3,43875.0,21.6499,21.7703,21.6327,21.7531,43875.0
2015-02-18 11:30:00,25.31,25.31,25.21,25.27,50850.0,21.7617,21.7617,21.6757,21.7273,50850.0
2015-02-18 12:00:00,25.27,25.28,25.21,25.21,24975.0,21.7273,21.7359,21.6757,21.6757,24975.0
2015-02-18 12:30:00,25.21,25.21,25.14,25.14,30375.0,21.6757,21.6757,21.6155,21.6155,30375.0
2015-02-18 13:00:00,25.15,25.19,25.15,25.17,14175.0,21.6241,21.6585,21.6241,21.6413,14175.0
2015-02-18 13:30:00,25.17,25.19,25.11,25.14,28125.0,21.6413,21.6585,21.5897,21.6155,28125.0
2015-02-18 14:00:00,25.15,25.2,24.84,24.85,110025.0,21.6241,21.6671,21.3576,21.3662,110025.0
2015-02-18 14:30:00,24.85,24.91,24.82,24.89,84150.0,21.3662,21.4177,21.3404,21.4005,84150.0
2015-02-18 15:00:00,24.89,24.99,24.88,24.97,93600.0,21.4005,21.4865,21.3919,21.4693,93600.0
2015-02-18 15:30:00,24.96,24.99,24.94,24.99,144000.0,21.4607,21.4865,21.4435,21.4865,144000.0
2015-02-19 09:30:00,24.88,25.1,24.83,24.86,95400.0,21.3919,21.5811,21.349,21.3748,95400.0
2015-02-19 10:00:00,24.88,25.0,24.8,24.99,47250.0,21.3919,21.4951,21.3232,21.4865,47250.0
2015-02-19 10:30:00,24.99,24.99,24.88,24.92,38250.0,21.4865,21.4865,21.3919,21.4263,38250.0
2015-02-19 11:00:00,24.92,25.01,24.91,24.99,45225.0,21.4263,21.5037,21.4177,21.4865,45225.0
2015-02-19 11:30:00,25.0,25.06,25.0,25.02,148725.0,21.4951,21.5467,21.4951,21.5123,148725.0
2015-02-19 12:00:00,25.02,25.04,24.94,24.94,64575.0,21.5123,21.5295,21.4435,21.4435,64575.0
2015-02-19 12:30:00,24.94,24.95,24.86,24.88,41625.0,21.4435,21.4521,21.3748,21.3919,41625.0
2015-02-19 13:00:00,24.88,24.88,24.81,24.85,36000.0,21.3919,21.3919,21.3318,21.3662,36000.0
2015-02-19 13:30:00,24.84,24.93,24.84,24.92,20250.0,21.3576,21.4349,21.3576,21.4263,20250.0
2015-02-19 14:00:00,24.92,24.96,24.91,24.92,65700.0,21.4263,21.4607,21.4177,21.4263,65700.0
2015-02-19 14:30:00,24.92,24.93,24.88,24.91,60975.0,21.4263,21.4349,21.3919,21.4177,60975.0
2015-02-19 15:00:00,24.91,24.91,24.84,24.86,99225.0,21.4177,21.4177,21.3576,21.3748,99225.0
2015-02-19 15:30:00,24.86,24.95,24.84,24.95,239850.0,21.3748,21.4521,21.3576,21.4521,239850.0
2015-02-20 09:30:00,24.82,24.95,24.67,24.68,118800.0,21.3404,21.4521,21.2114,21.22,118800.0
2015-02-20 10:00:00,24.68,24.68,24.6,24.61,97650.0,21.22,21.22,21.1512,21.1598,97650.0
2015-02-20 10:30:00,24.61,24.89,24.6,24.87,46800.0,21.1598,21.4005,21.1512,21.3834,46800.0
2015-02-20 11:00:00,24.9,24.93,24.88,24.89,46350.0,21.4091,21.4349,21.3919,21.4005,46350.0
2015-02-20 11:30:00,24.89,24.93,24.87,24.93,17550.0,21.4005,21.4349,21.3834,21.4349,17550.0
2015-02-20 12:00:00,24.93,24.93,24.88,24.88,34875.0,21.4349,21.4349,21.3919,21.3919,34875.0
2015-02-20 12:30:00,24.87,24.94,24.85,24.92,40725.0,21.3834,21.4435,21.3662,21.4263,40725.0
2015-02-20 13:00:00,24.92,24.97,24.92,24.96,29700.0,21.4263,21.4693,21.4263,21.4607,29700.0
2015-02-20 13:30:00,24.96,25.04,24.96,25.03,31950.0,21.4607,21.5295,21.4607,21.5209,31950.0
2015-02-20 14:00:00,25.02,25.05,24.99,25.02,43425.0,21.5123,21.5381,21.4865,21.5123,43425.0
2015-02-20 14:30:00,25.02,25.08,25.0,25.08,61650.0,21.5123,21.5639,21.4951,21.5639,61650.0
2015-02-20 15:00:00,25.07,25.12,25.06,25.1,65475.0,21.5553,21.5983,21.5467,21.5811,65475.0
2015-02-20 15:30:00,25.11,25.16,25.07,25.16,225450.0,21.5897,21.6327,21.5553,21.6327,225450.0
2015-02-23 09:30:00,25.07,25.07,24.84,24.87,52650.0,21.5553,21.5553,21.3576,21.3834,52650.0
2015-02-23 10:00:00,24.87,25.0,24.84,24.96,99000.0,21.3834,21.4951,21.3576,21.4607,99000.0
2015-02-23 10:30:00,24.96,24.98,24.89,24.96,125325.0,21.4607,21.4779,21.4005,21.4607,125325.0
2015-02-23 11:00:00,24.96,24.99,24.93,24.97,33750.0,21.4607,21.4865,21.4349,21.4693,33750.0
2015-02-23 11:30:00,24.97,25.0,24.93,24.96,33300.0,21.4693,21.4951,21.4349,21.4607,33300.0
2015-02-23 12:00:00,24.96,24.97,24.91,24.91,173925.0,21.4607,21.4693,21.4177,21.4177,173925.0
2015-02-23 12:30:00,24.91,24.94,24.86,24.87,73575.0,21.4177,21.4435,21.3748,21.3834,73575.0
2015-02-23 13:00:00,24.88,24.97,24.87,24.96,48825.0,21.3919,21.4693,21.3834,21.4607,48825.0
2015-02-23 13:30:00,24.96,25.04,24.96,25.0,71100.0,21.4607,21.5295,21.4607,21.4951,71100.0
2015-02-23 14:00:00,25.0,25.05,24.99,25.01,42750.0,21.4951,21.5381,21.4865,21.5037,42750.0
2015-02-23 14:30:00,25.0,25.08,24.96,25.07,201600.0,21.4951,21.5639,21.4607,21.5553,201600.0
2015-02-23 15:00:00,25.06,25.07,24.99,25.04,144675.0,21.5467,21.5553,21.4865,21.5295,144675.0
2015-02-23 15:30:00,25.05,25.11,25.05,25.11,351450.0,21.5381,21.5897,21.5381,21.5897,351450.0
2015-02-24 09:30:00,25.2,25.45,25.18,25.39,124650.0,21.6671,21.882,21.6499,21.8305,124650.0
2015-02-24 10:00:00,25.4,25.74,25.32,25.74,193500.0,21.839,22.1314,21.7703,22.1314,193500.0
2015-02-24 10:30:00,25.73,25.75,25.51,25.54,93150.0,22.1228,22.14,21.9336,21.9594,93150.0
2015-02-24 11:00:00,25.54,25.58,25.51,25.54,51075.0,21.9594,21.9938,21.9336,21.9594,51075.0
2015-02-24 11:30:00,25.54,25.56,25.51,25.52,54900.0,21.9594,21.9766,21.9336,21.9422,54900.0
2015-02-24 12:00:00,25.51,25.54,25.48,25.5,44100.0,21.9336,21.9594,21.9078,21.925,44100.0
2015-02-24 12:30:00,25.5,25.55,25.48,25.55,42975.0,21.925,21.968,21.9078,21.968,42975.0
2015-02-24 13:00:00,25.54,25.55,25.51,25.52,29925.0,21.9594,21.968,21.9336,21.9422,29925.0
2015-02-24 13:30:00,25.52,25.54,25.5,25.53,104625.0,21.9422,21.9594,21.925,21.9508,104625.0
2015-02-24 14:00:00,25.53,25.53,25.4,25.4,122850.0,21.9508,21.9508,21.839,21.839,122850.0
2015-02-24 14:30:00,25.4,25.52,25.4,25.48,115650.0,21.839,21.9422,21.839,21.9078,115650.0
2015-02-24 15:00:00,25.48,25.57,25.48,25.57,137025.0,21.9078,21.9852,21.9078,21.9852,137025.0
2015-02-24 15:30:00,25.57,25.65,25.57,25.64,312975.0,21.9852,22.054,21.9852,22.0454,312975.0
2015-02-25 09:30:00,25.56,25.67,25.5,25.65,129150.0,21.9766,22.0712,21.925,22.054,129150.0
2015-02-25 10:00:00,25.67,25.67,25.59,25.63,52200.0,22.0712,22.0712,22.0024,22.0368,52200.0
2015-02-25 10:30:00,25.61,25.63,25.54,25.55,54225.0,22.0196,22.0368,21.9594,21.968,54225.0
2015-02-25 11:00:00,25.56,25.57,25.5,25.56,71325.0,21.9766,21.9852,21.925,21.9766,71325.0
2015-02-25 11:30:00,25.54,25.56,25.52,25.55,37125.0,21.9594,21.9766,21.9422,21.968,37125.0
2015-02-25 12:00:00,25.54,25.58,25.53,25.55,62325.0,21.9594,21.9938,21.9508,21.968,62325.0
2015-02-25 12:30:00,25.54,25.56,25.54,25.56,40725.0,21.9594,21.9766,21.9594,21.9766,40725.0
2015-02-25 13:00:00,25.56,25.56,25.52,25.55,37575.0,21.9766,21.9766,21.9422,21.968,37575.0
2015-02-25 13:30:00,25.56,25.62,25.56,25.6,32625.0,21.9766,22.0282,21.9766,22.011,32625.0
2015-02-25 14:00:00,25.6,25.6,25.55,25.57,186750.0,22.011,22.011,21.968,21.9852,186750.0
2015-02-25 14:30:00,25.57,25.58,25.44,25.46,94500.0,21.9852,21.9938,21.8734,21.8906,94500.0
2015-02-25 15:00:00,25.46,25.49,25.41,25.48,65925.0,21.8906,21.9164,21.8476,21.9078,65925.0
2015-02-25 15:30:00,25.48,25.5,25.44,25.46,323100.0,21.9078,21.925,21.8734,21.8906,323100.0
2015-02-26 09:30:00,25.41,25.56,25.34,25.52,103500.0,21.8476,21.9766,21.7875,21.9422,103500.0
2015-02-26 10:00:00,25.51,25.54,25.3,25.32,147600.0,21.9336,21.9594,21.7531,21.7703,147600.0
2015-02-26 10:30:00,25.32,25.39,25.29,25.32,74475.0,21.7703,21.8305,21.7445,21.7703,74475.0
2015-02-26 11:00:00,25.32,25.4,25.32,25.38,109350.0,21.7703,21.839,21.7703,21.8219,109350.0
2015-02-26 11:30:00,25.38,25.39,25.27,25.28,69525.0,21.8219,21.8305,21.7273,21.7359,69525.0
2015-02-26 12:00:00,25.27,25.39,25.27,25.39,68625.0,21.7273,21.8305,21.7273,21.8305,68625.0
2015-02-26 12:30:00,25.37,25.41,25.37,25.4,84150.0,21.8133,21.8476,21.8133,21.839,84150.0
2015-02-26 13:00:00,25.4,25.42,25.34,25.37,72000.0,21.839,21.8562,21.7875,21.8133,72000.0
2015-02-26 13:30:00,25.37,25.44,25.37,25.43,33750.0,21.8133,21.8734,21.8133,21.8648,33750.0
2015-02-26 14:00:00,25.43,25.45,25.3,25.3,59625.0,21.8648,21.882,21.7531,21.7531,59625.0
2015-02-26 14:30:00,25.31,25.33,25.24,25.24,113850.0,21.7617,21.7789,21.7015,21.7015,113850.0
2015-02-26 15:00:00,25.24,25.33,25.19,25.32,166500.0,21.7015,21.7789,21.6585,21.7703,166500.0
2015-02-26 15:30:00,25.33,25.43,25.32,25.39,271575.0,21.7789,21.8648,21.7703,21.8305,271575.0
2015-02-27 09:30:00,25.42,25.54,25.35,25.48,107550.0,21.8562,21.9594,21.7961,21.9078,107550.0
2015-02-27 10:00:00,25.47,25.63,25.47,25.63,164025.0,21.8992,22.0368,21.8992,22.0368,164025.0
2015-02-27 10:30:00,25.63,25.63,25.48,25.49,45225.0,22.0368,22.0368,21.9078,21.9164,45225.0
2015-02-27 11:00:00,25.5,25.5,25.41,25.42,28350.0,21.925,21.925,21.8476,21.8562,28350.0
2015-02-27 11:30:00,25.41,25.45,25.4,25.41,29700.0,21.8476,21.882,21.839,21.8476,29700.0
2015-02-27 12:00:00,25.4,25.45,25.39,25.45,43650.0,21.839,21.882,21.8305,21.882,43650.0
2015-02-27 12:30:00,25.45,25.46,25.41,25.43,52875.0,21.882,21.8906,21.8476,21.8648,52875.0
2015-02-27 13:00:00,25.43,25.46,25.41,25.43,66825.0,21.8648,21.8906,21.8476,21.8648,66825.0
2015-02-27 13:30:00,25.44,25.45,25.41,25.44,73125.0,21.8734,21.882,21.8476,21.8734,73125.0
2015-02-27 14:00:00,25.44,25.51,25.43,25.49,55800.0,21.8734,21.9336,21.8648,21.9164,55800.0
2015-02-27 14:30:00,25.49,25.52,25.39,25.4,114750.0,21.9164,21.9422,21.8305,21.839,114750.0
2015-02-27 15:00:00,25.4,25.46,25.37,25.39,93825.0,21.839,21.8906,21.8133,21.8305,93825.0
2015-02-27 15:30:00,25.39,25.44,25.36,25.39,323550.0,21.8305,21.8734,21.8047,21.8305,323550.0
2015-03-02 09:30:00,25.42,25.57,25.32,25.53,54000.0,21.8562,21.9852,21.7703,21.9508,54000.0
2015-03-02 10:00:00,25.52,25.7,25.51,25.69,51975.0,21.9422,22.097,21.9336,22.0884,51975.0
2015-03-02 10:30:00,25.69,25.81,25.68,25.81,79875.0,22.0884,22.1916,22.0798,22.1916,79875.0
2015-03-02 11:00:00,25.81,25.84,25.79,25.83,92700.0,22.1916,22.2174,22.1744,22.2088,92700.0
2015-03-02 11:30:00,25.82,25.9,25.77,25.79,138150.0,22.2002,22.269,22.1572,22.1744,138150.0
2015-03-02 12:00:00,25.78,25.79,25.66,25.67,42525.0,22.1658,22.1744,22.0626,22.0712,42525.0
2015-03-02 12:30:00,25.67,25.7,25.66,25.7,23625.0,22.0712,22.097,22.0626,22.097,23625.0
2015-03-02 13:00:00,25.7,25.71,25.67,25.69,69750.0,22.097,22.1056,22.0712,22.0884,69750.0
2015-03-02 13:30:00,25.69,25.76,25.68,25.76,134775.0,22.0884,22.1486,22.0798,22.1486,134775.0
2015-03-02 14:00:00,25.76,25.79,25.72,25.72,58500.0,22.1486,22.1744,22.1142,22.1142,58500.0
2015-03-02 14:30:00,25.72,25.74,25.7,25.73,67275.0,22.1142,22.1314,22.097,22.1228,67275.0
2015-03-02 15:00:00,25.73,25.86,25.71,25.84,136125.0,22.1228,22.2346,22.1056,22.2174,136125.0
2015-03-02 15:30:00,25.85,25.87,25.82,25.85,248175.0,22.226,22.2432,22.2002,22.226,248175.0
2015-03-03 09:30:00,25.78,25.88,25.64,25.71,26325.0,22.1658,22.2518,22.0454,22.1056,26325.0
2015-03-03 10:00:00,25.72,25.79,25.69,25.76,80775.0,22.1142,22.1744,22.0884,22.1486,80775.0
2015-03-03 10:30:00,25.73,25.8,25.73,25.75,34425.0,22.1228,22.183,22.1228,22.14,34425.0
2015-03-03 11:00:00,25.74,25.75,25.68,25.7,28800.0,22.1314,22.14,22.0798,22.097,28800.0
2015-03-03 11:30:00,25.69,25.71,25.59,25.64,41850.0,22.0884,22.1056,22.0024,22.0454,41850.0
2015-03-03 12:00:00,25.63,25.68,25.62,25.67,55575.0,22.0368,22.0798,22.0282,22.0712,55575.0
2015-03-03 12:30:00,25.67,25.72,25.65,25.72,11925.0,22.0712,22.1142,22.054,22.1142,11925.0
2015-03-03 13:00:00,25.74,25.75,25.72,25.75,44775.0,22.1314,22.14,22.1142,22.14,44775.0
2015-03-03 13:30:00,25.74,25.75,25.71,25.73,42975.0,22.1314,22.14,22.1056,22.1228,42975.0
2015-03-03 14:00:00,25.72,25.78,25.72,25.78,29925.0,22.1142,22.1658,22.1142,22.1658,29925.0
2015-03-03 14:30:00,25.77,25.78,25.71,25.73,30150.0,22.1572,22.1658,22.1056,22.1228,30150.0
2015-03-03 15:00:00,25.74,25.75,25.69,25.73,33975.0,22.1314,22.14,22.0884,22.1228,33975.0
2015-03-03 15:30:00,25.74,25.78,25.68,25.76,224550.0,22.1314,22.1658,22.0798,22.1486,224550.0
2015-03-04 09:30:00,25.67,25.74,25.51,25.62,30375.0,22.0712,22.1314,21.9336,22.0282,30375.0
2015-03-04 10:00:00,25.6,25.65,25.56,25.6,27450.0,22.011,22.054,21.9766,22.011,27450.0
2015-03-04 10:30:00,25.59,25.6,25.53,25.56,47700.0,22.0024,22.011,21.9508,21.9766,47700.0
2015-03-04 11:00:00,25.53,25.67,25.53,25.66,62100.0,21.9508,22.0712,21.9508,22.0626,62100.0
2015-03-04 11:30:00,25.66,25.72,25.65,25.7,38025.0,22.0626,22.1142,22.054,22.097,38025.0
2015-03-04 12:00:00,25.7,25.77,25.69,25.76,29250.0,22.097,22.1572,22.0884,22.1486,29250.0
2015-03-04 12:30:00,25.77,25.78,25.74,25.76,37125.0,22.1572,22.1658,22.1314,22.1486,37125.0
2015-03-04 13:00:00,25.75,25.78,25.73,25.76,27225.0,22.14,22.1658,22.1228,22.1486,27225.0
2015-03-04 13:30:00,25.77,25.77,25.68,25.68,59400.0,22.1572,22.1572,22.0798,22.0798,59400.0
2015-03-04 14:00:00,25.68,25.7,25.65,25.68,55800.0,22.0798,22.097,22.054,22.0798,55800.0
2015-03-04 14:30:00,25.68,25.7,25.66,25.68,30600.0,22.0798,22.097,22.0626,22.0798,30600.0
2015-03-04 15:00:00,25.68,25.68,25.65,25.67,43200.0,22.0798,22.0798,22.054,22.0712,43200.0
2015-03-04 15:30:00,25.68,25.74,25.67,25.71,197325.0,22.0798,22.1314,22.0712,22.1056,197325.0
2015-03-05 09:30:00,25.72,25.78,25.58,25.75,44775.0,22.1142,22.1658,21.9938,22.14,44775.0
2015-03-05 10:00:00,25.74,25.77,25.62,25.66,51300.0,22.1314,22.1572,22.0282,22.0626,51300.0
2015-03-05 10:30:00,25.68,25.74,25.67,25.72,18000.0,22.0798,22.1314,22.0712,22.1142,18000.0
2015-03-05 11:00:00,25.72,25.78,25.71,25.77,67725.0,22.1142,22.1658,22.1056,22.1572,67725.0
2015-03-05 11:30:00,25.78,25.78,25.74,25.76,30150.0,22.1658,22.1658,22.1314,22.1486,30150.0
2015-03-05 12:00:00,25.75,25.76,25.73,25.73,7650.0,22.14,22.1486,22.1228,22.1228,7650.0
2015-03-05 12:30:00,25.74,25.78,25.74,25.76,88425.0,22.1314,22.1658,22.1314,22.1486,88425.0
2015-03-05 13:00:00,25.76,25.78,25.72,25.72,40950.0,22.1486,22.1658,22.1142,22.1142,40950.0
2015-03-05 13:30:00,25.73,25.75,25.72,25.75,29700.0,22.1228,22.14,22.1142,22.14,29700.0
2015-03-05 14:00:00,25.77,25.8,25.76,25.77,28800.0,22.1572,22.183,22.1486,22.1572,28800.0
2015-03-05 14:30:00,25.76,25.79,25.75,25.79,32175.0,22.1486,22.1744,22.14,22.1744,32175.0
2015-03-05 15:00:00,25.79,25.8,25.76,25.79,44775.0,22.1744,22.183,22.1486,22.1744,44775.0
2015-03-05 15:30:00,25.79,25.82,25.77,25.81,152325.0,22.1744,22.2002,22.1572,22.1916,152325.0
2015-03-06 09:30:00,25.88,26.44,25.83,26.39,215775.0,22.2518,22.7332,22.2088,22.6903,215775.0
2015-03-06 10:00:00,26.38,26.42,26.31,26.42,82800.0,22.6817,22.716,22.6215,22.716,82800.0
2015-03-06 10:30:00,26.39,26.39,26.16,26.17,29025.0,22.6903,22.6903,22.4925,22.5011,29025.0
2015-03-06 11:00:00,26.17,26.18,26.01,26.09,42525.0,22.5011,22.5097,22.3635,22.4323,42525.0
2015-03-06 11:30:00,26.08,26.08,25.99,26.03,28575.0,22.4237,22.4237,22.3463,22.3807,28575.0
2015-03-06 12:00:00,26.02,26.05,25.97,26.0,69300.0,22.3721,22.3979,22.3291,22.3549,69300.0
2015-03-06 12:30:00,26.0,26.16,25.97,26.04,146925.0,22.3549,22.4925,22.3291,22.3893,146925.0
2015-03-06 13:00:00,26.04,26.05,25.99,26.04,45675.0,22.3893,22.3979,22.3463,22.3893,45675.0
2015-03-06 13:30:00,26.04,26.04,26.0,26.04,89325.0,22.3893,22.3893,22.3549,22.3893,89325.0
2015-03-06 14:00:00,26.04,26.14,26.04,26.13,181575.0,22.3893,22.4753,22.3893,22.4667,181575.0
2015-03-06 14:30:00,26.13,26.15,26.1,26.13,166050.0,22.4667,22.4839,22.4409,22.4667,166050.0
2015-03-06 15:00:00,26.13,26.2,26.13,26.15,123750.0,22.4667,22.5269,22.4667,22.4839,123750.0
2015-03-06 15:30:00,26.15,26.19,26.08,26.13,368775.0,22.4839,22.5183,22.4237,22.4667,368775.0
2015-03-09 09:30:00,26.13,26.32,26.06,26.2,60300.0,22.4667,22.6301,22.4065,22.5269,60300.0
2015-03-09 10:00:00,26.21,26.24,26.14,26.17,62775.0,22.5355,22.5613,22.4753,22.5011,62775.0
2015-03-09 10:30:00,26.17,26.2,26.16,26.17,55125.0,22.5011,22.5269,22.4925,22.5011,55125.0
2015-03-09 11:00:00,26.16,26.17,26.13,26.15,67725.0,22.4925,22.5011,22.4667,22.4839,67725.0
2015-03-09 11:30:00,26.15,26.18,26.09,26.12,44550.0,22.4839,22.5097,22.4323,22.4581,44550.0
2015-03-09 12:00:00,26.12,26.12,26.04,26.05,27225.0,22.4581,22.4581,22.3893,22.3979,27225.0
2015-03-09 12:30:00,26.06,26.11,26.06,26.1,23850.0,22.4065,22.4495,22.4065,22.4409,23850.0
2015-03-09 13:00:00,26.11,26.12,26.08,26.11,30375.0,22.4495,22.4581,22.4237,22.4495,30375.0
2015-03-09 13:30:00,26.11,26.15,26.1,26.13,60525.0,22.4495,22.4839,22.4409,22.4667,60525.0
2015-03-09 14:00:00,26.14,26.2,26.12,26.19,48375.0,22.4753,22.5269,22.4581,22.5183,48375.0
2015-03-09 14:30:00,26.19,26.22,26.15,26.2,51300.0,22.5183,22.5441,22.4839,22.5269,51300.0
2015-03-09 15:00:00,26.2,26.2,26.14,26.15,63000.0,22.5269,22.5269,22.4753,22.4839,63000.0
2015-03-09 15:30:00,26.15,26.17,26.11,26.11,199575.0,22.4839,22.5011,22.4495,22.4495,199575.0
2015-03-10 09:30:00,25.76,25.84,25.63,25.68,79650.0,22.1486,22.2174,22.0368,22.0798,79650.0
2015-03-10 10:00:00,25.7,25.79,25.62,25.72,38475.0,22.097,22.1744,22.0282,22.1142,38475.0
2015-03-10 10:30:00,25.7,25.8,25.65,25.75,45225.0,22.097,22.183,22.054,22.14,45225.0
2015-03-10 11:00:00,25.78,25.96,25.77,25.9,87750.0,22.1658,22.3205,22.1572,22.269,87750.0
2015-03-10 11:30:00,25.89,25.89,25.77,25.77,40725.0,22.2604,22.2604,22.1572,22.1572,40725.0
2015-03-10 12:00:00,25.78,25.81,25.73,25.78,53550.0,22.1658,22.1916,22.1228,22.1658,53550.0
2015-03-10 12:30:00,25.77,25.86,25.76,25.84,42525.0,22.1572,22.2346,22.1486,22.2174,42525.0
2015-03-10 13:00:00,25.84,25.86,25.8,25.85,32400.0,22.2174,22.2346,22.183,22.226,32400.0
2015-03-10 13:30:00,25.84,25.88,25.83,25.88,38250.0,22.2174,22.2518,22.2088,22.2518,38250.0
2015-03-10 14:00:00,25.87,25.89,25.79,25.81,110700.0,22.2432,22.2604,22.1744,22.1916,110700.0
2015-03-10 14:30:00,25.8,25.87,25.8,25.82,50175.0,22.183,22.2432,22.183,22.2002,50175.0
2015-03-10 15:00:00,25.82,25.85,25.8,25.8,67050.0,22.2002,22.226,22.183,22.183,67050.0
2015-03-10 15:30:00,25.8,25.81,25.74,25.74,163800.0,22.183,22.1916,22.1314,22.1314,163800.0
2015-03-11 09:30:00,25.72,25.84,25.65,25.76,65025.0,22.1142,22.2174,22.054,22.1486,65025.0
2015-03-11 10:00:00,25.75,25.85,25.74,25.8,57825.0,22.14,22.226,22.1314,22.183,57825.0
2015-03-11 10:30:00,25.82,25.82,25.66,25.71,46350.0,22.2002,22.2002,22.0626,22.1056,46350.0
2015-03-11 11:00:00,25.71,25.82,25.7,25.82,51975.0,22.1056,22.2002,22.097,22.2002,51975.0
2015-03-11 11:30:00,25.83,26.0,25.83,25.98,173925.0,22.2088,22.3549,22.2088,22.3377,173925.0
2015-03-11 12:00:00,25.96,26.07,25.92,26.0,103500.0,22.3205,22.4151,22.2861,22.3549,103500.0
2015-03-11 12:30:00,26.0,26.1,25.99,26.0,72450.0,22.3549,22.4409,22.3463,22.3549,72450.0
2015-03-11 13:00:00,26.0,26.04,25.99,26.02,32850.0,22.3549,22.3893,22.3463,22.3721,32850.0
2015-03-11 13:30:00,26.02,26.02,25.94,26.01,66375.0,22.3721,22.3721,22.3033,22.3635,66375.0
2015-03-11 14:00:00,26.01,26.1,25.99,26.08,66600.0,22.3635,22.4409,22.3463,22.4237,66600.0
2015-03-11 14:30:00,26.08,26.2,26.06,26.2,60300.0,22.4237,22.5269,22.4065,22.5269,60300.0
2015-03-11 15:00:00,26.19,26.19,26.08,26.09,73575.0,22.5183,22.5183,22.4237,22.4323,73575.0
2015-03-11 15:30:00,26.08,26.12,26.02,26.12,199575.0,22.4237,22.4581,22.3721,22.4581,199575.0
2015-03-12 09:30:00,26.34,26.47,26.32,26.38,44100.0,22.6473,22.759,22.6301,22.6817,44100.0
2015-03-12 10:00:00,26.37,26.38,26.2,26.2,30150.0,22.6731,22.6817,22.5269,22.5269,30150.0
2015-03-12 10:30:00,26.2,26.24,26.12,26.23,29700.0,22.5269,22.5613,22.4581,22.5527,29700.0
2015-03-12 11:00:00,26.21,26.28,26.2,26.28,35775.0,22.5355,22.5957,22.5269,22.5957,35775.0
2015-03-12 11:30:00,26.27,26.48,26.24,26.36,197325.0,22.5871,22.7676,22.5613,22.6645,197325.0
2015-03-12 12:00:00,26.36,26.44,26.32,26.44,76050.0,22.6645,22.7332,22.6301,22.7332,76050.0
2015-03-12 12:30:00,26.43,26.43,26.32,26.32,35550.0,22.7246,22.7246,22.6301,22.6301,35550.0
2015-03-12 13:00:00,26.32,26.43,26.32,26.39,52200.0,22.6301,22.7246,22.6301,22.6903,52200.0
2015-03-12 13:30:00,26.4,26.48,26.36,26.44,58725.0,22.6989,22.7676,22.6645,22.7332,58725.0
2015-03-12 14:00:00,26.44,26.51,26.4,26.44,58275.0,22.7332,22.7934,22.6989,22.7332,58275.0
2015-03-12 14:30:00,26.44,26.48,26.42,26.48,54900.0,22.7332,22.7676,22.716,22.7676,54900.0
2015-03-12 15:00:00,26.48,26.56,26.48,26.56,64125.0,22.7676,22.8364,22.7676,22.8364,64125.0
2015-03-12 15:30:00,26.55,26.56,26.49,26.51,188775.0,22.8278,22.8364,22.7762,22.7934,188775.0
2015-03-13 09:30:00,26.39,26.42,26.25,26.27,28800.0,22.6903,22.716,22.5699,22.5871,28800.0
2015-03-13 10:00:00,26.24,26.32,26.19,26.2,114750.0,22.5613,22.6301,22.5183,22.5269,114750.0
2015-03-13 10:30:00,26.21,26.26,26.12,26.12,30150.0,22.5355,22.5785,22.4581,22.4581,30150.0
2015-03-13 11:00:00,26.11,26.13,26.01,26.03,42750.0,22.4495,22.4667,22.3635,22.3807,42750.0
2015-03-13 11:30:00,26.03,26.03,25.95,25.98,37125.0,22.3807,22.3807,22.3119,22.3377,37125.0
2015-03-13 12:00:00,25.97,25.98,25.94,25.95,46800.0,22.3291,22.3377,22.3033,22.3119,46800.0
2015-03-13 12:30:00,25.94,26.07,25.93,26.04,98100.0,22.3033,22.4151,22.2947,22.3893,98100.0
2015-03-13 13:00:00,26.03,26.04,25.89,25.95,157050.0,22.3807,22.3893,22.2604,22.3119,157050.0
2015-03-13 13:30:00,25.95,25.98,25.92,25.97,232200.0,22.3119,22.3377,22.2861,22.3291,232200.0
2015-03-13 14:00:00,25.97,26.02,25.96,25.97,152100.0,22.3291,22.3721,22.3205,22.3291,152100.0
2015-03-13 14:30:00,25.97,26.01,25.95,26.0,63900.0,22.3291,22.3635,22.3119,22.3549,63900.0
2015-03-13 15:00:00,26.0,26.08,25.97,26.07,285750.0,22.3549,22.4237,22.3291,22.4151,285750.0
2015-03-13 15:30:00,26.07,26.16,26.04,26.09,264825.0,22.4151,22.4925,22.3893,22.4323,264825.0
2015-03-16 09:30:00,26.29,26.44,26.18,26.44,67275.0,22.6043,22.7332,22.5097,22.7332,67275.0
2015-03-16 10:00:00,26.43,26.43,26.31,26.34,114750.0,22.7246,22.7246,22.6215,22.6473,114750.0
2015-03-16 10:30:00,26.35,26.36,26.21,26.22,188550.0,22.6559,22.6645,22.5355,22.5441,188550.0
2015-03-16 11:00:00,26.23,26.32,26.23,26.27,97875.0,22.5527,22.6301,22.5527,22.5871,97875.0
2015-03-16 11:30:00,26.27,26.29,26.25,26.26,53550.0,22.5871,22.6043,22.5699,22.5785,53550.0
2015-03-16 12:00:00,26.27,26.28,26.2,26.2,40050.0,22.5871,22.5957,22.5269,22.5269,40050.0
2015-03-16 12:30:00,26.21,26.24,26.2,26.21,38250.0,22.5355,22.5613,22.5269,22.5355,38250.0
2015-03-16 13:00:00,26.2,26.23,26.16,26.22,40050.0,22.5269,22.5527,22.4925,22.5441,40050.0
2015-03-16 13:30:00,26.23,26.31,26.22,26.28,68175.0,22.5527,22.6215,22.5441,22.5957,68175.0
2015-03-16 14:00:00,26.28,26.28,26.25,26.28,90225.0,22.5957,22.5957,22.5699,22.5957,90225.0
2015-03-16 14:30:00,26.28,26.29,26.25,26.27,127125.0,22.5957,22.6043,22.5699,22.5871,127125.0
2015-03-16 15:00:00,26.27,26.28,26.25,26.28,85050.0,22.5871,22.5957,22.5699,22.5957,85050.0
2015-03-16 15:30:00,26.28,26.3,26.24,26.28,349875.0,22.5957,22.6129,22.5613,22.5957,349875.0
2015-03-17 09:30:00,26.11,26.2,25.99,26.08,127350.0,22.4495,22.5269,22.3463,22.4237,127350.0
2015-03-17 10:00:00,26.09,26.12,25.98,26.12,69525.0,22.4323,22.4581,22.3377,22.4581,69525.0
2015-03-17 10:30:00,26.12,26.12,25.98,26.02,353250.0,22.4581,22.4581,22.3377,22.3721,353250.0
2015-03-17 11:00:00,26.02,26.08,25.99,26.01,112050.0,22.3721,22.4237,22.3463,22.3635,112050.0
2015-03-17 11:30:00,26.02,26.07,26.01,26.07,40950.0,22.3721,22.4151,22.3635,22.4151,40950.0
2015-03-17 12:00:00,26.06,26.07,26.0,26.0,61650.0,22.4065,22.4151,22.3549,22.3549,61650.0
2015-03-17 12:30:00,26.0,26.07,25.97,26.07,65475.0,22.3549,22.4151,22.3291,22.4151,65475.0
2015-03-17 13:00:00,26.06,26.1,25.99,26.07,98100.0,22.4065,22.4409,22.3463,22.4151,98100.0
2015-03-17 13:30:00,26.07,26.1,26.02,26.06,176175.0,22.4151,22.4409,22.3721,22.4065,176175.0
2015-03-17 14:00:00,26.06,26.08,25.99,26.01,87075.0,22.4065,22.4237,22.3463,22.3635,87075.0
2015-03-17 14:30:00,26.02,26.08,25.99,26.08,69975.0,22.3721,22.4237,22.3463,22.4237,69975.0
2015-03-17 15:00:00,26.08,26.16,26.04,26.16,200250.0,22.4237,22.4925,22.3893,22.4925,200250.0
2015-03-17 15:30:00,26.16,26.19,26.09,26.15,311850.0,22.4925,22.5183,22.4323,22.4839,311850.0
2015-03-18 09:30:00,26.12,26.26,26.02,26.05,35550.0,22.4581,22.5785,22.3721,22.3979,35550.0
2015-03-18 10:00:00,26.07,26.21,26.07,26.18,64350.0,22.4151,22.5355,22.4151,22.5097,64350.0
2015-03-18 10:30:00,26.18,26.21,26.06,26.09,55800.0,22.5097,22.5355,22.4065,22.4323,55800.0
2015-03-18 11:00:00,26.08,26.12,26.03,26.04,31725.0,22.4237,22.4581,22.3807,22.3893,31725.0
2015-03-18 11:30:00,26.02,26.09,26.02,26.07,39825.0,22.3721,22.4323,22.3721,22.4151,39825.0
2015-03-18 12:00:00,26.06,26.1,26.05,26.06,24300.0,22.4065,22.4409,22.3979,22.4065,24300.0
2015-03-18 12:30:00,26.06,26.08,26.02,26.06,75150.0,22.4065,22.4237,22.3721,22.4065,75150.0
2015-03-18 13:00:00,26.05,26.07,26.02,26.05,41625.0,22.3979,22.4151,22.3721,22.3979,41625.0
2015-03-18 13:30:00,26.05,26.07,25.99,26.07,44550.0,22.3979,22.4151,22.3463,22.4151,44550.0
2015-03-18 14:00:00,26.07,26.17,25.97,26.11,187200.0,22.4151,22.5011,22.3291,22.4495,187200.0
2015-03-18 14:30:00,26.12,26.19,25.99,25.99,188325.0,22.4581,22.5183,22.3463,22.3463,188325.0
2015-03-18 15:00:00,25.99,26.05,25.85,25.86,204300.0,22.3463,22.3979,22.226,22.2346,204300.0
2015-03-18 15:30:00,25.86,25.89,25.78,25.87,536625.0,22.2346,22.2604,22.1658,22.2432,536625.0
2015-03-19 09:30:00,25.74,25.82,25.41,25.46,208350.0,22.1314,22.2002,21.8476,21.8906,208350.0
2015-03-19 10:00:00,25.45,25.48,25.39,25.44,240300.0,21.882,21.9078,21.8305,21.8734,240300.0
2015-03-19 10:30:00,25.43,25.48,25.42,25.46,107550.0,21.8648,21.9078,21.8562,21.8906,107550.0
2015-03-19 11:00:00,25.47,25.55,25.46,25.53,97875.0,21.8992,21.968,21.8906,21.9508,97875.0
2015-03-19 11:30:00,25.53,25.55,25.4,25.4,152100.0,21.9508,21.968,21.839,21.839,152100.0
2015-03-19 12:00:00,25.4,25.49,25.38,25.49,128250.0,21.839,21.9164,21.8219,21.9164,128250.0
2015-03-19 12:30:00,25.49,25.51,25.45,25.47,49275.0,21.9164,21.9336,21.882,21.8992,49275.0
2015-03-19 13:00:00,25.47,25.52,25.44,25.52,36450.0,21.8992,21.9422,21.8734,21.9422,36450.0
2015-03-19 13:30:00,25.51,25.52,25.49,25.49,34875.0,21.9336,21.9422,21.9164,21.9164,34875.0
2015-03-19 14:00:00,25.49,25.52,25.48,25.5,45675.0,21.9164,21.9422,21.9078,21.925,45675.0
2015-03-19 14:30:00,25.5,25.6,25.5,25.6,58725.0,21.925,22.011,21.925,22.011,58725.0
2015-03-19 15:00:00,25.6,25.62,25.51,25.53,96750.0,22.011,22.0282,21.9336,21.9508,96750.0
2015-03-19 15:30:00,25.53,25.56,25.5,25.52,412425.0,21.9508,21.9766,21.925,21.9422,412425.0
2015-03-20 09:30:00,25.61,25.74,25.55,25.7,341325.0,22.0196,22.1314,21.968,22.097,341325.0
2015-03-20 10:00:00,25.71,25.76,25.69,25.76,51300.0,22.1056,22.1486,22.0884,22.1486,51300.0
2015-03-20 10:30:00,25.76,25.87,25.73,25.84,46350.0,22.1486,22.2432,22.1228,22.2174,46350.0
2015-03-20 11:00:00,25.85,25.92,25.82,25.88,78525.0,22.226,22.2861,22.2002,22.2518,78525.0
2015-03-20 11:30:00,25.88,25.89,25.82,25.82,43425.0,22.2518,22.2604,22.2002,22.2002,43425.0
2015-03-20 12:00:00,25.84,25.84,25.8,25.81,51525.0,22.2174,22.2174,22.183,22.1916,51525.0
2015-03-20 12:30:00,25.82,25.88,25.82,25.86,33300.0,22.2002,22.2518,22.2002,22.2346,33300.0
2015-03-20 13:00:00,25.86,25.96,25.85,25.9,27450.0,22.2346,22.3205,22.226,22.269,27450.0
2015-03-20 13:30:00,25.9,25.9,25.83,25.84,59625.0,22.269,22.269,22.2088,22.2174,59625.0
2015-03-20 14:00:00,25.84,25.88,25.84,25.88,41625.0,22.2174,22.2518,22.2174,22.2518,41625.0
2015-03-20 14:30:00,25.88,25.9,25.83,25.88,48825.0,22.2518,22.269,22.2088,22.2518,48825.0
2015-03-20 15:00:00,25.88,25.89,25.77,25.83,66150.0,22.2518,22.2604,22.1572,22.2088,66150.0
2015-03-20 15:30:00,25.84,25.93,25.83,25.88,306450.0,22.2174,22.2947,22.2088,22.2518,306450.0
2015-03-23 09:30:00,25.88,25.94,25.75,25.77,33075.0,22.2518,22.3033,22.14,22.1572,33075.0
2015-03-23 10:00:00,25.79,25.88,25.78,25.85,27225.0,22.1744,22.2518,22.1658,22.226,27225.0
2015-03-23 10:30:00,25.83,25.9,25.83,25.89,33300.0,22.2088,22.269,22.2088,22.2604,33300.0
2015-03-23 11:00:00,25.89,25.93,25.87,25.87,29025.0,22.2604,22.2947,22.2432,22.2432,29025.0
2015-03-23 11:30:00,25.85,25.87,25.83,25.86,20925.0,22.226,22.2432,22.2088,22.2346,20925.0
2015-03-23 12:00:00,25.85,25.85,25.8,25.8,16425.0,22.226,22.226,22.183,22.183,16425.0
2015-03-23 12:30:00,25.8,25.84,25.8,25.84,23400.0,22.183,22.2174,22.183,22.2174,23400.0
2015-03-23 13:00:00,25.85,25.87,25.82,25.83,38250.0,22.226,22.2432,22.2002,22.2088,38250.0
2015-03-23 13:30:00,25.82,25.82,25.68,25.7,290925.0,22.2002,22.2002,22.0798,22.097,290925.0
2015-03-23 14:00:00,25.7,25.78,25.69,25.74,114975.0,22.097,22.1658,22.0884,22.1314,114975.0
2015-03-23 14:30:00,25.74,25.76,25.72,25.75,70200.0,22.1314,22.1486,22.1142,22.14,70200.0
2015-03-23 15:00:00,25.76,25.78,25.72,25.75,65700.0,22.1486,22.1658,22.1142,22.14,65700.0
2015-03-23 15:30:00,25.74,25.77,25.66,25.66,148950.0,22.1314,22.1572,22.0626,22.0626,148950.0
2015-03-24 09:30:00,25.66,25.66,25.44,25.57,86175.0,22.0626,22.0626,21.8734,21.9852,86175.0
2015-03-24 10:00:00,25.58,25.66,25.56,25.63,43200.0,21.9938,22.0626,21.9766,22.0368,43200.0
2015-03-24 10:30:00,25.63,25.67,25.58,25.62,22275.0,22.0368,22.0712,21.9938,22.0282,22275.0
2015-03-24 11:00:00,25.64,25.72,25.61,25.67,44100.0,22.0454,22.1142,22.0196,22.0712,44100.0
2015-03-24 11:30:00,25.67,25.72,25.67,25.68,22725.0,22.0712,22.1142,22.0712,22.0798,22725.0
2015-03-24 12:00:00,25.69,25.69,25.63,25.63,30375.0,22.0884,22.0884,22.0368,22.0368,30375.0
2015-03-24 12:30:00,25.64,25.64,25.59,25.62,36450.0,22.0454,22.0454,22.0024,22.0282,36450.0
2015-03-24 13:00:00,25.61,25.63,25.53,25.54,31950.0,22.0196,22.0368,21.9508,21.9594,31950.0
2015-03-24 13:30:00,25.54,25.56,25.51,25.55,66150.0,21.9594,21.9766,21.9336,21.968,66150.0
2015-03-24 14:00:00,25.55,25.55,25.48,25.52,49950.0,21.968,21.968,21.9078,21.9422,49950.0
2015-03-24 14:30:00,25.52,25.55,25.49,25.53,39150.0,21.9422,21.968,21.9164,21.9508,39150.0
2015-03-24 15:00:00,25.53,25.58,25.48,25.48,110250.0,21.9508,21.9938,21.9078,21.9078,110250.0
2015-03-24 15:30:00,25.48,25.55,25.48,25.52,339750.0,21.9078,21.968,21.9078,21.9422,339750.0
2015-03-25 09:30:00,25.64,25.65,25.37,25.48,101475.0,22.0454,22.054,21.8133,21.9078,101475.0
2015-03-25 10:00:00,25.47,25.51,25.43,25.5,49950.0,21.8992,21.9336,21.8648,21.925,49950.0
2015-03-25 10:30:00,25.49,25.5,25.41,25.44,58950.0,21.9164,21.925,21.8476,21.8734,58950.0
2015-03-25 11:00:00,25.45,25.46,25.37,25.39,110475.0,21.882,21.8906,21.8133,21.8305,110475.0
2015-03-25 11:30:00,25.39,25.39,25.25,25.28,33525.0,21.8305,21.8305,21.7101,21.7359,33525.0
2015-03-25 12:00:00,25.29,25.29,25.18,25.18,24075.0,21.7445,21.7445,21.6499,21.6499,24075.0
2015-03-25 12:30:00,25.17,25.18,25.12,25.13,28575.0,21.6413,21.6499,21.5983,21.6069,28575.0
2015-03-25 13:00:00,25.12,25.13,25.06,25.1,43875.0,21.5983,21.6069,21.5467,21.5811,43875.0
2015-03-25 13:30:00,25.11,25.16,25.1,25.16,47475.0,21.5897,21.6327,21.5811,21.6327,47475.0
2015-03-25 14:00:00,25.16,25.16,25.11,25.14,103950.0,21.6327,21.6327,21.5897,21.6155,103950.0
2015-03-25 14:30:00,25.16,25.22,25.13,25.19,35325.0,21.6327,21.6843,21.6069,21.6585,35325.0
2015-03-25 15:00:00,25.19,25.19,25.14,25.16,83925.0,21.6585,21.6585,21.6155,21.6327,83925.0
2015-03-25 15:30:00,25.16,25.19,25.11,25.12,210375.0,21.6327,21.6585,21.5897,21.5983,210375.0
2015-03-26 09:30:00,24.99,25.0,24.81,24.9,117000.0,21.4865,21.4951,21.3318,21.4091,117000.0
2015-03-26 10:00:00,24.91,24.91,24.81,24.88,45450.0,21.4177,21.4177,21.3318,21.3919,45450.0
2015-03-26 10:30:00,24.88,25.02,24.88,25.0,74925.0,21.3919,21.5123,21.3919,21.4951,74925.0
2015-03-26 11:00:00,25.0,25.05,24.98,25.04,28800.0,21.4951,21.5381,21.4779,21.5295,28800.0
2015-03-26 11:30:00,25.04,25.19,25.04,25.18,32850.0,21.5295,21.6585,21.5295,21.6499,32850.0
2015-03-26 12:00:00,25.18,25.21,25.12,25.12,46800.0,21.6499,21.6757,21.5983,21.5983,46800.0
2015-03-26 12:30:00,25.13,25.18,25.1,25.17,22500.0,21.6069,21.6499,21.5811,21.6413,22500.0
2015-03-26 13:00:00,25.17,25.18,25.12,25.18,23175.0,21.6413,21.6499,21.5983,21.6499,23175.0
2015-03-26 13:30:00,25.18,25.26,25.16,25.26,37350.0,21.6499,21.7187,21.6327,21.7187,37350.0
2015-03-26 14:00:00,25.24,25.25,25.21,25.21,70200.0,21.7015,21.7101,21.6757,21.6757,70200.0
2015-03-26 14:30:00,25.21,25.24,25.17,25.17,56925.0,21.6757,21.7015,21.6413,21.6413,56925.0
2015-03-26 15:00:00,25.17,25.2,25.15,25.18,63000.0,21.6413,21.6671,21.6241,21.6499,63000.0
2015-03-26 15:30:00,25.18,25.24,25.17,25.19,199125.0,21.6499,21.7015,21.6413,21.6585,199125.0
2015-03-27 09:30:00,25.21,25.21,25.07,25.12,45450.0,21.6757,21.6757,21.5553,21.5983,45450.0
2015-03-27 10:00:00,25.12,25.15,25.01,25.08,29700.0,21.5983,21.6241,21.5037,21.5639,29700.0
2015-03-27 10:30:00,25.08,25.17,25.03,25.17,55350.0,21.5639,21.6413,21.5209,21.6413,55350.0
2015-03-27 11:00:00,25.16,25.19,25.13,25.14,22275.0,21.6327,21.6585,21.6069,21.6155,22275.0
2015-03-27 11:30:00,25.15,25.16,25.12,25.13,25200.0,21.6241,21.6327,21.5983,21.6069,25200.0
2015-03-27 12:00:00,25.13,25.15,25.08,25.08,13950.0,21.6069,21.6241,21.5639,21.5639,13950.0
2015-03-27 12:30:00,25.11,25.15,25.09,25.15,18000.0,21.5897,21.6241,21.5725,21.6241,18000.0
2015-03-27 13:00:00,25.15,25.16,25.11,25.13,27900.0,21.6241,21.6327,21.5897,21.6069,27900.0
2015-03-27 13:30:00,25.15,25.16,25.12,25.15,18900.0,21.6241,21.6327,21.5983,21.6241,18900.0
2015-03-27 14:00:00,25.14,25.19,25.12,25.19,45225.0,21.6155,21.6585,21.5983,21.6585,45225.0
2015-03-27 14:30:00,25.18,25.24,25.17,25.19,62550.0,21.6499,21.7015,21.6413,21.6585,62550.0
2015-03-27 15:00:00,25.19,25.23,25.19,25.2,34200.0,21.6585,21.6929,21.6585,21.6671,34200.0
2015-03-27 15:30:00,25.21,25.32,25.2,25.29,280350.0,21.6757,21.7703,21.6671,21.7445,280350.0
2015-03-30 09:30:00,25.43,25.64,25.21,25.53,46575.0,21.9334,22.1145,21.7436,22.0196,46575.0
2015-03-30 10:00:00,25.57,25.6,25.44,25.48,41400.0,22.0541,22.08,21.942,21.9765,41400.0
2015-03-30 10:30:00,25.47,25.53,25.47,25.48,25425.0,21.9679,22.0196,21.9679,21.9765,25425.0
2015-03-30 11:00:00,25.48,25.62,25.48,25.58,150975.0,21.9765,22.0972,21.9765,22.0627,150975.0
2015-03-30 11:30:00,25.58,25.58,25.54,25.56,32400.0,22.0627,22.0627,22.0282,22.0455,32400.0
2015-03-30 12:00:00,25.55,25.61,25.52,25.57,48150.0,22.0369,22.0886,22.011,22.0541,48150.0
2015-03-30 12:30:00,25.56,25.58,25.51,25.57,53550.0,22.0455,22.0627,22.0024,22.0541,53550.0
2015-03-30 13:00:00,25.57,25.63,25.51,25.61,277425.0,22.0541,22.1059,22.0024,22.0886,277425.0
2015-03-30 13:30:00,25.61,25.67,25.6,25.6,59400.0,22.0886,22.1404,22.08,22.08,59400.0
2015-03-30 14:00:00,25.61,25.71,25.61,25.71,56925.0,22.0886,22.1749,22.0886,22.1749,56925.0
2015-03-30 14:30:00,25.71,25.72,25.62,25.65,56925.0,22.1749,22.1835,22.0972,22.1231,56925.0
2015-03-30 15:00:00,25.66,25.66,25.57,25.59,49725.0,22.1317,22.1317,22.0541,22.0714,49725.0
2015-03-30 15:30:00,25.59,25.61,25.52,25.53,190350.0,22.0714,22.0886,22.011,22.0196,190350.0
2015-03-31 09:30:00,25.34,25.44,25.22,25.24,156375.0,21.8557,21.942,21.7522,21.7695,156375.0
2015-03-31 10:00:00,25.25,25.27,25.14,25.19,117675.0,21.7781,21.7954,21.6832,21.7264,117675.0
2015-03-31 10:30:00,25.19,25.28,25.19,25.21,39375.0,21.7264,21.804,21.7264,21.7436,39375.0
2015-03-31 11:00:00,25.22,25.25,25.19,25.19,34650.0,21.7522,21.7781,21.7264,21.7264,34650.0
2015-03-31 11:30:00,25.19,25.2,25.11,25.12,56475.0,21.7264,21.735,21.6574,21.666,56475.0
2015-03-31 12:00:00,25.12,25.17,25.08,25.17,51975.0,21.666,21.7091,21.6315,21.7091,51975.0
2015-03-31 12:30:00,25.18,25.24,25.17,25.23,25650.0,21.7177,21.7695,21.7091,21.7609,25650.0
2015-03-31 13:00:00,25.23,25.27,25.21,25.27,50400.0,21.7609,21.7954,21.7436,21.7954,50400.0
2015-03-31 13:30:00,25.27,25.36,25.25,25.28,87525.0,21.7954,21.873,21.7781,21.804,87525.0
2015-03-31 14:00:00,25.27,25.31,25.25,25.28,50625.0,21.7954,21.8299,21.7781,21.804,50625.0
2015-03-31 14:30:00,25.28,25.32,25.28,25.31,73125.0,21.804,21.8385,21.804,21.8299,73125.0
2015-03-31 15:00:00,25.32,25.32,25.16,25.17,49950.0,21.8385,21.8385,21.7005,21.7091,49950.0
2015-03-31 15:30:00,25.17,25.28,25.15,25.24,223425.0,21.7091,21.804,21.6919,21.7695,223425.0
2015-04-01 09:30:00,25.2,25.22,24.92,24.98,37350.0,21.735,21.7522,21.4935,21.5452,37350.0
2015-04-01 10:00:00,24.98,25.02,24.92,24.96,117900.0,21.5452,21.5797,21.4935,21.528,117900.0
2015-04-01 10:30:00,24.96,25.15,24.93,25.07,43200.0,21.528,21.6919,21.5021,21.6229,43200.0
2015-04-01 11:00:00,25.08,25.13,25.04,25.06,26550.0,21.6315,21.6746,21.597,21.6142,26550.0
2015-04-01 11:30:00,25.07,25.14,25.04,25.04,71550.0,21.6229,21.6832,21.597,21.597,71550.0
2015-04-01 12:00:00,25.03,25.08,24.97,25.0,59625.0,21.5884,21.6315,21.5366,21.5625,59625.0
2015-04-01 12:30:00,24.99,25.06,24.98,25.01,30150.0,21.5539,21.6142,21.5452,21.5711,30150.0
2015-04-01 13:00:00,25.01,25.01,24.96,25.01,28800.0,21.5711,21.5711,21.528,21.5711,28800.0
2015-04-01 13:30:00,25.01,25.07,24.98,25.04,35325.0,21.5711,21.6229,21.5452,21.597,35325.0
2015-04-01 14:00:00,25.05,25.06,25.01,25.01,33525.0,21.6056,21.6142,21.5711,21.5711,33525.0
2015-04-01 14:30:00,25.01,25.08,24.98,25.05,42075.0,21.5711,21.6315,21.5452,21.6056,42075.0
2015-04-01 15:00:00,25.06,25.06,24.99,25.01,95625.0,21.6142,21.6142,21.5539,21.5711,95625.0
2015-04-01 15:30:00,25.02,25.09,25.01,25.09,306675.0,21.5797,21.6401,21.5711,21.6401,306675.0
2015-04-02 09:30:00,25.12,25.18,25.0,25.18,38250.0,21.666,21.7177,21.5625,21.7177,38250.0
2015-04-02 10:00:00,25.23,25.28,25.23,25.26,67950.0,21.7609,21.804,21.7609,21.7867,67950.0
2015-04-02 10:30:00,25.26,25.27,25.19,25.2,33075.0,21.7867,21.7954,21.7264,21.735,33075.0
2015-04-02 11:00:00,25.19,25.25,25.16,25.16,30375.0,21.7264,21.7781,21.7005,21.7005,30375.0
2015-04-02 11:30:00,25.16,25.16,25.11,25.15,68400.0,21.7005,21.7005,21.6574,21.6919,68400.0
2015-04-02 12:00:00,25.13,25.14,25.08,25.13,27450.0,21.6746,21.6832,21.6315,21.6746,27450.0
2015-04-02 12:30:00,25.13,25.2,25.13,25.2,32400.0,21.6746,21.735,21.6746,21.735,32400.0
2015-04-02 13:00:00,25.2,25.25,25.18,25.24,24075.0,21.735,21.7781,21.7177,21.7695,24075.0
2015-04-02 13:30:00,25.24,25.26,25.22,25.25,16425.0,21.7695,21.7867,21.7522,21.7781,16425.0
2015-04-02 14:00:00,25.23,25.32,25.23,25.26,26775.0,21.7609,21.8385,21.7609,21.7867,26775.0
2015-04-02 14:30:00,25.26,25.28,25.2,25.23,35325.0,21.7867,21.804,21.735,21.7609,35325.0
2015-04-02 15:00:00,25.22,25.25,25.21,25.24,50850.0,21.7522,21.7781,21.7436,21.7695,50850.0
2015-04-02 15:30:00,25.25,25.36,25.25,25.32,163575.0,21.7781,21.873,21.7781,21.8385,163575.0
2015-04-06 09:30:00,25.06,25.2,24.87,25.18,44100.0,21.6142,21.735,21.4504,21.7177,44100.0
2015-04-06 10:00:00,25.2,25.28,25.19,25.27,20250.0,21.735,21.804,21.7264,21.7954,20250.0
2015-04-06 10:30:00,25.28,25.31,25.21,25.21,24750.0,21.804,21.8299,21.7436,21.7436,24750.0
2015-04-06 11:00:00,25.22,25.29,25.22,25.27,37125.0,21.7522,21.8126,21.7522,21.7954,37125.0
2015-04-06 11:30:00,25.26,25.31,25.24,25.26,28800.0,21.7867,21.8299,21.7695,21.7867,28800.0
2015-04-06 12:00:00,25.29,25.4,25.29,25.4,19800.0,21.8126,21.9075,21.8126,21.9075,19800.0
2015-04-06 12:30:00,25.37,25.38,25.32,25.34,47025.0,21.8816,21.8902,21.8385,21.8557,47025.0
2015-04-06 13:00:00,25.33,25.35,25.32,25.34,21375.0,21.8471,21.8644,21.8385,21.8557,21375.0
2015-04-06 13:30:00,25.35,25.36,25.31,25.32,17100.0,21.8644,21.873,21.8299,21.8385,17100.0
2015-04-06 14:00:00,25.32,25.37,25.32,25.34,19575.0,21.8385,21.8816,21.8385,21.8557,19575.0
2015-04-06 14:30:00,25.35,25.39,25.35,25.37,22500.0,21.8644,21.8989,21.8644,21.8816,22500.0
2015-04-06 15:00:00,25.37,25.38,25.33,25.37,53100.0,21.8816,21.8902,21.8471,21.8816,53100.0
2015-04-06 15:30:00,25.37,25.4,25.29,25.35,146250.0,21.8816,21.9075,21.8126,21.8644,146250.0
2015-04-07 09:30:00,25.32,25.49,25.3,25.34,32625.0,21.8385,21.9851,21.8212,21.8557,32625.0
2015-04-07 10:00:00,25.34,25.36,25.26,25.35,35325.0,21.8557,21.873,21.7867,21.8644,35325.0
2015-04-07 10:30:00,25.36,25.38,25.3,25.31,28575.0,21.873,21.8902,21.8212,21.8299,28575.0
2015-04-07 11:00:00,25.31,25.31,25.24,25.28,22050.0,21.8299,21.8299,21.7695,21.804,22050.0
2015-04-07 11:30:00,25.27,25.31,25.26,25.29,21825.0,21.7954,21.8299,21.7867,21.8126,21825.0
2015-04-07 12:00:00,25.3,25.33,25.28,25.32,69525.0,21.8212,21.8471,21.804,21.8385,69525.0
2015-04-07 12:30:00,25.32,25.33,25.29,25.33,12150.0,21.8385,21.8471,21.8126,21.8471,12150.0
2015-04-07 13:00:00,25.32,25.34,25.29,25.29,24075.0,21.8385,21.8557,21.8126,21.8126,24075.0
2015-04-07 13:30:00,25.28,25.34,25.28,25.34,56475.0,21.804,21.8557,21.804,21.8557,56475.0
2015-04-07 14:00:00,25.34,25.39,25.32,25.36,47925.0,21.8557,21.8989,21.8385,21.873,47925.0
2015-04-07 14:30:00,25.35,25.35,25.31,25.32,26775.0,21.8644,21.8644,21.8299,21.8385,26775.0
2015-04-07 15:00:00,25.32,25.34,25.26,25.27,45450.0,21.8385,21.8557,21.7867,21.7954,45450.0
2015-04-07 15:30:00,25.27,25.28,25.17,25.18,227250.0,21.7954,21.804,21.7091,21.7177,227250.0
2015-04-08 09:30:00,25.23,25.41,25.19,25.35,46350.0,21.7609,21.9161,21.7264,21.8644,46350.0
2015-04-08 10:00:00,25.33,25.38,25.3,25.32,29250.0,21.8471,21.8902,21.8212,21.8385,29250.0
2015-04-08 10:30:00,25.32,25.38,25.3,25.36,97200.0,21.8385,21.8902,21.8212,21.873,97200.0
2015-04-08 11:00:00,25.36,25.4,25.35,25.37,37350.0,21.873,21.9075,21.8644,21.8816,37350.0
2015-04-08 11:30:00,25.37,25.4,25.33,25.4,22050.0,21.8816,21.9075,21.8471,21.9075,22050.0
2015-04-08 12:00:00,25.39,25.41,25.36,25.36,17100.0,21.8989,21.9161,21.873,21.873,17100.0
2015-04-08 12:30:00,25.36,25.4,25.35,25.37,13050.0,21.873,21.9075,21.8644,21.8816,13050.0
2015-04-08 13:00:00,25.38,25.38,25.33,25.34,11250.0,21.8902,21.8902,21.8471,21.8557,11250.0
2015-04-08 13:30:00,25.34,25.37,25.31,25.35,88425.0,21.8557,21.8816,21.8299,21.8644,88425.0
2015-04-08 14:00:00,25.34,25.5,25.32,25.46,43875.0,21.8557,21.9937,21.8385,21.9592,43875.0
2015-04-08 14:30:00,25.46,25.47,25.34,25.34,40500.0,21.9592,21.9679,21.8557,21.8557,40500.0
2015-04-08 15:00:00,25.36,25.41,25.33,25.35,68850.0,21.873,21.9161,21.8471,21.8644,68850.0
2015-04-08 15:30:00,25.34,25.39,25.33,25.35,195975.0,21.8557,21.8989,21.8471,21.8644,195975.0
2015-04-09 09:30:00,25.31,25.44,25.25,25.33,112275.0,21.8299,21.942,21.7781,21.8471,112275.0
2015-04-09 10:00:00,25.32,25.37,25.29,25.33,54900.0,21.8385,21.8816,21.8126,21.8471,54900.0
2015-04-09 10:30:00,25.32,25.35,25.29,25.32,66600.0,21.8385,21.8644,21.8126,21.8385,66600.0
2015-04-09 11:00:00,25.3,25.32,25.27,25.32,30825.0,21.8212,21.8385,21.7954,21.8385,30825.0
2015-04-09 11:30:00,25.31,25.32,25.28,25.29,22725.0,21.8299,21.8385,21.804,21.8126,22725.0
2015-04-09 12:00:00,25.3,25.36,25.28,25.36,52425.0,21.8212,21.873,21.804,21.873,52425.0
2015-04-09 12:30:00,25.35,25.38,25.33,25.34,55125.0,21.8644,21.8902,21.8471,21.8557,55125.0
2015-04-09 13:00:00,25.35,25.45,25.34,25.44,50625.0,21.8644,21.9506,21.8557,21.942,50625.0
2015-04-09 13:30:00,25.44,25.44,25.35,25.35,22950.0,21.942,21.942,21.8644,21.8644,22950.0
2015-04-09 14:00:00,25.36,25.36,25.26,25.27,75600.0,21.873,21.873,21.7867,21.7954,75600.0
2015-04-09 14:30:00,25.27,25.28,25.24,25.25,127125.0,21.7954,21.804,21.7695,21.7781,127125.0
2015-04-09 15:00:00,25.25,25.28,25.21,25.28,347400.0,21.7781,21.804,21.7436,21.804,347400.0
2015-04-09 15:30:00,25.28,25.28,25.2,25.22,468225.0,21.804,21.804,21.735,21.7522,468225.0
2015-04-10 09:30:00,25.23,25.34,25.13,25.23,87750.0,21.7609,21.8557,21.6746,21.7609,87750.0
2015-04-10 10:00:00,25.23,25.25,24.97,24.98,239625.0,21.7609,21.7781,21.5366,21.5452,239625.0
2015-04-10 10:30:00,24.99,25.02,24.83,24.84,273375.0,21.5539,21.5797,21.4159,21.4245,273375.0
2015-04-10 11:00:00,24.84,24.9,24.74,24.76,337950.0,21.4245,21.4762,21.3382,21.3555,337950.0
2015-04-10 11:30:00,24.76,24.78,24.6,24.62,107325.0,21.3555,21.3727,21.2175,21.2347,107325.0
2015-04-10 12:00:00,24.62,24.66,24.51,24.52,201825.0,21.2347,21.2692,21.1399,21.1485,201825.0
2015-04-10 12:30:00,24.52,24.6,24.51,24.57,103050.0,21.1485,21.2175,21.1399,21.1916,103050.0
2015-04-10 13:00:00,24.57,24.57,24.51,24.54,115200.0,21.1916,21.1916,21.1399,21.1657,115200.0
2015-04-10 13:30:00,24.54,24.59,24.52,24.55,275625.0,21.1657,21.2089,21.1485,21.1744,275625.0
2015-04-10 14:00:00,24.55,24.56,24.44,24.48,112500.0,21.1744,21.183,21.0795,21.114,112500.0
2015-04-10 14:30:00,24.48,24.78,24.48,24.75,177750.0,21.114,21.3727,21.114,21.3469,177750.0
2015-04-10 15:00:00,24.75,24.81,24.74,24.81,272475.0,21.3469,21.3986,21.3382,21.3986,272475.0
2015-04-10 15:30:00,24.81,24.86,24.79,24.84,613125.0,21.3986,21.4417,21.3814,21.4245,613125.0
2015-04-13 09:30:00,24.82,24.91,24.81,24.87,55350.0,21.4072,21.4849,21.3986,21.4504,55350.0
2015-04-13 10:00:00,24.87,24.91,24.86,24.91,77400.0,21.4504,21.4849,21.4417,21.4849,77400.0
2015-04-13 10:30:00,24.91,24.93,24.87,24.93,206325.0,21.4849,21.5021,21.4504,21.5021,206325.0
2015-04-13 11:00:00,24.93,24.94,24.9,24.92,55350.0,21.5021,21.5107,21.4762,21.4935,55350.0
2015-04-13 11:30:00,24.91,24.93,24.9,24.93,42300.0,21.4849,21.5021,21.4762,21.5021,42300.0
2015-04-13 12:00:00,24.93,24.96,24.93,24.94,55350.0,21.5021,21.528,21.5021,21.5107,55350.0
2015-04-13 12:30:00,24.93,25.03,24.93,25.02,52875.0,21.5021,21.5884,21.5021,21.5797,52875.0
2015-04-13 13:00:00,25.03,25.03,24.93,24.93,36900.0,21.5884,21.5884,21.5021,21.5021,36900.0
2015-04-13 13:30:00,24.93,24.94,24.89,24.91,42975.0,21.5021,21.5107,21.4676,21.4849,42975.0
2015-04-13 14:00:00,24.91,24.93,24.89,24.9,46350.0,21.4849,21.5021,21.4676,21.4762,46350.0
2015-04-13 14:30:00,24.9,24.92,24.86,24.87,100575.0,21.4762,21.4935,21.4417,21.4504,100575.0
2015-04-13 15:00:00,24.87,24.91,24.86,24.87,92250.0,21.4504,21.4849,21.4417,21.4504,92250.0
2015-04-13 15:30:00,24.86,24.88,24.84,24.84,289800.0,21.4417,21.459,21.4245,21.4245,289800.0
2015-04-14 09:30:00,24.8,24.99,24.77,24.8,151875.0,21.39,21.5539,21.3641,21.39,151875.0
2015-04-14 10:00:00,24.79,24.81,24.66,24.67,153225.0,21.3814,21.3986,21.2692,21.2779,153225.0
2015-04-14 10:30:00,24.68,24.71,24.6,24.68,259200.0,21.2865,21.3124,21.2175,21.2865,259200.0
2015-04-14 11:00:00,24.68,24.8,24.67,24.77,75375.0,21.2865,21.39,21.2779,21.3641,75375.0
2015-04-14 11:30:00,24.77,24.79,24.7,24.72,186525.0,21.3641,21.3814,21.3037,21.321,186525.0
2015-04-14 12:00:00,24.72,24.8,24.71,24.79,75825.0,21.321,21.39,21.3124,21.3814,75825.0
2015-04-14 12:30:00,24.79,24.88,24.79,24.88,156150.0,21.3814,21.459,21.3814,21.459,156150.0
2015-04-14 13:00:00,24.87,24.88,24.84,24.87,149625.0,21.4504,21.459,21.4245,21.4504,149625.0
2015-04-14 13:30:00,24.87,24.9,24.87,24.88,166725.0,21.4504,21.4762,21.4504,21.459,166725.0
2015-04-14 14:00:00,24.89,24.89,24.84,24.85,246150.0,21.4676,21.4676,21.4245,21.4331,246150.0
2015-04-14 14:30:00,24.85,24.85,24.75,24.82,86175.0,21.4331,21.4331,21.3469,21.4072,86175.0
2015-04-14 15:00:00,24.82,25.26,24.81,25.04,469800.0,21.4072,21.7867,21.3986,21.597,469800.0
2015-04-14 15:30:00,25.04,25.16,25.02,25.16,668025.0,21.597,21.7005,21.5797,21.7005,668025.0
2015-04-15 09:30:00,25.2,25.27,25.09,25.09,80775.0,21.735,21.7954,21.6401,21.6401,80775.0
2015-04-15 10:00:00,25.09,25.25,25.09,25.14,51975.0,21.6401,21.7781,21.6401,21.6832,51975.0
2015-04-15 10:30:00,25.14,25.26,25.14,25.24,66375.0,21.6832,21.7867,21.6832,21.7695,66375.0
2015-04-15 11:00:00,25.24,25.32,25.24,25.31,108675.0,21.7695,21.8385,21.7695,21.8299,108675.0
2015-04-15 11:30:00,25.31,25.39,25.29,25.37,114525.0,21.8299,21.8989,21.8126,21.8816,114525.0
2015-04-15 12:00:00,25.36,25.4,25.35,25.38,39375.0,21.873,21.9075,21.8644,21.8902,39375.0
2015-04-15 12:30:00,25.39,25.5,25.37,25.5,50625.0,21.8989,21.9937,21.8816,21.9937,50625.0
2015-04-15 13:00:00,25.5,25.57,25.47,25.57,82350.0,21.9937,22.0541,21.9679,22.0541,82350.0
2015-04-15 13:30:00,25.57,25.6,25.5,25.53,123525.0,22.0541,22.08,21.9937,22.0196,123525.0
2015-04-15 14:00:00,25.54,25.54,25.44,25.46,74925.0,22.0282,22.0282,21.942,21.9592,74925.0
2015-04-15 14:30:00,25.45,25.49,25.44,25.48,55575.0,21.9506,21.9851,21.942,21.9765,55575.0
2015-04-15 15:00:00,25.48,25.49,25.39,25.4,91575.0,21.9765,21.9851,21.8989,21.9075,91575.0
2015-04-15 15:30:00,25.41,25.42,25.28,25.29,317250.0,21.9161,21.9247,21.804,21.8126,317250.0
2015-04-16 09:30:00,25.4,25.63,25.22,25.27,205650.0,21.9075,22.1059,21.7522,21.7954,205650.0
2015-04-16 10:00:00,25.25,25.48,25.18,25.25,80325.0,21.7781,21.9765,21.7177,21.7781,80325.0
2015-04-16 10:30:00,25.26,25.33,25.24,25.28,70425.0,21.7867,21.8471,21.7695,21.804,70425.0
2015-04-16 11:00:00,25.29,25.36,25.25,25.36,42525.0,21.8126,21.873,21.7781,21.873,42525.0
2015-04-16 11:30:00,25.36,25.39,25.34,25.39,47250.0,21.873,21.8989,21.8557,21.8989,47250.0
2015-04-16 12:00:00,25.39,25.48,25.39,25.47,127350.0,21.8989,21.9765,21.8989,21.9679,127350.0
2015-04-16 12:30:00,25.47,25.5,25.44,25.45,83250.0,21.9679,21.9937,21.942,21.9506,83250.0
2015-04-16 13:00:00,25.46,25.53,25.45,25.48,74700.0,21.9592,22.0196,21.9506,21.9765,74700.0
2015-04-16 13:30:00,25.49,25.67,25.49,25.67,113400.0,21.9851,22.1404,21.9851,22.1404,113400.0
2015-04-16 14:00:00,25.66,25.66,25.6,25.61,68625.0,22.1317,22.1317,22.08,22.0886,68625.0
2015-04-16 14:30:00,25.61,25.65,25.59,25.59,73800.0,22.0886,22.1231,22.0714,22.0714,73800.0
2015-04-16 15:00:00,25.58,25.6,25.51,25.52,98775.0,22.0627,22.08,22.0024,22.011,98775.0
2015-04-16 15:30:00,25.52,25.57,25.48,25.48,229950.0,22.011,22.0541,21.9765,21.9765,229950.0
2015-04-17 09:30:00,25.27,25.36,25.15,25.16,93150.0,21.7954,21.873,21.6919,21.7005,93150.0
2015-04-17 10:00:00,25.15,25.15,25.04,25.08,40950.0,21.6919,21.6919,21.597,21.6315,40950.0
2015-04-17 10:30:00,25.06,25.18,25.05,25.12,71100.0,21.6142,21.7177,21.6056,21.666,71100.0
2015-04-17 11:00:00,25.14,25.19,25.11,25.12,123975.0,21.6832,21.7264,21.6574,21.666,123975.0
2015-04-17 11:30:00,25.1,25.12,25.07,25.08,42975.0,21.6487,21.666,21.6229,21.6315,42975.0
2015-04-17 12:00:00,25.08,25.12,25.08,25.09,25200.0,21.6315,21.666,21.6315,21.6401,25200.0
2015-04-17 12:30:00,25.09,25.12,25.09,25.1,15525.0,21.6401,21.666,21.6401,21.6487,15525.0
2015-04-17 13:00:00,25.1,25.14,25.09,25.12,25650.0,21.6487,21.6832,21.6401,21.666,25650.0
2015-04-17 13:30:00,25.1,25.12,25.0,25.03,37125.0,21.6487,21.666,21.5625,21.5884,37125.0
2015-04-17 14:00:00,25.04,25.05,25.01,25.04,26100.0,21.597,21.6056,21.5711,21.597,26100.0
2015-04-17 14:30:00,25.03,25.07,25.0,25.05,25425.0,21.5884,21.6229,21.5625,21.6056,25425.0
2015-04-17 15:00:00,25.04,25.09,25.04,25.07,37575.0,21.597,21.6401,21.597,21.6229,37575.0
2015-04-17 15:30:00,25.07,25.12,25.05,25.07,188325.0,21.6229,21.666,21.6056,21.6229,188325.0
2015-04-20 09:30:00,25.21,25.35,25.18,25.24,33975.0,21.7436,21.8644,21.7177,21.7695,33975.0
2015-04-20 10:00:00,25.26,25.3,25.14,25.19,33975.0,21.7867,21.8212,21.6832,21.7264,33975.0
2015-04-20 10:30:00,25.21,25.29,25.2,25.29,33750.0,21.7436,21.8126,21.735,21.8126,33750.0
2015-04-20 11:00:00,25.29,25.33,25.26,25.3,28800.0,21.8126,21.8471,21.7867,21.8212,28800.0
2015-04-20 11:30:00,25.3,25.31,25.25,25.28,38025.0,21.8212,21.8299,21.7781,21.804,38025.0
2015-04-20 12:00:00,25.27,25.31,25.22,25.28,25200.0,21.7954,21.8299,21.7522,21.804,25200.0
2015-04-20 12:30:00,25.29,25.29,25.24,25.26,29925.0,21.8126,21.8126,21.7695,21.7867,29925.0
2015-04-20 13:00:00,25.24,25.26,25.2,25.21,18450.0,21.7695,21.7867,21.735,21.7436,18450.0
2015-04-20 13:30:00,25.21,25.24,25.2,25.21,21825.0,21.7436,21.7695,21.735,21.7436,21825.0
2015-04-20 14:00:00,25.22,25.24,25.2,25.21,17775.0,21.7522,21.7695,21.735,21.7436,17775.0
2015-04-20 14:30:00,25.22,25.23,25.19,25.21,18900.0,21.7522,21.7609,21.7264,21.7436,18900.0
2015-04-20 15:00:00,25.21,25.22,25.16,25.18,42300.0,21.7436,21.7522,21.7005,21.7177,42300.0
2015-04-20 15:30:00,25.17,25.2,25.14,25.15,101925.0,21.7091,21.735,21.6832,21.6919,101925.0
2015-04-21 09:30:00,25.22,25.3,25.11,25.16,63450.0,21.7522,21.8212,21.6574,21.7005,63450.0
2015-04-21 10:00:00,25.16,25.2,25.08,25.1,68625.0,21.7005,21.735,21.6315,21.6487,68625.0
2015-04-21 10:30:00,25.08,25.16,25.06,25.14,63000.0,21.6315,21.7005,21.6142,21.6832,63000.0
2015-04-21 11:00:00,25.14,25.33,25.14,25.27,85275.0,21.6832,21.8471,21.6832,21.7954,85275.0
2015-04-21 11:30:00,25.26,25.28,25.2,25.22,17775.0,21.7867,21.804,21.735,21.7522,17775.0
2015-04-21 12:00:00,25.23,25.36,25.23,25.36,90225.0,21.7609,21.873,21.7609,21.873,90225.0
2015-04-21 12:30:00,25.36,25.36,25.28,25.34,72225.0,21.873,21.873,21.804,21.8557,72225.0
2015-04-21 13:00:00,25.35,25.39,25.34,25.34,36225.0,21.8644,21.8989,21.8557,21.8557,36225.0
2015-04-21 13:30:00,25.33,25.33,25.29,25.31,38250.0,21.8471,21.8471,21.8126,21.8299,38250.0
2015-04-21 14:00:00,25.3,25.33,25.27,25.33,45000.0,21.8212,21.8471,21.7954,21.8471,45000.0
2015-04-21 14:30:00,25.34,25.34,25.23,25.24,56250.0,21.8557,21.8557,21.7609,21.7695,56250.0
2015-04-21 15:00:00,25.24,25.26,25.21,25.24,191475.0,21.7695,21.7867,21.7436,21.7695,191475.0
2015-04-21 15:30:00,25.23,25.26,25.21,25.24,147375.0,21.7609,21.7867,21.7436,21.7695,147375.0
2015-04-22 09:30:00,25.31,25.33,25.01,25.06,66600.0,21.8299,21.8471,21.5711,21.6142,66600.0
2015-04-22 10:00:00,25.16,25.22,25.04,25.2,461700.0,21.7005,21.7522,21.597,21.735,461700.0
2015-04-22 10:30:00,25.21,25.37,25.18,25.36,67950.0,21.7436,21.8816,21.7177,21.873,67950.0
2015-04-22 11:00:00,25.34,25.36,25.26,25.28,185175.0,21.8557,21.873,21.7867,21.804,185175.0
2015-04-22 11:30:00,25.3,25.32,25.28,25.32,51075.0,21.8212,21.8385,21.804,21.8385,51075.0
2015-04-22 12:00:00,25.32,25.32,25.22,25.27,31050.0,21.8385,21.8385,21.7522,21.7954,31050.0
2015-04-22 12:30:00,25.28,25.41,25.25,25.38,147375.0,21.804,21.9161,21.7781,21.8902,147375.0
2015-04-22 13:00:00,25.38,25.4,25.34,25.37,134100.0,21.8902,21.9075,21.8557,21.8816,134100.0
2015-04-22 13:30:00,25.36,25.36,25.31,25.32,59850.0,21.873,21.873,21.8299,21.8385,59850.0
2015-04-22 14:00:00,25.32,25.35,25.26,25.35,95175.0,21.8385,21.8644,21.7867,21.8644,95175.0
2015-04-22 14:30:00,25.35,25.38,25.32,25.32,59850.0,21.8644,21.8902,21.8385,21.8385,59850.0
2015-04-22 15:00:00,25.31,25.34,25.28,25.31,87525.0,21.8299,21.8557,21.804,21.8299,87525.0
2015-04-22 15:30:00,25.31,25.36,25.28,25.32,534825.0,21.8299,21.873,21.804,21.8385,534825.0
2015-04-23 09:30:00,25.27,25.35,25.04,25.24,377325.0,21.7954,21.8644,21.597,21.7695,377325.0
2015-04-23 10:00:00,25.24,25.27,25.1,25.2,123525.0,21.7695,21.7954,21.6487,21.735,123525.0
2015-04-23 10:30:00,25.2,25.31,25.16,25.18,119025.0,21.735,21.8299,21.7005,21.7177,119025.0
2015-04-23 11:00:00,25.18,25.21,25.08,25.09,38025.0,21.7177,21.7436,21.6315,21.6401,38025.0
2015-04-23 11:30:00,25.08,25.28,25.07,25.28,49275.0,21.6315,21.804,21.6229,21.804,49275.0
2015-04-23 12:00:00,25.29,25.44,25.28,25.36,78525.0,21.8126,21.942,21.804,21.873,78525.0
2015-04-23 12:30:00,25.36,25.4,25.33,25.37,87750.0,21.873,21.9075,21.8471,21.8816,87750.0
2015-04-23 13:00:00,25.37,25.38,25.31,25.32,81675.0,21.8816,21.8902,21.8299,21.8385,81675.0
2015-04-23 13:30:00,25.31,25.51,25.3,25.51,137700.0,21.8299,22.0024,21.8212,22.0024,137700.0
2015-04-23 14:00:00,25.51,25.62,25.48,25.56,69975.0,22.0024,22.0972,21.9765,22.0455,69975.0
2015-04-23 14:30:00,25.56,25.56,25.51,25.54,37800.0,22.0455,22.0455,22.0024,22.0282,37800.0
2015-04-23 15:00:00,25.54,25.67,25.54,25.62,203175.0,22.0282,22.1404,22.0282,22.0972,203175.0
2015-04-23 15:30:00,25.62,25.68,25.54,25.6,462150.0,22.0972,22.149,22.0282,22.08,462150.0
2015-04-24 09:30:00,25.6,25.7,25.48,25.52,144225.0,22.08,22.1662,21.9765,22.011,144225.0
2015-04-24 10:00:00,25.52,25.53,25.45,25.48,91575.0,22.011,22.0196,21.9506,21.9765,91575.0
2015-04-24 10:30:00,25.49,25.52,25.44,25.5,94950.0,21.9851,22.011,21.942,21.9937,94950.0
2015-04-24 11:00:00,25.5,25.55,25.49,25.52,40950.0,21.9937,22.0369,21.9851,22.011,40950.0
2015-04-24 11:30:00,25.53,25.56,25.49,25.5,21825.0,22.0196,22.0455,21.9851,21.9937,21825.0
2015-04-24 12:00:00,25.49,25.5,25.44,25.46,58050.0,21.9851,21.9937,21.942,21.9592,58050.0
2015-04-24 12:30:00,25.46,25.48,25.43,25.46,17550.0,21.9592,21.9765,21.9334,21.9592,17550.0
2015-04-24 13:00:00,25.46,25.5,25.43,25.49,19350.0,21.9592,21.9937,21.9334,21.9851,19350.0
2015-04-24 13:30:00,25.48,25.52,25.45,25.51,61650.0,21.9765,22.011,21.9506,22.0024,61650.0
2015-04-24 14:00:00,25.5,25.52,25.49,25.51,34875.0,21.9937,22.011,21.9851,22.0024,34875.0
2015-04-24 14:30:00,25.51,25.52,25.43,25.46,72675.0,22.0024,22.011,21.9334,21.9592,72675.0
2015-04-24 15:00:00,25.45,25.46,25.36,25.39,71550.0,21.9506,21.9592,21.873,21.8989,71550.0
2015-04-24 15:30:00,25.38,25.42,25.36,25.36,178875.0,21.8902,21.9247,21.873,21.873,178875.0
2015-04-27 09:30:00,25.38,25.53,25.35,25.51,45450.0,21.8902,22.0196,21.8644,22.0024,45450.0
2015-04-27 10:00:00,25.51,25.63,25.49,25.61,60525.0,22.0024,22.1059,21.9851,22.0886,60525.0
2015-04-27 10:30:00,25.61,25.63,25.5,25.52,83025.0,22.0886,22.1059,21.9937,22.011,83025.0
2015-04-27 11:00:00,25.51,25.58,25.49,25.55,44325.0,22.0024,22.0627,21.9851,22.0369,44325.0
2015-04-27 11:30:00,25.56,25.56,25.5,25.51,22050.0,22.0455,22.0455,21.9937,22.0024,22050.0
2015-04-27 12:00:00,25.52,25.54,25.4,25.44,59175.0,22.011,22.0282,21.9075,21.942,59175.0
2015-04-27 12:30:00,25.43,25.49,25.41,25.46,90000.0,21.9334,21.9851,21.9161,21.9592,90000.0
2015-04-27 13:00:00,25.46,25.46,25.31,25.33,100800.0,21.9592,21.9592,21.8299,21.8471,100800.0
2015-04-27 13:30:00,25.33,25.34,25.28,25.33,48825.0,21.8471,21.8557,21.804,21.8471,48825.0
2015-04-27 14:00:00,25.33,25.41,25.32,25.39,47250.0,21.8471,21.9161,21.8385,21.8989,47250.0
2015-04-27 14:30:00,25.39,25.43,25.35,25.43,56700.0,21.8989,21.9334,21.8644,21.9334,56700.0
2015-04-27 15:00:00,25.44,25.45,25.32,25.32,74925.0,21.942,21.9506,21.8385,21.8385,74925.0
2015-04-27 15:30:00,25.32,25.33,25.25,25.28,254700.0,21.8385,21.8471,21.7781,21.804,254700.0
2015-04-28 09:30:00,25.23,25.51,25.23,25.44,53325.0,21.7609,22.0024,21.7609,21.942,53325.0
2015-04-28 10:00:00,25.44,25.44,25.08,25.16,256950.0,21.942,21.942,21.6315,21.7005,256950.0
2015-04-28 10:30:00,25.17,25.34,25.16,25.3,47250.0,21.7091,21.8557,21.7005,21.8212,47250.0
2015-04-28 11:00:00,25.3,25.45,25.3,25.44,38250.0,21.8212,21.9506,21.8212,21.942,38250.0
2015-04-28 11:30:00,25.44,25.51,25.4,25.41,39825.0,21.942,22.0024,21.9075,21.9161,39825.0
2015-04-28 12:00:00,25.42,25.44,25.34,25.34,58050.0,21.9247,21.942,21.8557,21.8557,58050.0
2015-04-28 12:30:00,25.35,25.4,25.34,25.37,54000.0,21.8644,21.9075,21.8557,21.8816,54000.0
2015-04-28 13:00:00,25.36,25.37,25.31,25.37,81900.0,21.873,21.8816,21.8299,21.8816,81900.0
2015-04-28 13:30:00,25.36,25.37,25.34,25.36,45675.0,21.873,21.8816,21.8557,21.873,45675.0
2015-04-28 14:00:00,25.35,25.36,25.24,25.28,76725.0,21.8644,21.873,21.7695,21.804,76725.0
2015-04-28 14:30:00,25.28,25.36,25.27,25.33,79875.0,21.804,21.873,21.7954,21.8471,79875.0
2015-04-28 15:00:00,25.32,25.41,25.32,25.4,69975.0,21.8385,21.9161,21.8385,21.9075,69975.0
2015-04-28 15:30:00,25.4,25.44,25.35,25.43,220950.0,21.9075,21.942,21.8644,21.9334,220950.0
2015-04-29 09:30:00,25.3,25.56,25.3,25.44,85275.0,21.8212,22.0455,21.8212,21.942,85275.0
2015-04-29 10:00:00,25.44,25.48,25.37,25.41,53775.0,21.942,21.9765,21.8816,21.9161,53775.0
2015-04-29 10:30:00,25.41,25.48,25.41,25.44,49275.0,21.9161,21.9765,21.9161,21.942,49275.0
2015-04-29 11:00:00,25.43,25.5,25.42,25.47,88875.0,21.9334,21.9937,21.9247,21.9679,88875.0
2015-04-29 11:30:00,25.48,25.56,25.45,25.54,81675.0,21.9765,22.0455,21.9506,22.0282,81675.0
2015-04-29 12:00:00,25.54,25.54,25.41,25.43,89550.0,22.0282,22.0282,21.9161,21.9334,89550.0
2015-04-29 12:30:00,25.43,25.43,25.39,25.41,38925.0,21.9334,21.9334,21.8989,21.9161,38925.0
2015-04-29 13:00:00,25.42,25.44,25.4,25.4,38025.0,21.9247,21.942,21.9075,21.9075,38025.0
2015-04-29 13:30:00,25.4,25.47,25.4,25.45,37125.0,21.9075,21.9679,21.9075,21.9506,37125.0
2015-04-29 14:00:00,25.42,25.55,25.39,25.5,55350.0,21.9247,22.0369,21.8989,21.9937,55350.0
2015-04-29 14:30:00,25.52,25.62,25.49,25.52,173025.0,22.011,22.0972,21.9851,22.011,173025.0
2015-04-29 15:00:00,25.52,25.55,25.44,25.52,49275.0,22.011,22.0369,21.942,22.011,49275.0
2015-04-29 15:30:00,25.51,25.56,25.48,25.51,258075.0,22.0024,22.0455,21.9765,22.0024,258075.0
2015-04-30 09:30:00,25.5,25.6,25.3,25.32,151425.0,21.9937,22.08,21.8212,21.8385,151425.0
2015-04-30 10:00:00,25.31,25.39,25.25,25.32,217575.0,21.8299,21.8989,21.7781,21.8385,217575.0
2015-04-30 10:30:00,25.33,25.38,25.29,25.35,60975.0,21.8471,21.8902,21.8126,21.8644,60975.0
2015-04-30 11:00:00,25.36,25.49,25.36,25.46,75375.0,21.873,21.9851,21.873,21.9592,75375.0
2015-04-30 11:30:00,25.46,25.52,25.4,25.41,88650.0,21.9592,22.011,21.9075,21.9161,88650.0
2015-04-30 12:00:00,25.4,25.44,25.38,25.39,31275.0,21.9075,21.942,21.8902,21.8989,31275.0
2015-04-30 12:30:00,25.39,25.41,25.36,25.4,35325.0,21.8989,21.9161,21.873,21.9075,35325.0
2015-04-30 13:00:00,25.42,25.45,25.39,25.4,47925.0,21.9247,21.9506,21.8989,21.9075,47925.0
2015-04-30 13:30:00,25.42,25.44,25.39,25.39,35100.0,21.9247,21.942,21.8989,21.8989,35100.0
2015-04-30 14:00:00,25.4,25.4,25.28,25.28,56475.0,21.9075,21.9075,21.804,21.804,56475.0
2015-04-30 14:30:00,25.28,25.28,25.18,25.19,51750.0,21.804,21.804,21.7177,21.7264,51750.0
2015-04-30 15:00:00,25.19,25.21,25.12,25.18,134100.0,21.7264,21.7436,21.666,21.7177,134100.0
2015-04-30 15:30:00,25.18,25.2,25.08,25.13,390150.0,21.7177,21.735,21.6315,21.6746,390150.0
2015-05-01 09:30:00,25.28,25.45,25.23,25.3,236700.0,21.804,21.9506,21.7609,21.8212,236700.0
2015-05-01 10:00:00,25.31,25.41,25.26,25.38,97425.0,21.8299,21.9161,21.7867,21.8902,97425.0
2015-05-01 10:30:00,25.38,25.42,25.32,25.33,76950.0,21.8902,21.9247,21.8385,21.8471,76950.0
2015-05-01 11:00:00,25.33,25.36,25.25,25.31,32175.0,21.8471,21.873,21.7781,21.8299,32175.0
2015-05-01 11:30:00,25.31,25.36,25.21,25.26,85725.0,21.8299,21.873,21.7436,21.7867,85725.0
2015-05-01 12:00:00,25.25,25.31,25.18,25.28,28125.0,21.7781,21.8299,21.7177,21.804,28125.0
2015-05-01 12:30:00,25.29,25.32,25.26,25.29,49950.0,21.8126,21.8385,21.7867,21.8126,49950.0
2015-05-01 13:00:00,25.28,25.3,25.26,25.28,15525.0,21.804,21.8212,21.7867,21.804,15525.0
2015-05-01 13:30:00,25.28,25.29,25.22,25.27,30375.0,21.804,21.8126,21.7522,21.7954,30375.0
2015-05-01 14:00:00,25.27,25.27,25.22,25.23,77175.0,21.7954,21.7954,21.7522,21.7609,77175.0
2015-05-01 14:30:00,25.24,25.31,25.23,25.23,66600.0,21.7695,21.8299,21.7609,21.7609,66600.0
2015-05-01 15:00:00,25.23,25.28,25.23,25.24,43200.0,21.7609,21.804,21.7609,21.7695,43200.0
2015-05-01 15:30:00,25.24,25.28,25.22,25.24,199350.0,21.7695,21.804,21.7522,21.7695,199350.0
2015-05-04 09:30:00,25.27,25.4,25.22,25.37,24975.0,21.7954,21.9075,21.7522,21.8816,24975.0
2015-05-04 10:00:00,25.34,25.4,25.32,25.38,27900.0,21.8557,21.9075,21.8385,21.8902,27900.0
2015-05-04 10:30:00,25.38,25.41,25.36,25.41,17775.0,21.8902,21.9161,21.873,21.9161,17775.0
2015-05-04 11:00:00,25.42,25.44,25.36,25.4,26775.0,21.9247,21.942,21.873,21.9075,26775.0
2015-05-04 11:30:00,25.41,25.43,25.38,25.42,16650.0,21.9161,21.9334,21.8902,21.9247,16650.0
2015-05-04 12:00:00,25.43,25.48,25.42,25.44,46350.0,21.9334,21.9765,21.9247,21.942,46350.0
2015-05-04 12:30:00,25.46,25.48,25.43,25.45,17775.0,21.9592,21.9765,21.9334,21.9506,17775.0
2015-05-04 13:00:00,25.45,25.46,25.41,25.44,22050.0,21.9506,21.9592,21.9161,21.942,22050.0
2015-05-04 13:30:00,25.43,25.5,25.42,25.49,31275.0,21.9334,21.9937,21.9247,21.9851,31275.0
2015-05-04 14:00:00,25.5,25.53,25.48,25.52,19125.0,21.9937,22.0196,21.9765,22.011,19125.0
2015-05-04 14:30:00,25.52,25.63,25.52,25.63,56700.0,22.011,22.1059,22.011,22.1059,56700.0
2015-05-04 15:00:00,25.62,25.68,25.61,25.66,86400.0,22.0972,22.149,22.0886,22.1317,86400.0
2015-05-04 15:30:00,25.65,25.65,25.57,25.61,198225.0,22.1231,22.1231,22.0541,22.0886,198225.0
2015-05-05 09:30:00,25.62,25.8,25.51,25.71,108900.0,22.0972,22.2525,22.0024,22.1749,108900.0
2015-05-05 10:00:00,25.72,25.79,25.64,25.76,74475.0,22.1835,22.2439,22.1145,22.218,74475.0
2015-05-05 10:30:00,25.78,25.84,25.74,25.8,55800.0,22.2352,22.287,22.2007,22.2525,55800.0
2015-05-05 11:00:00,25.78,25.8,25.63,25.67,42750.0,22.2352,22.2525,22.1059,22.1404,42750.0
2015-05-05 11:30:00,25.66,25.68,25.6,25.67,39825.0,22.1317,22.149,22.08,22.1404,39825.0
2015-05-05 12:00:00,25.67,25.73,25.63,25.7,53325.0,22.1404,22.1921,22.1059,22.1662,53325.0
2015-05-05 12:30:00,25.69,25.74,25.68,25.69,29925.0,22.1576,22.2007,22.149,22.1576,29925.0
2015-05-05 13:00:00,25.7,25.7,25.56,25.64,35550.0,22.1662,22.1662,22.0455,22.1145,35550.0
2015-05-05 13:30:00,25.64,25.69,25.58,25.6,63675.0,22.1145,22.1576,22.0627,22.08,63675.0
2015-05-05 14:00:00,25.6,25.65,25.57,25.6,42300.0,22.08,22.1231,22.0541,22.08,42300.0
2015-05-05 14:30:00,25.58,25.6,25.49,25.5,73125.0,22.0627,22.08,21.9851,21.9937,73125.0
2015-05-05 15:00:00,25.48,25.52,25.45,25.5,65475.0,21.9765,22.011,21.9506,21.9937,65475.0
2015-05-05 15:30:00,25.51,25.55,25.49,25.52,169200.0,22.0024,22.0369,21.9851,22.011,169200.0
2015-05-06 09:30:00,25.55,25.65,25.35,25.43,110475.0,22.0369,22.1231,21.8644,21.9334,110475.0
2015-05-06 10:00:00,25.44,25.45,25.33,25.36,61875.0,21.942,21.9506,21.8471,21.873,61875.0
2015-05-06 10:30:00,25.37,25.48,25.3,25.48,56925.0,21.8816,21.9765,21.8212,21.9765,56925.0
2015-05-06 11:00:00,25.47,25.52,25.37,25.43,44550.0,21.9679,22.011,21.8816,21.9334,44550.0
2015-05-06 11:30:00,25.43,25.49,25.4,25.47,49050.0,21.9334,21.9851,21.9075,21.9679,49050.0
2015-05-06 12:00:00,25.47,25.47,25.4,25.43,24750.0,21.9679,21.9679,21.9075,21.9334,24750.0
2015-05-06 12:30:00,25.44,25.45,25.4,25.43,36000.0,21.942,21.9506,21.9075,21.9334,36000.0
2015-05-06 13:00:00,25.4,25.4,25.36,25.38,53775.0,21.9075,21.9075,21.873,21.8902,53775.0
2015-05-06 13:30:00,25.36,25.39,25.35,25.39,24975.0,21.873,21.8989,21.8644,21.8989,24975.0
2015-05-06 14:00:00,25.39,25.42,25.36,25.37,43200.0,21.8989,21.9247,21.873,21.8816,43200.0
2015-05-06 14:30:00,25.37,25.37,25.29,25.36,58950.0,21.8816,21.8816,21.8126,21.873,58950.0
2015-05-06 15:00:00,25.36,25.41,25.34,25.41,90225.0,21.873,21.9161,21.8557,21.9161,90225.0
2015-05-06 15:30:00,25.41,25.54,25.38,25.53,352575.0,21.9161,22.0282,21.8902,22.0196,352575.0
2015-05-07 09:30:00,25.43,25.61,25.41,25.51,206550.0,21.9334,22.0886,21.9161,22.0024,206550.0
2015-05-07 10:00:00,25.5,25.59,25.46,25.46,81000.0,21.9937,22.0714,21.9592,21.9592,81000.0
2015-05-07 10:30:00,25.48,25.64,25.48,25.63,59400.0,21.9765,22.1145,21.9765,22.1059,59400.0
2015-05-07 11:00:00,25.63,25.73,25.62,25.72,63675.0,22.1059,22.1921,22.0972,22.1835,63675.0
2015-05-07 11:30:00,25.72,25.72,25.65,25.66,34875.0,22.1835,22.1835,22.1231,22.1317,34875.0
2015-05-07 12:00:00,25.67,25.73,25.65,25.71,40725.0,22.1404,22.1921,22.1231,22.1749,40725.0
2015-05-07 12:30:00,25.71,25.83,25.71,25.77,160425.0,22.1749,22.2784,22.1749,22.2266,160425.0
2015-05-07 13:00:00,25.77,25.78,25.69,25.74,41400.0,22.2266,22.2352,22.1576,22.2007,41400.0
2015-05-07 13:30:00,25.74,25.76,25.72,25.73,53100.0,22.2007,22.218,22.1835,22.1921,53100.0
2015-05-07 14:00:00,25.73,25.79,25.72,25.73,70200.0,22.1921,22.2439,22.1835,22.1921,70200.0
2015-05-07 14:30:00,25.73,25.74,25.65,25.69,53100.0,22.1921,22.2007,22.1231,22.1576,53100.0
2015-05-07 15:00:00,25.68,25.69,25.59,25.65,97650.0,22.149,22.1576,22.0714,22.1231,97650.0
2015-05-07 15:30:00,25.64,25.72,25.62,25.7,324675.0,22.1145,22.1835,22.0972,22.1662,324675.0
2015-05-08 09:30:00,25.87,25.88,25.75,25.86,51075.0,22.3129,22.3215,22.2094,22.3042,51075.0
2015-05-08 10:00:00,25.86,25.87,25.76,25.76,43650.0,22.3042,22.3129,22.218,22.218,43650.0
2015-05-08 10:30:00,25.76,25.78,25.69,25.69,70650.0,22.218,22.2352,22.1576,22.1576,70650.0
2015-05-08 11:00:00,25.69,25.72,25.68,25.71,49500.0,22.1576,22.1835,22.149,22.1749,49500.0
2015-05-08 11:30:00,25.72,25.77,25.71,25.75,37125.0,22.1835,22.2266,22.1749,22.2094,37125.0
2015-05-08 12:00:00,25.77,25.79,25.7,25.71,31950.0,22.2266,22.2439,22.1662,22.1749,31950.0
2015-05-08 12:30:00,25.71,25.72,25.68,25.71,20700.0,22.1749,22.1835,22.149,22.1749,20700.0
2015-05-08 13:00:00,25.7,25.76,25.7,25.73,35325.0,22.1662,22.218,22.1662,22.1921,35325.0
2015-05-08 13:30:00,25.72,25.72,25.7,25.72,30375.0,22.1835,22.1835,22.1662,22.1835,30375.0
2015-05-08 14:00:00,25.72,25.74,25.69,25.69,25650.0,22.1835,22.2007,22.1576,22.1576,25650.0
2015-05-08 14:30:00,25.69,25.75,25.69,25.74,26100.0,22.1576,22.2094,22.1576,22.2007,26100.0
2015-05-08 15:00:00,25.74,25.76,25.72,25.73,63000.0,22.2007,22.218,22.1835,22.1921,63000.0
2015-05-08 15:30:00,25.73,25.77,25.73,25.75,150975.0,22.1921,22.2266,22.1921,22.2094,150975.0
2015-05-11 09:30:00,25.7,26.0,25.69,25.92,48150.0,22.1662,22.425,22.1576,22.356,48150.0
2015-05-11 10:00:00,25.94,26.02,25.93,25.93,128025.0,22.3732,22.4422,22.3646,22.3646,128025.0
2015-05-11 10:30:00,25.93,25.97,25.88,25.97,113400.0,22.3646,22.3991,22.3215,22.3991,113400.0
2015-05-11 11:00:00,25.97,26.1,25.96,26.08,82125.0,22.3991,22.5112,22.3905,22.494,82125.0
2015-05-11 11:30:00,26.09,26.15,26.08,26.13,27225.0,22.5026,22.5544,22.494,22.5371,27225.0
2015-05-11 12:00:00,26.13,26.14,26.04,26.06,27900.0,22.5371,22.5457,22.4595,22.4767,27900.0
2015-05-11 12:30:00,26.08,26.08,26.03,26.03,27000.0,22.494,22.494,22.4509,22.4509,27000.0
2015-05-11 13:00:00,26.03,26.06,26.03,26.03,20475.0,22.4509,22.4767,22.4509,22.4509,20475.0
2015-05-11 13:30:00,26.03,26.03,25.96,26.0,32625.0,22.4509,22.4509,22.3905,22.425,32625.0
2015-05-11 14:00:00,26.0,26.02,25.93,25.95,49500.0,22.425,22.4422,22.3646,22.3819,49500.0
2015-05-11 14:30:00,25.94,26.0,25.92,25.92,55125.0,22.3732,22.425,22.356,22.356,55125.0
2015-05-11 15:00:00,25.92,26.03,25.9,25.98,123300.0,22.356,22.4509,22.3387,22.4077,123300.0
2015-05-11 15:30:00,25.99,25.99,25.9,25.91,215775.0,22.4164,22.4164,22.3387,22.3474,215775.0
2015-05-12 09:30:00,25.76,25.82,25.53,25.57,130050.0,22.218,22.2697,22.0196,22.0541,130050.0
2015-05-12 10:00:00,25.56,25.58,25.48,25.53,51975.0,22.0455,22.0627,21.9765,22.0196,51975.0
2015-05-12 10:30:00,25.53,25.74,25.53,25.72,76950.0,22.0196,22.2007,22.0196,22.1835,76950.0
2015-05-12 11:00:00,25.72,25.8,25.69,25.74,36900.0,22.1835,22.2525,22.1576,22.2007,36900.0
2015-05-12 11:30:00,25.74,25.77,25.68,25.72,67050.0,22.2007,22.2266,22.149,22.1835,67050.0
2015-05-12 12:00:00,25.71,25.72,25.6,25.6,35325.0,22.1749,22.1835,22.08,22.08,35325.0
2015-05-12 12:30:00,25.6,25.64,25.59,25.59,29700.0,22.08,22.1145,22.0714,22.0714,29700.0
2015-05-12 13:00:00,25.61,25.66,25.6,25.63,46575.0,22.0886,22.1317,22.08,22.1059,46575.0
2015-05-12 13:30:00,25.61,25.64,25.57,25.6,48150.0,22.0886,22.1145,22.0541,22.08,48150.0
2015-05-12 14:00:00,25.59,25.62,25.58,25.62,42075.0,22.0714,22.0972,22.0627,22.0972,42075.0
2015-05-12 14:30:00,25.63,25.68,25.59,25.6,76950.0,22.1059,22.149,22.0714,22.08,76950.0
2015-05-12 15:00:00,25.6,25.64,25.59,25.63,82800.0,22.08,22.1145,22.0714,22.1059,82800.0
2015-05-12 15:30:00,25.63,25.64,25.57,25.57,208350.0,22.1059,22.1145,22.0541,22.0541,208350.0
2015-05-13 09:30:00,25.63,25.73,25.49,25.68,68850.0,22.1059,22.1921,21.9851,22.149,68850.0
2015-05-13 10:00:00,25.71,25.73,25.65,25.7,63900.0,22.1749,22.1921,22.1231,22.1662,63900.0
2015-05-13 10:30:00,25.7,25.72,25.62,25.62,49950.0,22.1662,22.1835,22.0972,22.0972,49950.0
2015-05-13 11:00:00,25.6,25.64,25.55,25.64,25200.0,22.08,22.1145,22.0369,22.1145,25200.0
2015-05-13 11:30:00,25.62,25.71,25.6,25.68,35775.0,22.0972,22.1749,22.08,22.149,35775.0
2015-05-13 12:00:00,25.68,25.72,25.64,25.65,29925.0,22.149,22.1835,22.1145,22.1231,29925.0
2015-05-13 12:30:00,25.65,25.66,25.62,25.62,38475.0,22.1231,22.1317,22.0972,22.0972,38475.0
2015-05-13 13:00:00,25.63,25.68,25.63,25.65,40050.0,22.1059,22.149,22.1059,22.1231,40050.0
2015-05-13 13:30:00,25.65,25.69,25.64,25.64,39375.0,22.1231,22.1576,22.1145,22.1145,39375.0
2015-05-13 14:00:00,25.64,25.66,25.6,25.62,34200.0,22.1145,22.1317,22.08,22.0972,34200.0
2015-05-13 14:30:00,25.61,25.64,25.6,25.64,53325.0,22.0886,22.1145,22.08,22.1145,53325.0
2015-05-13 15:00:00,25.64,25.66,25.59,25.61,85725.0,22.1145,22.1317,22.0714,22.0886,85725.0
2015-05-13 15:30:00,25.61,25.67,25.61,25.66,199800.0,22.0886,22.1404,22.0886,22.1317,199800.0
2015-05-14 09:30:00,25.76,25.83,25.63,25.63,43650.0,22.218,22.2784,22.1059,22.1059,43650.0
2015-05-14 10:00:00,25.64,25.82,25.6,25.81,92925.0,22.1145,22.2697,22.08,22.2611,92925.0
2015-05-14 10:30:00,25.81,25.81,25.7,25.76,58500.0,22.2611,22.2611,22.1662,22.218,58500.0
2015-05-14 11:00:00,25.76,25.78,25.71,25.72,46575.0,22.218,22.2352,22.1749,22.1835,46575.0
2015-05-14 11:30:00,25.71,25.77,25.7,25.76,20925.0,22.1749,22.2266,22.1662,22.218,20925.0
2015-05-14 12:00:00,25.77,25.82,25.76,25.81,33975.0,22.2266,22.2697,22.218,22.2611,33975.0
2015-05-14 12:30:00,25.82,25.82,25.79,25.82,31050.0,22.2697,22.2697,22.2439,22.2697,31050.0
2015-05-14 13:00:00,25.82,25.91,25.81,25.88,86850.0,22.2697,22.3474,22.2611,22.3215,86850.0
2015-05-14 13:30:00,25.88,25.91,25.85,25.9,36450.0,22.3215,22.3474,22.2956,22.3387,36450.0
2015-05-14 14:00:00,25.91,25.92,25.87,25.87,85500.0,22.3474,22.356,22.3129,22.3129,85500.0
2015-05-14 14:30:00,25.87,25.88,25.84,25.88,42300.0,22.3129,22.3215,22.287,22.3215,42300.0
2015-05-14 15:00:00,25.88,25.9,25.87,25.88,56925.0,22.3215,22.3387,22.3129,22.3215,56925.0
2015-05-14 15:30:00,25.88,25.93,25.87,25.92,177075.0,22.3215,22.3646,22.3129,22.356,177075.0
2015-05-15 09:30:00,25.93,25.99,25.79,25.81,40050.0,22.3646,22.4164,22.2439,22.2611,40050.0
2015-05-15 10:00:00,25.79,25.82,25.67,25.69,69075.0,22.2439,22.2697,22.1404,22.1576,69075.0
2015-05-15 10:30:00,25.69,25.75,25.67,25.69,41400.0,22.1576,22.2094,22.1404,22.1576,41400.0
2015-05-15 11:00:00,25.69,25.75,25.68,25.72,107325.0,22.1576,22.2094,22.149,22.1835,107325.0
2015-05-15 11:30:00,25.7,25.72,25.61,25.62,100125.0,22.1662,22.1835,22.0886,22.0972,100125.0
2015-05-15 12:00:00,25.62,25.64,25.6,25.6,78075.0,22.0972,22.1145,22.08,22.08,78075.0
2015-05-15 12:30:00,25.6,25.65,25.59,25.65,56700.0,22.08,22.1231,22.0714,22.1231,56700.0
2015-05-15 13:00:00,25.65,25.66,25.6,25.61,42525.0,22.1231,22.1317,22.08,22.0886,42525.0
2015-05-15 13:30:00,25.61,25.61,25.56,25.6,57375.0,22.0886,22.0886,22.0455,22.08,57375.0
2015-05-15 14:00:00,25.59,25.65,25.59,25.65,45225.0,22.0714,22.1231,22.0714,22.1231,45225.0
2015-05-15 14:30:00,25.64,25.73,25.64,25.73,61650.0,22.1145,22.1921,22.1145,22.1921,61650.0
2015-05-15 15:00:00,25.73,25.74,25.69,25.69,67050.0,22.1921,22.2007,22.1576,22.1576,67050.0
2015-05-15 15:30:00,25.69,25.76,25.69,25.75,205650.0,22.1576,22.218,22.1576,22.2094,205650.0
2015-05-18 09:30:00,25.74,25.91,25.65,25.84,52650.0,22.2007,22.3474,22.1231,22.287,52650.0
2015-05-18 10:00:00,25.84,25.84,25.74,25.8,109800.0,22.287,22.287,22.2007,22.2525,109800.0
2015-05-18 10:30:00,25.81,25.88,25.81,25.88,63900.0,22.2611,22.3215,22.2611,22.3215,63900.0
2015-05-18 11:00:00,25.88,25.98,25.88,25.98,49500.0,22.3215,22.4077,22.3215,22.4077,49500.0
2015-05-18 11:30:00,25.98,26.03,25.97,25.97,34875.0,22.4077,22.4509,22.3991,22.3991,34875.0
2015-05-18 12:00:00,25.97,25.99,25.92,25.96,59850.0,22.3991,22.4164,22.356,22.3905,59850.0
2015-05-18 12:30:00,25.96,25.96,25.92,25.92,45900.0,22.3905,22.3905,22.356,22.356,45900.0
2015-05-18 13:00:00,25.92,25.98,25.92,25.98,50175.0,22.356,22.4077,22.356,22.4077,50175.0
2015-05-18 13:30:00,25.98,26.04,25.98,26.03,71775.0,22.4077,22.4595,22.4077,22.4509,71775.0
2015-05-18 14:00:00,26.03,26.08,26.02,26.08,93600.0,22.4509,22.494,22.4422,22.494,93600.0
2015-05-18 14:30:00,26.07,26.12,26.06,26.12,72225.0,22.4854,22.5285,22.4767,22.5285,72225.0
2015-05-18 15:00:00,26.12,26.16,26.11,26.13,85500.0,22.5285,22.563,22.5199,22.5371,85500.0
2015-05-18 15:30:00,26.13,26.18,26.12,26.16,241200.0,22.5371,22.5802,22.5285,22.563,241200.0
2015-05-19 09:30:00,26.28,26.28,26.03,26.16,77625.0,22.6665,22.6665,22.4509,22.563,77625.0
2015-05-19 10:00:00,26.17,26.23,26.15,26.23,82800.0,22.5716,22.6234,22.5544,22.6234,82800.0
2015-05-19 10:30:00,26.23,26.23,26.16,26.16,47700.0,22.6234,22.6234,22.563,22.563,47700.0
2015-05-19 11:00:00,26.16,26.16,26.11,26.13,52875.0,22.563,22.563,22.5199,22.5371,52875.0
2015-05-19 11:30:00,26.12,26.12,26.04,26.07,74925.0,22.5285,22.5285,22.4595,22.4854,74925.0
2015-05-19 12:00:00,26.07,26.1,26.06,26.08,46575.0,22.4854,22.5112,22.4767,22.494,46575.0
2015-05-19 12:30:00,26.08,26.1,26.07,26.08,35100.0,22.494,22.5112,22.4854,22.494,35100.0
2015-05-19 13:00:00,26.08,26.12,26.08,26.09,60075.0,22.494,22.5285,22.494,22.5026,60075.0
2015-05-19 13:30:00,26.09,26.15,26.08,26.08,189225.0,22.5026,22.5544,22.494,22.494,189225.0
2015-05-19 14:00:00,26.09,26.14,26.08,26.11,66600.0,22.5026,22.5457,22.494,22.5199,66600.0
2015-05-19 14:30:00,26.11,26.11,26.04,26.07,42300.0,22.5199,22.5199,22.4595,22.4854,42300.0
2015-05-19 15:00:00,26.07,26.07,26.0,26.01,52650.0,22.4854,22.4854,22.425,22.4336,52650.0
2015-05-19 15:30:00,26.02,26.02,25.99,26.0,267750.0,22.4422,22.4422,22.4164,22.425,267750.0
2015-05-20 09:30:00,26.06,26.06,25.73,25.96,27450.0,22.4767,22.4767,22.1921,22.3905,27450.0
2015-05-20 10:00:00,25.97,26.02,25.96,26.0,53550.0,22.3991,22.4422,22.3905,22.425,53550.0
2015-05-20 10:30:00,26.0,26.1,26.0,26.05,31500.0,22.425,22.5112,22.425,22.4681,31500.0
2015-05-20 11:00:00,26.06,26.06,25.98,25.99,58500.0,22.4767,22.4767,22.4077,22.4164,58500.0
2015-05-20 11:30:00,25.99,26.04,25.99,26.04,88200.0,22.4164,22.4595,22.4164,22.4595,88200.0
2015-05-20 12:00:00,26.04,26.12,26.04,26.09,31050.0,22.4595,22.5285,22.4595,22.5026,31050.0
2015-05-20 12:30:00,26.09,26.09,26.05,26.08,25200.0,22.5026,22.5026,22.4681,22.494,25200.0
2015-05-20 13:00:00,26.08,26.08,26.04,26.06,39600.0,22.494,22.494,22.4595,22.4767,39600.0
2015-05-20 13:30:00,26.06,26.06,26.03,26.03,29250.0,22.4767,22.4767,22.4509,22.4509,29250.0
2015-05-20 14:00:00,26.03,26.15,26.03,26.13,43650.0,22.4509,22.5544,22.4509,22.5371,43650.0
2015-05-20 14:30:00,26.14,26.15,26.08,26.11,32400.0,22.5457,22.5544,22.494,22.5199,32400.0
2015-05-20 15:00:00,26.1,26.12,26.06,26.09,51750.0,22.5112,22.5285,22.4767,22.5026,51750.0
2015-05-20 15:30:00,26.09,26.14,26.05,26.12,283050.0,22.5026,22.5457,22.4681,22.5285,283050.0
2015-05-21 09:30:00,25.96,26.08,25.86,25.86,111375.0,22.3905,22.494,22.3042,22.3042,111375.0
2015-05-21 10:00:00,25.85,25.96,25.82,25.96,59850.0,22.2956,22.3905,22.2697,22.3905,59850.0
2015-05-21 10:30:00,25.96,26.03,25.92,25.98,50400.0,22.3905,22.4509,22.356,22.4077,50400.0
2015-05-21 11:00:00,25.98,26.08,25.98,26.08,42750.0,22.4077,22.494,22.4077,22.494,42750.0
2015-05-21 11:30:00,26.08,26.09,26.06,26.08,103275.0,22.494,22.5026,22.4767,22.494,103275.0
2015-05-21 12:00:00,26.07,26.13,26.06,26.12,49725.0,22.4854,22.5371,22.4767,22.5285,49725.0
2015-05-21 12:30:00,26.12,26.12,26.08,26.08,35550.0,22.5285,22.5285,22.494,22.494,35550.0
2015-05-21 13:00:00,26.09,26.12,26.06,26.06,30600.0,22.5026,22.5285,22.4767,22.4767,30600.0
2015-05-21 13:30:00,26.05,26.05,26.0,26.01,18225.0,22.4681,22.4681,22.425,22.4336,18225.0
2015-05-21 14:00:00,26.01,26.08,26.01,26.08,14175.0,22.4336,22.494,22.4336,22.494,14175.0
2015-05-21 14:30:00,26.08,26.09,26.04,26.05,16875.0,22.494,22.5026,22.4595,22.4681,16875.0
2015-05-21 15:00:00,26.05,26.06,26.02,26.04,31950.0,22.4681,22.4767,22.4422,22.4595,31950.0
2015-05-21 15:30:00,26.05,26.12,26.05,26.07,103050.0,22.4681,22.5285,22.4681,22.4854,103050.0
2015-05-22 09:30:00,26.06,26.15,25.99,26.06,31950.0,22.4767,22.5544,22.4164,22.4767,31950.0
2015-05-22 10:00:00,26.05,26.13,26.01,26.13,37575.0,22.4681,22.5371,22.4336,22.5371,37575.0
2015-05-22 10:30:00,26.12,26.24,26.11,26.22,173700.0,22.5285,22.632,22.5199,22.6147,173700.0
2015-05-22 11:00:00,26.22,26.23,26.09,26.16,73800.0,22.6147,22.6234,22.5026,22.563,73800.0
2015-05-22 11:30:00,26.16,26.16,26.1,26.11,43875.0,22.563,22.563,22.5112,22.5199,43875.0
2015-05-22 12:00:00,26.11,26.16,26.08,26.16,31725.0,22.5199,22.563,22.494,22.563,31725.0
2015-05-22 12:30:00,26.16,26.16,26.11,26.12,19350.0,22.563,22.563,22.5199,22.5285,19350.0
2015-05-22 13:00:00,26.11,26.16,26.11,26.16,59850.0,22.5199,22.563,22.5199,22.563,59850.0
2015-05-22 13:30:00,26.15,26.16,26.13,26.13,13275.0,22.5544,22.563,22.5371,22.5371,13275.0
2015-05-22 14:00:00,26.13,26.14,26.1,26.12,36450.0,22.5371,22.5457,22.5112,22.5285,36450.0
2015-05-22 14:30:00,26.13,26.13,26.08,26.08,29475.0,22.5371,22.5371,22.494,22.494,29475.0
2015-05-22 15:00:00,26.08,26.09,26.05,26.05,61650.0,22.494,22.5026,22.4681,22.4681,61650.0
2015-05-22 15:30:00,26.06,26.08,26.0,26.01,185625.0,22.4767,22.494,22.425,22.4336,185625.0
2015-05-26 09:30:00,25.91,25.91,25.7,25.74,75150.0,22.3474,22.3474,22.1662,22.2007,75150.0
2015-05-26 10:00:00,25.74,25.78,25.69,25.77,106650.0,22.2007,22.2352,22.1576,22.2266,106650.0
2015-05-26 10:30:00,25.78,25.8,25.71,25.72,94500.0,22.2352,22.2525,22.1749,22.1835,94500.0
2015-05-26 11:00:00,25.72,25.74,25.65,25.69,106200.0,22.1835,22.2007,22.1231,22.1576,106200.0
2015-05-26 11:30:00,25.69,25.76,25.68,25.75,66600.0,22.1576,22.218,22.149,22.2094,66600.0
2015-05-26 12:00:00,25.76,25.78,25.73,25.75,65925.0,22.218,22.2352,22.1921,22.2094,65925.0
2015-05-26 12:30:00,25.76,25.76,25.72,25.72,25200.0,22.218,22.218,22.1835,22.1835,25200.0
2015-05-26 13:00:00,25.73,25.77,25.68,25.76,96750.0,22.1921,22.2266,22.149,22.218,96750.0
2015-05-26 13:30:00,25.76,25.76,25.7,25.75,96300.0,22.218,22.218,22.1662,22.2094,96300.0
2015-05-26 14:00:00,25.75,25.79,25.75,25.76,74925.0,22.2094,22.2439,22.2094,22.218,74925.0
2015-05-26 14:30:00,25.77,25.84,25.77,25.84,73350.0,22.2266,22.287,22.2266,22.287,73350.0
2015-05-26 15:00:00,25.84,25.89,25.8,25.83,158625.0,22.287,22.3301,22.2525,22.2784,158625.0
2015-05-26 15:30:00,25.82,25.85,25.8,25.83,171225.0,22.2697,22.2956,22.2525,22.2784,171225.0
2015-05-27 09:30:00,25.89,25.93,25.72,25.87,45450.0,22.3301,22.3646,22.1835,22.3129,45450.0
2015-05-27 10:00:00,25.92,25.92,25.82,25.84,36675.0,22.356,22.356,22.2697,22.287,36675.0
2015-05-27 10:30:00,25.84,25.9,25.82,25.89,26550.0,22.287,22.3387,22.2697,22.3301,26550.0
2015-05-27 11:00:00,25.89,25.89,25.83,25.84,28575.0,22.3301,22.3301,22.2784,22.287,28575.0
2015-05-27 11:30:00,25.84,25.88,25.84,25.88,33975.0,22.287,22.3215,22.287,22.3215,33975.0
2015-05-27 12:00:00,25.88,26.0,25.88,26.0,19575.0,22.3215,22.425,22.3215,22.425,19575.0
2015-05-27 12:30:00,26.0,26.0,25.97,25.99,14625.0,22.425,22.425,22.3991,22.4164,14625.0
2015-05-27 13:00:00,25.99,26.06,25.99,26.04,20700.0,22.4164,22.4767,22.4164,22.4595,20700.0
2015-05-27 13:30:00,26.03,26.07,26.03,26.06,31725.0,22.4509,22.4854,22.4509,22.4767,31725.0
2015-05-27 14:00:00,26.06,26.08,26.0,26.0,59850.0,22.4767,22.494,22.425,22.425,59850.0
2015-05-27 14:30:00,26.02,26.02,25.99,26.0,71100.0,22.4422,22.4422,22.4164,22.425,71100.0
2015-05-27 15:00:00,26.0,26.04,25.98,26.0,121725.0,22.425,22.4595,22.4077,22.425,121725.0
2015-05-27 15:30:00,26.0,26.04,25.98,26.01,258525.0,22.425,22.4595,22.4077,22.4336,258525.0
2015-05-28 09:30:00,25.92,26.02,25.85,25.88,43650.0,22.356,22.4422,22.2956,22.3215,43650.0
2015-05-28 10:00:00,25.92,25.93,25.84,25.92,37350.0,22.356,22.3646,22.287,22.356,37350.0
2015-05-28 10:30:00,25.91,25.93,25.83,25.91,24750.0,22.3474,22.3646,22.2784,22.3474,24750.0
2015-05-28 11:00:00,25.92,26.01,25.92,25.98,29700.0,22.356,22.4336,22.356,22.4077,29700.0
2015-05-28 11:30:00,26.0,26.0,25.89,25.94,13725.0,22.425,22.425,22.3301,22.3732,13725.0
2015-05-28 12:00:00,25.93,25.96,25.91,25.96,23175.0,22.3646,22.3905,22.3474,22.3905,23175.0
2015-05-28 12:30:00,25.96,25.96,25.9,25.92,25875.0,22.3905,22.3905,22.3387,22.356,25875.0
2015-05-28 13:00:00,25.93,25.94,25.91,25.91,24300.0,22.3646,22.3732,22.3474,22.3474,24300.0
2015-05-28 13:30:00,25.93,25.96,25.91,25.95,124875.0,22.3646,22.3905,22.3474,22.3819,124875.0
2015-05-28 14:00:00,25.95,26.03,25.92,26.03,25425.0,22.3819,22.4509,22.356,22.4509,25425.0
2015-05-28 14:30:00,26.03,26.04,26.0,26.03,23625.0,22.4509,22.4595,22.425,22.4509,23625.0
2015-05-28 15:00:00,26.03,26.06,26.03,26.05,86850.0,22.4509,22.4767,22.4509,22.4681,86850.0
2015-05-28 15:30:00,26.05,26.11,26.04,26.1,133650.0,22.4681,22.5199,22.4595,22.5112,133650.0
2015-05-29 09:30:00,26.04,26.1,25.85,25.89,49275.0,22.4595,22.5112,22.2956,22.3301,49275.0
2015-05-29 10:00:00,25.88,25.91,25.78,25.8,36450.0,22.3215,22.3474,22.2352,22.2525,36450.0
2015-05-29 10:30:00,25.78,25.8,25.69,25.73,47025.0,22.2352,22.2525,22.1576,22.1921,47025.0
2015-05-29 11:00:00,25.73,25.76,25.69,25.7,107100.0,22.1921,22.218,22.1576,22.1662,107100.0
2015-05-29 11:30:00,25.69,25.86,25.69,25.86,39150.0,22.1576,22.3042,22.1576,22.3042,39150.0
2015-05-29 12:00:00,25.86,25.99,25.85,25.98,55350.0,22.3042,22.4164,22.2956,22.4077,55350.0
2015-05-29 12:30:00,25.97,26.01,25.94,25.94,30825.0,22.3991,22.4336,22.3732,22.3732,30825.0
2015-05-29 13:00:00,25.95,25.96,25.9,25.92,57375.0,22.3819,22.3905,22.3387,22.356,57375.0
2015-05-29 13:30:00,25.93,25.94,25.89,25.9,34425.0,22.3646,22.3732,22.3301,22.3387,34425.0
2015-05-29 14:00:00,25.89,25.91,25.86,25.89,44100.0,22.3301,22.3474,22.3042,22.3301,44100.0
2015-05-29 14:30:00,25.89,25.92,25.87,25.92,53550.0,22.3301,22.356,22.3129,22.356,53550.0
2015-05-29 15:00:00,25.91,25.95,25.88,25.93,50400.0,22.3474,22.3819,22.3215,22.3646,50400.0
2015-05-29 15:30:00,25.93,25.96,25.83,25.84,203850.0,22.3646,22.3905,22.2784,22.287,203850.0
2015-06-01 09:30:00,25.94,26.01,25.67,25.72,121371.75,22.3732,22.4336,22.1404,22.1835,121371.75
2015-06-01 10:00:00,25.76,25.85,25.58,25.7,106524.0,22.218,22.2956,22.0627,22.1662,106524.0
2015-06-01 10:30:00,25.67,25.71,25.62,25.68,62788.5,22.1404,22.1749,22.0972,22.149,62788.5
2015-06-01 11:00:00,25.69,25.77,25.68,25.72,50877.0,22.1576,22.2266,22.149,22.1835,50877.0
2015-06-01 11:30:00,25.72,25.79,25.72,25.77,30975.75,22.1835,22.2439,22.1835,22.2266,30975.75
2015-06-01 12:00:00,25.77,25.82,25.71,25.8,46831.5,22.2266,22.2697,22.1749,22.2525,46831.5
2015-06-01 12:30:00,25.81,25.82,25.77,25.81,26624.25,22.2611,22.2697,22.2266,22.2611,26624.25
2015-06-01 13:00:00,25.82,25.88,25.8,25.81,30161.25,22.2697,22.3215,22.2525,22.2611,30161.25
2015-06-01 13:30:00,25.81,25.84,25.81,25.83,64615.5,22.2611,22.287,22.2611,22.2784,64615.5
2015-06-01 14:00:00,25.82,25.86,25.82,25.84,69689.25,22.2697,22.3042,22.2697,22.287,69689.25
2015-06-01 14:30:00,25.84,25.86,25.82,25.83,63564.75,22.287,22.3042,22.2697,22.2784,63564.75
2015-06-01 15:00:00,25.83,25.86,25.82,25.84,97897.5,22.2784,22.3042,22.2697,22.287,97897.5
2015-06-01 15:30:00,25.84,25.84,25.76,25.81,328968.0,22.287,22.287,22.218,22.2611,328968.0
2015-06-02 09:30:00,25.81,25.81,25.59,25.72,43164.0,22.2611,22.2611,22.0714,22.1835,43164.0
2015-06-02 10:00:00,25.72,25.86,25.71,25.82,30476.25,22.1835,22.3042,22.1749,22.2697,30476.25
2015-06-02 10:30:00,25.81,25.88,25.76,25.77,29547.0,22.2611,22.3215,22.218,22.2266,29547.0
2015-06-02 11:00:00,25.78,25.81,25.76,25.77,29025.0,22.2352,22.2611,22.218,22.2266,29025.0
2015-06-02 11:30:00,25.77,25.84,25.77,25.84,19302.75,22.2266,22.287,22.2266,22.287,19302.75
2015-06-02 12:00:00,25.84,25.91,25.83,25.9,21600.0,22.287,22.3474,22.2784,22.3387,21600.0
2015-06-02 12:30:00,25.91,25.94,25.9,25.92,20529.0,22.3474,22.3732,22.3387,22.356,20529.0
2015-06-02 13:00:00,25.92,25.95,25.89,25.91,25947.0,22.356,22.3819,22.3301,22.3474,25947.0
2015-06-02 13:30:00,25.92,25.93,25.9,25.92,50892.75,22.356,22.3646,22.3387,22.356,50892.75
2015-06-02 14:00:00,25.91,25.92,25.88,25.89,29862.0,22.3474,22.356,22.3215,22.3301,29862.0
2015-06-02 14:30:00,25.89,25.91,25.83,25.86,40857.75,22.3301,22.3474,22.2784,22.3042,40857.75
2015-06-02 15:00:00,25.86,25.89,25.83,25.88,53826.75,22.3042,22.3301,22.2784,22.3215,53826.75
2015-06-02 15:30:00,25.88,25.9,25.85,25.88,168824.25,22.3215,22.3387,22.2956,22.3215,168824.25
2015-06-03 09:30:00,26.08,26.16,25.94,26.09,58495.5,22.494,22.563,22.3732,22.5026,58495.5
2015-06-03 10:00:00,26.1,26.36,26.06,26.36,90537.75,22.5112,22.7355,22.4767,22.7355,90537.75
2015-06-03 10:30:00,26.36,26.42,26.32,26.41,104735.25,22.7355,22.7872,22.701,22.7786,104735.25
2015-06-03 11:00:00,26.42,26.45,26.35,26.39,89248.5,22.7872,22.8131,22.7269,22.7614,89248.5
2015-06-03 11:30:00,26.38,26.42,26.28,26.32,38538.0,22.7527,22.7872,22.6665,22.701,38538.0
2015-06-03 12:00:00,26.3,26.32,26.23,26.24,45317.25,22.6837,22.701,22.6234,22.632,45317.25
2015-06-03 12:30:00,26.24,26.32,26.24,26.32,27738.0,22.632,22.701,22.632,22.701,27738.0
2015-06-03 13:00:00,26.32,26.35,26.28,26.32,39003.75,22.701,22.7269,22.6665,22.701,39003.75
2015-06-03 13:30:00,26.31,26.36,26.31,26.35,48714.75,22.6924,22.7355,22.6924,22.7269,48714.75
2015-06-03 14:00:00,26.36,26.44,26.35,26.43,44475.75,22.7355,22.8045,22.7269,22.7959,44475.75
2015-06-03 14:30:00,26.42,26.43,26.38,26.39,62041.5,22.7872,22.7959,22.7527,22.7614,62041.5
2015-06-03 15:00:00,26.39,26.44,26.38,26.39,90816.75,22.7614,22.8045,22.7527,22.7614,90816.75
2015-06-03 15:30:00,26.4,26.43,26.36,26.37,162625.5,22.77,22.7959,22.7355,22.7441,162625.5
2015-06-04 09:30:00,26.22,26.28,26.12,26.18,72492.75,22.6147,22.6665,22.5285,22.5802,72492.75
2015-06-04 10:00:00,26.16,26.24,26.08,26.2,189776.25,22.563,22.632,22.494,22.5975,189776.25
2015-06-04 10:30:00,26.18,26.22,26.11,26.2,151607.25,22.5802,22.6147,22.5199,22.5975,151607.25
2015-06-04 11:00:00,26.19,26.24,26.12,26.2,34611.75,22.5889,22.632,22.5285,22.5975,34611.75
2015-06-04 11:30:00,26.19,26.22,26.16,26.2,33581.25,22.5889,22.6147,22.563,22.5975,33581.25
2015-06-04 12:00:00,26.19,26.24,26.18,26.23,18450.0,22.5889,22.632,22.5802,22.6234,18450.0
2015-06-04 12:30:00,26.24,26.26,26.19,26.19,13585.5,22.632,22.6492,22.5889,22.5889,13585.5
2015-06-04 13:00:00,26.2,26.2,26.13,26.14,49725.0,22.5975,22.5975,22.5371,22.5457,49725.0
2015-06-04 13:30:00,26.13,26.19,26.13,26.18,36753.75,22.5371,22.5889,22.5371,22.5802,36753.75
2015-06-04 14:00:00,26.18,26.22,26.16,26.17,64685.25,22.5802,22.6147,22.563,22.5716,64685.25
2015-06-04 14:30:00,26.16,26.18,26.15,26.18,43551.0,22.563,22.5802,22.5544,22.5802,43551.0
2015-06-04 15:00:00,26.18,26.19,26.12,26.15,69918.75,22.5802,22.5889,22.5285,22.5544,69918.75
2015-06-04 15:30:00,26.14,26.23,26.13,26.23,209144.25,22.5457,22.6234,22.5371,22.6234,209144.25
2015-06-05 09:30:00,26.4,26.61,26.19,26.5,145514.25,22.77,22.9511,22.5889,22.8562,145514.25
2015-06-05 10:00:00,26.5,26.66,26.5,26.65,112088.25,22.8562,22.9942,22.8562,22.9856,112088.25
2015-06-05 10:30:00,26.65,26.68,26.55,26.61,88836.75,22.9856,23.0115,22.8994,22.9511,88836.75
2015-06-05 11:00:00,26.63,26.66,26.6,26.65,77971.5,22.9684,22.9942,22.9425,22.9856,77971.5
2015-06-05 11:30:00,26.65,26.65,26.58,26.63,68681.25,22.9856,22.9856,22.9252,22.9684,68681.25
2015-06-05 12:00:00,26.62,26.63,26.52,26.53,30975.75,22.9597,22.9684,22.8735,22.8821,30975.75
2015-06-05 12:30:00,26.51,26.59,26.51,26.56,28190.25,22.8649,22.9339,22.8649,22.908,28190.25
2015-06-05 13:00:00,26.57,26.58,26.54,26.56,20288.25,22.9166,22.9252,22.8907,22.908,20288.25
2015-06-05 13:30:00,26.56,26.58,26.55,26.57,26750.25,22.908,22.9252,22.8994,22.9166,26750.25
2015-06-05 14:00:00,26.57,26.6,26.56,26.57,36920.25,22.9166,22.9425,22.908,22.9166,36920.25
2015-06-05 14:30:00,26.58,26.62,26.55,26.6,29551.5,22.9252,22.9597,22.8994,22.9425,29551.5
2015-06-05 15:00:00,26.6,26.62,26.52,26.52,74700.0,22.9425,22.9597,22.8735,22.8735,74700.0
2015-06-05 15:30:00,26.52,26.53,26.44,26.47,360117.0,22.8735,22.8821,22.8045,22.8304,360117.0
2015-06-08 09:30:00,26.53,26.67,26.43,26.47,76900.5,22.8821,23.0029,22.7959,22.8304,76900.5
2015-06-08 10:00:00,26.43,26.52,26.42,26.46,64741.5,22.7959,22.8735,22.7872,22.8217,64741.5
2015-06-08 10:30:00,26.44,26.5,26.41,26.42,44289.0,22.8045,22.8562,22.7786,22.7872,44289.0
2015-06-08 11:00:00,26.42,26.45,26.4,26.41,45598.5,22.7872,22.8131,22.77,22.7786,45598.5
2015-06-08 11:30:00,26.4,26.43,26.38,26.39,32946.75,22.77,22.7959,22.7527,22.7614,32946.75
2015-06-08 12:00:00,26.39,26.44,26.38,26.43,51232.5,22.7614,22.8045,22.7527,22.7959,51232.5
2015-06-08 12:30:00,26.43,26.44,26.38,26.39,32375.25,22.7959,22.8045,22.7527,22.7614,32375.25
2015-06-08 13:00:00,26.39,26.4,26.33,26.34,126276.75,22.7614,22.77,22.7096,22.7182,126276.75
2015-06-08 13:30:00,26.34,26.4,26.33,26.39,66744.0,22.7182,22.77,22.7096,22.7614,66744.0
2015-06-08 14:00:00,26.39,26.43,26.35,26.43,48615.75,22.7614,22.7959,22.7269,22.7959,48615.75
2015-06-08 14:30:00,26.43,26.49,26.42,26.44,63580.5,22.7959,22.8476,22.7872,22.8045,63580.5
2015-06-08 15:00:00,26.44,26.46,26.41,26.41,113582.25,22.8045,22.8217,22.7786,22.7786,113582.25
2015-06-08 15:30:00,26.42,26.44,26.36,26.4,346351.5,22.7872,22.8045,22.7355,22.77,346351.5
2015-06-09 09:30:00,26.47,26.6,26.23,26.24,56567.25,22.8304,22.9425,22.6234,22.632,56567.25
2015-06-09 10:00:00,26.26,26.35,26.24,26.24,36222.75,22.6492,22.7269,22.632,22.632,36222.75
2015-06-09 10:30:00,26.25,26.36,26.23,26.36,86514.75,22.6406,22.7355,22.6234,22.7355,86514.75
2015-06-09 11:00:00,26.36,26.49,26.36,26.48,45945.0,22.7355,22.8476,22.7355,22.839,45945.0
2015-06-09 11:30:00,26.48,26.51,26.43,26.46,69338.25,22.839,22.8649,22.7959,22.8217,69338.25
2015-06-09 12:00:00,26.47,26.48,26.43,26.48,40878.0,22.8304,22.839,22.7959,22.839,40878.0
2015-06-09 12:30:00,26.47,26.5,26.45,26.45,119232.0,22.8304,22.8562,22.8131,22.8131,119232.0
2015-06-09 13:00:00,26.46,26.54,26.44,26.51,84642.75,22.8217,22.8907,22.8045,22.8649,84642.75
2015-06-09 13:30:00,26.51,26.53,26.46,26.47,87489.0,22.8649,22.8821,22.8217,22.8304,87489.0
2015-06-09 14:00:00,26.47,26.48,26.42,26.46,43436.25,22.8304,22.839,22.7872,22.8217,43436.25
2015-06-09 14:30:00,26.46,26.47,26.4,26.42,72042.75,22.8217,22.8304,22.77,22.7872,72042.75
2015-06-09 15:00:00,26.41,26.43,26.32,26.34,149258.25,22.7786,22.7959,22.701,22.7182,149258.25
2015-06-09 15:30:00,26.34,26.41,26.33,26.36,241755.75,22.7182,22.7786,22.7096,22.7355,241755.75
2015-06-10 09:30:00,26.5,26.72,26.46,26.66,89034.75,22.8562,23.046,22.8217,22.9942,89034.75
2015-06-10 10:00:00,26.65,26.69,26.63,26.68,56850.75,22.9856,23.0201,22.9684,23.0115,56850.75
2015-06-10 10:30:00,26.7,26.82,26.68,26.81,61818.75,23.0287,23.1322,23.0115,23.1236,61818.75
2015-06-10 11:00:00,26.82,26.85,26.76,26.82,51981.75,23.1322,23.1581,23.0805,23.1322,51981.75
2015-06-10 11:30:00,26.8,26.84,26.79,26.8,29443.5,23.115,23.1495,23.1064,23.115,29443.5
2015-06-10 12:00:00,26.8,26.84,26.79,26.82,26588.25,23.115,23.1495,23.1064,23.1322,26588.25
2015-06-10 12:30:00,26.81,26.84,26.8,26.82,26300.25,23.1236,23.1495,23.115,23.1322,26300.25
2015-06-10 13:00:00,26.82,26.84,26.8,26.8,42547.5,23.1322,23.1495,23.115,23.115,42547.5
2015-06-10 13:30:00,26.8,26.84,26.79,26.82,159799.5,23.115,23.1495,23.1064,23.1322,159799.5
2015-06-10 14:00:00,26.81,26.86,26.81,26.85,30170.25,23.1236,23.1667,23.1236,23.1581,30170.25
2015-06-10 14:30:00,26.84,26.85,26.8,26.84,36045.0,23.1495,23.1581,23.115,23.1495,36045.0
2015-06-10 15:00:00,26.83,26.84,26.76,26.82,197689.5,23.1409,23.1495,23.0805,23.1322,197689.5
2015-06-10 15:30:00,26.82,26.86,26.8,26.83,325437.75,23.1322,23.1667,23.115,23.1409,325437.75
2015-06-11 09:30:00,26.85,26.96,26.77,26.88,34299.0,23.1581,23.253,23.0891,23.184,34299.0
2015-06-11 10:00:00,26.89,26.9,26.83,26.84,43031.25,23.1926,23.2012,23.1409,23.1495,43031.25
2015-06-11 10:30:00,26.84,26.84,26.75,26.78,37975.5,23.1495,23.1495,23.0719,23.0977,37975.5
2015-06-11 11:00:00,26.77,26.84,26.75,26.8,44178.75,23.0891,23.1495,23.0719,23.115,44178.75
2015-06-11 11:30:00,26.81,26.87,26.8,26.84,32496.75,23.1236,23.1754,23.115,23.1495,32496.75
2015-06-11 12:00:00,26.84,26.88,26.83,26.87,48942.0,23.1495,23.184,23.1409,23.1754,48942.0
2015-06-11 12:30:00,26.88,26.89,26.84,26.86,21942.0,23.184,23.1926,23.1495,23.1667,21942.0
2015-06-11 13:00:00,26.85,26.9,26.84,26.89,42941.25,23.1581,23.2012,23.1495,23.1926,42941.25
2015-06-11 13:30:00,26.9,26.91,26.87,26.88,32667.75,23.2012,23.2099,23.1754,23.184,32667.75
2015-06-11 14:00:00,26.89,26.9,26.87,26.88,32456.25,23.1926,23.2012,23.1754,23.184,32456.25
2015-06-11 14:30:00,26.88,26.88,26.83,26.85,39516.75,23.184,23.184,23.1409,23.1581,39516.75
2015-06-11 15:00:00,26.84,26.88,26.84,26.84,64050.75,23.1495,23.184,23.1495,23.1495,64050.75
2015-06-11 15:30:00,26.84,26.87,26.77,26.86,293861.25,23.1495,23.1754,23.0891,23.1667,293861.25
2015-06-12 09:30:00,26.78,26.85,26.7,26.73,31887.0,23.0977,23.1581,23.0287,23.0546,31887.0
2015-06-12 10:00:00,26.74,26.83,26.73,26.77,36765.0,23.0632,23.1409,23.0546,23.0891,36765.0
2015-06-12 10:30:00,26.76,26.78,26.68,26.69,30197.25,23.0805,23.0977,23.0115,23.0201,30197.25
2015-06-12 11:00:00,26.68,26.86,26.68,26.84,29016.0,23.0115,23.1667,23.0115,23.1495,29016.0
2015-06-12 11:30:00,26.85,26.94,26.76,26.78,88845.75,23.1581,23.2357,23.0805,23.0977,88845.75
2015-06-12 12:00:00,26.78,26.82,26.76,26.79,13131.0,23.0977,23.1322,23.0805,23.1064,13131.0
2015-06-12 12:30:00,26.8,26.82,26.74,26.74,18956.25,23.115,23.1322,23.0632,23.0632,18956.25
2015-06-12 13:00:00,26.75,26.8,26.75,26.8,15975.0,23.0719,23.115,23.0719,23.115,15975.0
2015-06-12 13:30:00,26.8,26.82,26.77,26.77,15678.0,23.115,23.1322,23.0891,23.0891,15678.0
2015-06-12 14:00:00,26.78,26.79,26.74,26.74,28354.5,23.0977,23.1064,23.0632,23.0632,28354.5
2015-06-12 14:30:00,26.74,26.74,26.68,26.68,25420.5,23.0632,23.0632,23.0115,23.0115,25420.5
2015-06-12 15:00:00,26.68,26.78,26.68,26.77,38981.25,23.0115,23.0977,23.0115,23.0891,38981.25
2015-06-12 15:30:00,26.77,26.84,26.76,26.81,228264.75,23.0891,23.1495,23.0805,23.1236,228264.75
2015-06-15 09:30:00,26.55,26.67,26.35,26.51,84611.25,22.8994,23.0029,22.7269,22.8649,84611.25
2015-06-15 10:00:00,26.52,26.62,26.46,26.56,51018.75,22.8735,22.9597,22.8217,22.908,51018.75
2015-06-15 10:30:00,26.55,26.63,26.52,26.61,41438.25,22.8994,22.9684,22.8735,22.9511,41438.25
2015-06-15 11:00:00,26.63,26.73,26.61,26.61,80235.0,22.9684,23.0546,22.9511,22.9511,80235.0
2015-06-15 11:30:00,26.61,26.65,26.58,26.6,74828.25,22.9511,22.9856,22.9252,22.9425,74828.25
2015-06-15 12:00:00,26.6,26.63,26.57,26.58,33088.5,22.9425,22.9684,22.9166,22.9252,33088.5
2015-06-15 12:30:00,26.6,26.63,26.6,26.63,35914.5,22.9425,22.9684,22.9425,22.9684,35914.5
2015-06-15 13:00:00,26.63,26.63,26.59,26.61,43895.25,22.9684,22.9684,22.9339,22.9511,43895.25
2015-06-15 13:30:00,26.61,26.67,26.6,26.64,54947.25,22.9511,23.0029,22.9425,22.977,54947.25
2015-06-15 14:00:00,26.64,26.64,26.6,26.61,73797.75,22.977,22.977,22.9425,22.9511,73797.75
2015-06-15 14:30:00,26.62,26.62,26.59,26.6,80941.5,22.9597,22.9597,22.9339,22.9425,80941.5
2015-06-15 15:00:00,26.6,26.64,26.58,26.64,50537.25,22.9425,22.977,22.9252,22.977,50537.25
2015-06-15 15:30:00,26.64,26.7,26.63,26.69,207423.0,22.977,23.0287,22.9684,23.0201,207423.0
2015-06-16 09:30:00,26.61,26.8,26.57,26.72,73293.75,22.9511,23.115,22.9166,23.046,73293.75
2015-06-16 10:00:00,26.72,26.73,26.6,26.64,24936.75,23.046,23.0546,22.9425,22.977,24936.75
2015-06-16 10:30:00,26.66,26.75,26.66,26.7,34659.0,22.9942,23.0719,22.9942,23.0287,34659.0
2015-06-16 11:00:00,26.69,26.84,26.69,26.81,64221.75,23.0201,23.1495,23.0201,23.1236,64221.75
2015-06-16 11:30:00,26.81,26.82,26.74,26.79,45949.5,23.1236,23.1322,23.0632,23.1064,45949.5
2015-06-16 12:00:00,26.79,26.81,26.75,26.78,69403.5,23.1064,23.1236,23.0719,23.0977,69403.5
2015-06-16 12:30:00,26.77,26.81,26.77,26.78,33797.25,23.0891,23.1236,23.0891,23.0977,33797.25
2015-06-16 13:00:00,26.79,26.8,26.73,26.76,116435.25,23.1064,23.115,23.0546,23.0805,116435.25
2015-06-16 13:30:00,26.77,26.77,26.74,26.74,54933.75,23.0891,23.0891,23.0632,23.0632,54933.75
2015-06-16 14:00:00,26.75,26.76,26.73,26.74,71496.0,23.0719,23.0805,23.0546,23.0632,71496.0
2015-06-16 14:30:00,26.74,26.78,26.73,26.76,43850.25,23.0632,23.0977,23.0546,23.0805,43850.25
2015-06-16 15:00:00,26.76,26.79,26.75,26.76,73161.0,23.0805,23.1064,23.0719,23.0805,73161.0
2015-06-16 15:30:00,26.76,26.81,26.74,26.78,119844.0,23.0805,23.1236,23.0632,23.0977,119844.0
2015-06-17 09:30:00,26.8,26.89,26.68,26.84,45112.5,23.115,23.1926,23.0115,23.1495,45112.5
2015-06-17 10:00:00,26.84,26.88,26.79,26.87,55431.0,23.1495,23.184,23.1064,23.1754,55431.0
2015-06-17 10:30:00,26.87,26.89,26.79,26.82,85198.5,23.1754,23.1926,23.1064,23.1322,85198.5
2015-06-17 11:00:00,26.82,26.84,26.79,26.8,57825.0,23.1322,23.1495,23.1064,23.115,57825.0
2015-06-17 11:30:00,26.81,26.82,26.77,26.78,47531.25,23.1236,23.1322,23.0891,23.0977,47531.25
2015-06-17 12:00:00,26.77,26.78,26.74,26.76,14307.75,23.0891,23.0977,23.0632,23.0805,14307.75
2015-06-17 12:30:00,26.76,26.78,26.68,26.73,24646.5,23.0805,23.0977,23.0115,23.0546,24646.5
2015-06-17 13:00:00,26.72,26.74,26.68,26.71,49556.25,23.046,23.0632,23.0115,23.0374,49556.25
2015-06-17 13:30:00,26.71,26.74,26.7,26.73,99132.75,23.0374,23.0632,23.0287,23.0546,99132.75
2015-06-17 14:00:00,26.73,26.87,26.63,26.68,145010.25,23.0546,23.1754,22.9684,23.0115,145010.25
2015-06-17 14:30:00,26.69,26.76,26.66,26.71,84399.75,23.0201,23.0805,22.9942,23.0374,84399.75
2015-06-17 15:00:00,26.72,26.72,26.62,26.63,90679.5,23.046,23.046,22.9597,22.9684,90679.5
2015-06-17 15:30:00,26.64,26.65,26.55,26.55,225362.25,22.977,22.9856,22.8994,22.8994,225362.25
2015-06-18 09:30:00,26.6,26.65,26.49,26.52,59451.75,22.9425,22.9856,22.8476,22.8735,59451.75
2015-06-18 10:00:00,26.52,26.69,26.52,26.65,74189.25,22.8735,23.0201,22.8735,22.9856,74189.25
2015-06-18 10:30:00,26.66,26.76,26.62,26.68,77415.75,22.9942,23.0805,22.9597,23.0115,77415.75
2015-06-18 11:00:00,26.69,26.76,26.67,26.7,77757.75,23.0201,23.0805,23.0029,23.0287,77757.75
2015-06-18 11:30:00,26.7,26.71,26.64,26.66,119009.25,23.0287,23.0374,22.977,22.9942,119009.25
2015-06-18 12:00:00,26.66,26.76,26.66,26.72,140418.0,22.9942,23.0805,22.9942,23.046,140418.0
2015-06-18 12:30:00,26.73,26.8,26.73,26.77,88278.75,23.0546,23.115,23.0546,23.0891,88278.75
2015-06-18 13:00:00,26.77,26.8,26.73,26.79,92396.25,23.0891,23.115,23.0546,23.1064,92396.25
2015-06-18 13:30:00,26.79,26.83,26.79,26.81,47355.75,23.1064,23.1409,23.1064,23.1236,47355.75
2015-06-18 14:00:00,26.81,26.84,26.76,26.76,38517.75,23.1236,23.1495,23.0805,23.0805,38517.75
2015-06-18 14:30:00,26.76,26.82,26.76,26.77,58239.0,23.0805,23.1322,23.0805,23.0891,58239.0
2015-06-18 15:00:00,26.78,26.81,26.75,26.8,68076.0,23.0977,23.1236,23.0719,23.115,68076.0
2015-06-18 15:30:00,26.81,26.83,26.75,26.78,171684.0,23.1236,23.1409,23.0719,23.0977,171684.0
2015-06-19 09:30:00,26.8,26.81,26.63,26.7,332898.75,23.115,23.1236,22.9684,23.0287,332898.75
2015-06-19 10:00:00,26.72,26.77,26.69,26.77,39638.25,23.046,23.0891,23.0201,23.0891,39638.25
2015-06-19 10:30:00,26.76,26.79,26.75,26.76,33664.5,23.0805,23.1064,23.0719,23.0805,33664.5
2015-06-19 11:00:00,26.77,26.77,26.65,26.68,100185.75,23.0891,23.0891,22.9856,23.0115,100185.75
2015-06-19 11:30:00,26.68,26.68,26.62,26.64,28973.25,23.0115,23.0115,22.9597,22.977,28973.25
2015-06-19 12:00:00,26.64,26.66,26.62,26.64,22054.5,22.977,22.9942,22.9597,22.977,22054.5
2015-06-19 12:30:00,26.64,26.67,26.63,26.64,48915.0,22.977,23.0029,22.9684,22.977,48915.0
2015-06-19 13:00:00,26.64,26.64,26.63,26.64,17100.0,22.977,22.977,22.9684,22.977,17100.0
2015-06-19 13:30:00,26.64,26.66,26.63,26.64,388671.75,22.977,22.9942,22.9684,22.977,388671.75
2015-06-19 14:00:00,26.64,26.68,26.63,26.66,209740.5,22.977,23.0115,22.9684,22.9942,209740.5
2015-06-19 14:30:00,26.65,26.68,26.64,26.67,194240.25,22.9856,23.0115,22.977,23.0029,194240.25
2015-06-19 15:00:00,26.67,26.7,26.64,26.69,236169.0,23.0029,23.0287,22.977,23.0201,236169.0
2015-06-19 15:30:00,26.69,26.84,26.67,26.73,541156.5,23.0201,23.1495,23.0029,23.0546,541156.5
2015-06-22 09:30:00,27.0,27.05,26.84,26.95,75309.75,23.2875,23.3306,23.1495,23.2444,75309.75
2015-06-22 10:00:00,26.94,27.03,26.89,26.99,58619.25,23.2357,23.3134,23.1926,23.2789,58619.25
2015-06-22 10:30:00,27.0,27.04,26.96,27.03,95805.0,23.2875,23.322,23.253,23.3134,95805.0
2015-06-22 11:00:00,27.02,27.12,27.0,27.08,176465.25,23.3047,23.391,23.2875,23.3565,176465.25
2015-06-22 11:30:00,27.08,27.08,26.97,26.97,60570.0,23.3565,23.3565,23.2616,23.2616,60570.0
2015-06-22 12:00:00,26.98,26.98,26.92,26.93,32006.25,23.2702,23.2702,23.2185,23.2271,32006.25
2015-06-22 12:30:00,26.93,26.97,26.93,26.97,44289.0,23.2271,23.2616,23.2271,23.2616,44289.0
2015-06-22 13:00:00,26.97,26.97,26.92,26.94,66539.25,23.2616,23.2616,23.2185,23.2357,66539.25
2015-06-22 13:30:00,26.94,26.97,26.93,26.96,52488.0,23.2357,23.2616,23.2271,23.253,52488.0
2015-06-22 14:00:00,26.97,27.02,26.95,27.01,65164.5,23.2616,23.3047,23.2444,23.2961,65164.5
2015-06-22 14:30:00,27.01,27.08,27.0,27.08,117319.5,23.2961,23.3565,23.2875,23.3565,117319.5
2015-06-22 15:00:00,27.08,27.11,26.97,27.1,194402.25,23.3565,23.3824,23.2616,23.3737,194402.25
2015-06-22 15:30:00,27.11,27.15,27.08,27.12,327242.25,23.3824,23.4169,23.3565,23.391,327242.25
2015-06-23 09:30:00,27.24,27.31,27.16,27.24,221382.0,23.4945,23.5549,23.4255,23.4945,221382.0
2015-06-23 10:00:00,27.23,27.32,27.15,27.15,120368.25,23.4859,23.5635,23.4169,23.4169,120368.25
2015-06-23 10:30:00,27.16,27.21,27.1,27.14,80628.75,23.4255,23.4686,23.3737,23.4082,80628.75
2015-06-23 11:00:00,27.13,27.21,27.13,27.14,83056.5,23.3996,23.4686,23.3996,23.4082,83056.5
2015-06-23 11:30:00,27.14,27.16,27.11,27.14,72114.75,23.4082,23.4255,23.3824,23.4082,72114.75
2015-06-23 12:00:00,27.14,27.19,27.11,27.19,34076.25,23.4082,23.4514,23.3824,23.4514,34076.25
2015-06-23 12:30:00,27.19,27.28,27.17,27.21,112457.25,23.4514,23.529,23.4341,23.4686,112457.25
2015-06-23 13:00:00,27.21,27.21,27.16,27.19,42918.75,23.4686,23.4686,23.4255,23.4514,42918.75
2015-06-23 13:30:00,27.18,27.21,27.17,27.19,63164.25,23.4427,23.4686,23.4341,23.4514,63164.25
2015-06-23 14:00:00,27.19,27.27,27.16,27.26,97861.5,23.4514,23.5204,23.4255,23.5117,97861.5
2015-06-23 14:30:00,27.26,27.31,27.26,27.26,135396.0,23.5117,23.5549,23.5117,23.5117,135396.0
2015-06-23 15:00:00,27.26,27.27,27.21,27.22,130097.25,23.5117,23.5204,23.4686,23.4772,130097.25
2015-06-23 15:30:00,27.21,27.26,27.2,27.24,281421.0,23.4686,23.5117,23.46,23.4945,281421.0
2015-06-24 09:30:00,27.12,27.29,26.9,27.17,59073.75,23.391,23.5376,23.2012,23.4341,59073.75
2015-06-24 10:00:00,27.17,27.2,27.08,27.16,48064.5,23.4341,23.46,23.3565,23.4255,48064.5
2015-06-24 10:30:00,27.17,27.19,27.08,27.09,44390.25,23.4341,23.4514,23.3565,23.3651,44390.25
2015-06-24 11:00:00,27.1,27.1,26.97,27.01,60347.25,23.3737,23.3737,23.2616,23.2961,60347.25
2015-06-24 11:30:00,27.01,27.08,26.99,27.0,63929.25,23.2961,23.3565,23.2789,23.2875,63929.25
2015-06-24 12:00:00,27.0,27.04,26.98,27.02,94041.0,23.2875,23.322,23.2702,23.3047,94041.0
2015-06-24 12:30:00,27.02,27.03,26.99,27.0,90978.75,23.3047,23.3134,23.2789,23.2875,90978.75
2015-06-24 13:00:00,26.99,27.0,26.91,26.91,63598.5,23.2789,23.2875,23.2099,23.2099,63598.5
2015-06-24 13:30:00,26.9,26.95,26.9,26.95,64620.0,23.2012,23.2444,23.2012,23.2444,64620.0
2015-06-24 14:00:00,26.95,26.95,26.9,26.91,55959.75,23.2444,23.2444,23.2012,23.2099,55959.75
2015-06-24 14:30:00,26.91,26.94,26.88,26.93,91118.25,23.2099,23.2357,23.184,23.2271,91118.25
2015-06-24 15:00:00,26.93,26.96,26.9,26.96,105957.0,23.2271,23.253,23.2012,23.253,105957.0
2015-06-24 15:30:00,26.95,27.0,26.93,26.96,205251.75,23.2444,23.2875,23.2271,23.253,205251.75
2015-06-25 09:30:00,27.0,27.16,26.98,27.09,77645.25,23.2875,23.4255,23.2702,23.3651,77645.25
2015-06-25 10:00:00,27.09,27.19,27.08,27.16,72600.75,23.3651,23.4514,23.3565,23.4255,72600.75
2015-06-25 10:30:00,27.16,27.22,27.12,27.22,66750.75,23.4255,23.4772,23.391,23.4772,66750.75
2015-06-25 11:00:00,27.21,27.25,27.12,27.15,37503.0,23.4686,23.5031,23.391,23.4169,37503.0
2015-06-25 11:30:00,27.16,27.2,27.11,27.19,48757.5,23.4255,23.46,23.3824,23.4514,48757.5
2015-06-25 12:00:00,27.19,27.19,27.12,27.13,69628.5,23.4514,23.4514,23.391,23.3996,69628.5
2015-06-25 12:30:00,27.14,27.16,27.08,27.13,125266.5,23.4082,23.4255,23.3565,23.3996,125266.5
2015-06-25 13:00:00,27.13,27.15,27.09,27.09,32400.0,23.3996,23.4169,23.3651,23.3651,32400.0
2015-06-25 13:30:00,27.08,27.08,27.04,27.06,24700.5,23.3565,23.3565,23.322,23.3392,24700.5
2015-06-25 14:00:00,27.06,27.06,26.96,26.96,48874.5,23.3392,23.3392,23.253,23.253,48874.5
2015-06-25 14:30:00,26.96,27.04,26.95,27.03,42511.5,23.253,23.322,23.2444,23.3134,42511.5
2015-06-25 15:00:00,27.03,27.06,27.02,27.04,53921.25,23.3134,23.3392,23.3047,23.322,53921.25
2015-06-25 15:30:00,27.04,27.04,27.0,27.01,165505.5,23.322,23.322,23.2875,23.2961,165505.5
2015-06-26 09:30:00,27.19,27.23,27.12,27.17,83628.0,23.4514,23.4859,23.391,23.4341,83628.0
2015-06-26 10:00:00,27.2,27.21,27.12,27.21,92353.5,23.46,23.4686,23.391,23.4686,92353.5
2015-06-26 10:30:00,27.22,27.22,27.02,27.04,78214.5,23.4772,23.4772,23.3047,23.322,78214.5
2015-06-26 11:00:00,27.06,27.19,27.04,27.19,38904.75,23.3392,23.4514,23.322,23.4514,38904.75
2015-06-26 11:30:00,27.19,27.22,27.12,27.13,34555.5,23.4514,23.4772,23.391,23.3996,34555.5
2015-06-26 12:00:00,27.14,27.19,27.13,27.17,24592.5,23.4082,23.4514,23.3996,23.4341,24592.5
2015-06-26 12:30:00,27.17,27.17,27.04,27.04,22007.25,23.4341,23.4341,23.322,23.322,22007.25
2015-06-26 13:00:00,27.05,27.09,27.01,27.06,32861.25,23.3306,23.3651,23.2961,23.3392,32861.25
2015-06-26 13:30:00,27.06,27.14,27.05,27.1,39678.75,23.3392,23.4082,23.3306,23.3737,39678.75
2015-06-26 14:00:00,27.1,27.16,27.06,27.16,42954.75,23.3737,23.4255,23.3392,23.4255,42954.75
2015-06-26 14:30:00,27.15,27.2,27.14,27.16,38765.25,23.4169,23.46,23.4082,23.4255,38765.25
2015-06-26 15:00:00,27.16,27.25,27.16,27.24,61562.25,23.4255,23.5031,23.4255,23.4945,61562.25
2015-06-26 15:30:00,27.23,27.24,27.15,27.15,267939.0,23.4859,23.4945,23.4169,23.4169,267939.0
2015-06-29 09:30:00,26.74,26.88,26.58,26.7,127768.5,23.1332,23.2543,22.9948,23.0986,127768.5
2015-06-29 10:00:00,26.7,26.77,26.52,26.52,72058.5,23.0986,23.1591,22.9429,22.9429,72058.5
2015-06-29 10:30:00,26.52,26.57,26.47,26.48,93726.0,22.9429,22.9861,22.8996,22.9083,93726.0
2015-06-29 11:00:00,26.48,26.53,26.44,26.52,65171.25,22.9083,22.9515,22.8737,22.9429,65171.25
2015-06-29 11:30:00,26.51,26.55,26.47,26.54,104609.25,22.9342,22.9688,22.8996,22.9602,104609.25
2015-06-29 12:00:00,26.54,26.57,26.48,26.52,67178.25,22.9602,22.9861,22.9083,22.9429,67178.25
2015-06-29 12:30:00,26.52,26.52,26.47,26.5,40646.25,22.9429,22.9429,22.8996,22.9256,40646.25
2015-06-29 13:00:00,26.51,26.52,26.43,26.45,67149.0,22.9342,22.9429,22.865,22.8823,67149.0
2015-06-29 13:30:00,26.45,26.48,26.41,26.44,73638.0,22.8823,22.9083,22.8477,22.8737,73638.0
2015-06-29 14:00:00,26.43,26.46,26.39,26.41,140064.75,22.865,22.891,22.8304,22.8477,140064.75
2015-06-29 14:30:00,26.4,26.48,26.39,26.43,122332.5,22.8391,22.9083,22.8304,22.865,122332.5
2015-06-29 15:00:00,26.43,26.44,26.33,26.42,183336.75,22.865,22.8737,22.7785,22.8564,183336.75
2015-06-29 15:30:00,26.4,26.46,26.32,26.4,584064.0,22.8391,22.891,22.7698,22.8391,584064.0
2015-06-30 09:30:00,26.67,26.82,26.49,26.49,184995.0,23.0726,23.2024,22.9169,22.9169,184995.0
2015-06-30 10:00:00,26.49,26.57,26.48,26.56,136696.5,22.9169,22.9861,22.9083,22.9775,136696.5
2015-06-30 10:30:00,26.55,26.56,26.46,26.56,130459.5,22.9688,22.9775,22.891,22.9775,130459.5
2015-06-30 11:00:00,26.54,26.55,26.48,26.48,58884.75,22.9602,22.9688,22.9083,22.9083,58884.75
2015-06-30 11:30:00,26.45,26.45,26.37,26.37,42700.5,22.8823,22.8823,22.8131,22.8131,42700.5
2015-06-30 12:00:00,26.36,26.5,26.36,26.42,112479.75,22.8044,22.9256,22.8044,22.8564,112479.75
2015-06-30 12:30:00,26.42,26.46,26.39,26.39,115683.75,22.8564,22.891,22.8304,22.8304,115683.75
2015-06-30 13:00:00,26.4,26.5,26.4,26.49,57636.0,22.8391,22.9256,22.8391,22.9169,57636.0
2015-06-30 13:30:00,26.49,26.52,26.49,26.49,42792.75,22.9169,22.9429,22.9169,22.9169,42792.75
2015-06-30 14:00:00,26.5,26.62,26.5,26.58,79134.75,22.9256,23.0294,22.9256,22.9948,79134.75
2015-06-30 14:30:00,26.57,26.62,26.51,26.51,57845.25,22.9861,23.0294,22.9342,22.9342,57845.25
2015-06-30 15:00:00,26.51,26.54,26.48,26.52,99915.75,22.9342,22.9602,22.9083,22.9429,99915.75
2015-06-30 15:30:00,26.52,26.54,26.44,26.48,466015.5,22.9429,22.9602,22.8737,22.9083,466015.5
2015-07-01 09:30:00,26.84,26.88,26.71,26.84,66973.5,23.2197,23.2543,23.1072,23.2197,66973.5
2015-07-01 10:00:00,26.84,26.94,26.8,26.92,75597.75,23.2197,23.3062,23.1851,23.2889,75597.75
2015-07-01 10:30:00,26.89,26.89,26.76,26.8,58338.0,23.263,23.263,23.1505,23.1851,58338.0
2015-07-01 11:00:00,26.8,26.86,26.76,26.84,55813.5,23.1851,23.237,23.1505,23.2197,55813.5
2015-07-01 11:30:00,26.84,26.84,26.74,26.76,33597.0,23.2197,23.2197,23.1332,23.1505,33597.0
2015-07-01 12:00:00,26.76,26.79,26.7,26.73,53507.25,23.1505,23.1764,23.0986,23.1245,53507.25
2015-07-01 12:30:00,26.72,26.73,26.66,26.66,40772.25,23.1159,23.1245,23.064,23.064,40772.25
2015-07-01 13:00:00,26.66,26.7,26.63,26.67,25431.75,23.064,23.0986,23.038,23.0726,25431.75
2015-07-01 13:30:00,26.66,26.73,26.65,26.68,38803.5,23.064,23.1245,23.0553,23.0813,38803.5
2015-07-01 14:00:00,26.68,26.68,26.62,26.65,37710.0,23.0813,23.0813,23.0294,23.0553,37710.0
2015-07-01 14:30:00,26.64,26.66,26.6,26.65,41242.5,23.0467,23.064,23.0121,23.0553,41242.5
2015-07-01 15:00:00,26.64,26.71,26.64,26.71,72659.25,23.0467,23.1072,23.0467,23.1072,72659.25
2015-07-01 15:30:00,26.72,26.72,26.66,26.68,326043.0,23.1159,23.1159,23.064,23.0813,326043.0
2015-07-02 09:30:00,26.67,26.72,26.51,26.62,125394.75,23.0726,23.1159,22.9342,23.0294,125394.75
2015-07-02 10:00:00,26.62,26.64,26.57,26.57,56754.0,23.0294,23.0467,22.9861,22.9861,56754.0
2015-07-02 10:30:00,26.59,26.63,26.55,26.6,50811.75,23.0034,23.038,22.9688,23.0121,50811.75
2015-07-02 11:00:00,26.6,26.6,26.48,26.48,74088.0,23.0121,23.0121,22.9083,22.9083,74088.0
2015-07-02 11:30:00,26.48,26.49,26.45,26.47,66478.5,22.9083,22.9169,22.8823,22.8996,66478.5
2015-07-02 12:00:00,26.48,26.51,26.43,26.46,31677.75,22.9083,22.9342,22.865,22.891,31677.75
2015-07-02 12:30:00,26.45,26.47,26.4,26.4,35331.75,22.8823,22.8996,22.8391,22.8391,35331.75
2015-07-02 13:00:00,26.4,26.4,26.36,26.4,57669.75,22.8391,22.8391,22.8044,22.8391,57669.75
2015-07-02 13:30:00,26.4,26.41,26.36,26.36,43746.75,22.8391,22.8477,22.8044,22.8044,43746.75
2015-07-02 14:00:00,26.37,26.37,26.32,26.35,59688.0,22.8131,22.8131,22.7698,22.7958,59688.0
2015-07-02 14:30:00,26.36,26.48,26.35,26.47,115409.25,22.8044,22.9083,22.7958,22.8996,115409.25
2015-07-02 15:00:00,26.47,26.56,26.46,26.56,48316.5,22.8996,22.9775,22.891,22.9775,48316.5
2015-07-02 15:30:00,26.56,26.59,26.49,26.54,169418.25,22.9775,23.0034,22.9169,22.9602,169418.25
2015-07-06 09:30:00,26.16,26.34,26.16,26.28,120978.0,22.6314,22.7871,22.6314,22.7352,120978.0
2015-07-06 10:00:00,26.29,26.35,26.24,26.34,101639.25,22.7439,22.7958,22.7006,22.7871,101639.25
2015-07-06 10:30:00,26.33,26.44,26.32,26.35,77575.5,22.7785,22.8737,22.7698,22.7958,77575.5
2015-07-06 11:00:00,26.35,26.38,26.27,26.29,28874.25,22.7958,22.8218,22.7266,22.7439,28874.25
2015-07-06 11:30:00,26.29,26.32,26.27,26.3,77663.25,22.7439,22.7698,22.7266,22.7525,77663.25
2015-07-06 12:00:00,26.3,26.31,26.28,26.28,33723.0,22.7525,22.7612,22.7352,22.7352,33723.0
2015-07-06 12:30:00,26.28,26.28,26.22,26.23,82129.5,22.7352,22.7352,22.6833,22.692,82129.5
2015-07-06 13:00:00,26.23,26.24,26.15,26.17,40590.0,22.692,22.7006,22.6228,22.6401,40590.0
2015-07-06 13:30:00,26.17,26.17,26.12,26.13,56272.5,22.6401,22.6401,22.5968,22.6055,56272.5
2015-07-06 14:00:00,26.12,26.17,26.1,26.12,52382.25,22.5968,22.6401,22.5795,22.5968,52382.25
2015-07-06 14:30:00,26.11,26.19,26.11,26.17,40549.5,22.5882,22.6574,22.5882,22.6401,40549.5
2015-07-06 15:00:00,26.17,26.23,26.17,26.2,114165.0,22.6401,22.692,22.6401,22.666,114165.0
2015-07-06 15:30:00,26.21,26.3,26.2,26.29,337407.75,22.6747,22.7525,22.666,22.7439,337407.75
2015-07-07 09:30:00,26.28,26.43,26.0,26.02,76574.25,22.7352,22.865,22.493,22.5103,76574.25
2015-07-07 10:00:00,26.01,26.05,25.81,25.82,87540.75,22.5017,22.5363,22.3286,22.3373,87540.75
2015-07-07 10:30:00,25.83,25.84,25.64,25.65,180891.0,22.3459,22.3546,22.1816,22.1902,180891.0
2015-07-07 11:00:00,25.65,25.65,25.56,25.59,115524.0,22.1902,22.1902,22.1124,22.1383,115524.0
2015-07-07 11:30:00,25.59,25.78,25.51,25.74,123349.5,22.1383,22.3027,22.0691,22.2681,123349.5
2015-07-07 12:00:00,25.75,25.75,25.65,25.72,97119.0,22.2767,22.2767,22.1902,22.2508,97119.0
2015-07-07 12:30:00,25.73,25.87,25.71,25.85,122663.25,22.2594,22.3805,22.2421,22.3632,122663.25
2015-07-07 13:00:00,25.85,25.89,25.79,25.85,48773.25,22.3632,22.3978,22.3113,22.3632,48773.25
2015-07-07 13:30:00,25.85,25.85,25.79,25.82,56877.75,22.3632,22.3632,22.3113,22.3373,56877.75
2015-07-07 14:00:00,25.83,25.85,25.74,25.79,80199.0,22.3459,22.3632,22.2681,22.3113,80199.0
2015-07-07 14:30:00,25.78,26.02,25.76,26.01,109064.25,22.3027,22.5103,22.2854,22.5017,109064.25
2015-07-07 15:00:00,26.01,26.04,25.91,26.04,111159.0,22.5017,22.5276,22.4151,22.5276,111159.0
2015-07-07 15:30:00,26.03,26.06,25.98,26.06,285725.25,22.519,22.5449,22.4757,22.5449,285725.25
2015-07-08 09:30:00,25.76,25.83,25.6,25.68,65756.25,22.2854,22.3459,22.147,22.2162,65756.25
2015-07-08 10:00:00,25.66,25.7,25.61,25.67,110925.0,22.1989,22.2335,22.1556,22.2075,110925.0
2015-07-08 10:30:00,25.66,25.72,25.62,25.69,155769.75,22.1989,22.2508,22.1643,22.2248,155769.75
2015-07-08 11:00:00,25.68,25.68,25.58,25.58,77161.5,22.2162,22.2162,22.1297,22.1297,77161.5
2015-07-08 11:30:00,25.59,25.63,25.5,25.53,51543.0,22.1383,22.1729,22.0605,22.0864,51543.0
2015-07-08 12:00:00,25.52,25.58,25.48,25.53,35100.0,22.0778,22.1297,22.0431,22.0864,35100.0
2015-07-08 12:30:00,25.53,25.55,25.48,25.55,39282.75,22.0864,22.1037,22.0431,22.1037,39282.75
2015-07-08 13:00:00,25.57,25.58,25.5,25.57,37903.5,22.121,22.1297,22.0605,22.121,37903.5
2015-07-08 13:30:00,25.58,25.58,25.52,25.55,34344.0,22.1297,22.1297,22.0778,22.1037,34344.0
2015-07-08 14:00:00,25.55,25.56,25.42,25.46,37410.75,22.1037,22.1124,21.9912,22.0258,37410.75
2015-07-08 14:30:00,25.46,25.46,25.31,25.34,73341.0,22.0258,22.0258,21.8961,21.922,73341.0
2015-07-08 15:00:00,25.33,25.4,25.3,25.32,121545.0,21.9134,21.9739,21.8874,21.9047,121545.0
2015-07-08 15:30:00,25.33,25.39,25.3,25.34,324816.75,21.9134,21.9653,21.8874,21.922,324816.75
2015-07-09 09:30:00,25.76,25.85,25.65,25.76,106366.5,22.2854,22.3632,22.1902,22.2854,106366.5
2015-07-09 10:00:00,25.77,25.77,25.6,25.6,101139.75,22.294,22.294,22.147,22.147,101139.75
2015-07-09 10:30:00,25.6,25.7,25.6,25.7,48303.0,22.147,22.2335,22.147,22.2335,48303.0
2015-07-09 11:00:00,25.71,25.74,25.65,25.65,59568.75,22.2421,22.2681,22.1902,22.1902,59568.75
2015-07-09 11:30:00,25.65,25.67,25.61,25.61,32249.25,22.1902,22.2075,22.1556,22.1556,32249.25
2015-07-09 12:00:00,25.62,25.63,25.58,25.59,15313.5,22.1643,22.1729,22.1297,22.1383,15313.5
2015-07-09 12:30:00,25.58,25.64,25.58,25.64,33707.25,22.1297,22.1816,22.1297,22.1816,33707.25
2015-07-09 13:00:00,25.63,25.64,25.6,25.62,26592.75,22.1729,22.1816,22.147,22.1643,26592.75
2015-07-09 13:30:00,25.62,25.68,25.62,25.65,37494.0,22.1643,22.2162,22.1643,22.1902,37494.0
2015-07-09 14:00:00,25.66,25.66,25.62,25.64,90492.75,22.1989,22.1989,22.1643,22.1816,90492.75
2015-07-09 14:30:00,25.64,25.7,25.62,25.69,107943.75,22.1816,22.2335,22.1643,22.2248,107943.75
2015-07-09 15:00:00,25.68,25.73,25.66,25.66,99807.75,22.2162,22.2594,22.1989,22.1989,99807.75
2015-07-09 15:30:00,25.65,25.7,25.62,25.63,190824.75,22.1902,22.2335,22.1643,22.1729,190824.75
2015-07-10 09:30:00,25.95,26.06,25.88,25.98,179505.0,22.4498,22.5449,22.3892,22.4757,179505.0
2015-07-10 10:00:00,25.94,25.98,25.84,25.86,49612.5,22.4411,22.4757,22.3546,22.3719,49612.5
2015-07-10 10:30:00,25.85,25.86,25.76,25.82,61164.0,22.3632,22.3719,22.2854,22.3373,61164.0
2015-07-10 11:00:00,25.82,25.85,25.8,25.82,60426.0,22.3373,22.3632,22.32,22.3373,60426.0
2015-07-10 11:30:00,25.82,25.88,25.79,25.87,64543.5,22.3373,22.3892,22.3113,22.3805,64543.5
2015-07-10 12:00:00,25.87,25.88,25.84,25.87,67644.0,22.3805,22.3892,22.3546,22.3805,67644.0
2015-07-10 12:30:00,25.88,25.93,25.84,25.92,72168.75,22.3892,22.4324,22.3546,22.4238,72168.75
2015-07-10 13:00:00,25.92,25.97,25.9,25.96,96399.0,22.4238,22.4671,22.4065,22.4584,96399.0
2015-07-10 13:30:00,25.96,25.97,25.92,25.96,63513.0,22.4584,22.4671,22.4238,22.4584,63513.0
2015-07-10 14:00:00,25.96,26.03,25.95,26.01,72522.0,22.4584,22.519,22.4498,22.5017,72522.0
2015-07-10 14:30:00,26.02,26.08,26.01,26.07,67986.0,22.5103,22.5622,22.5017,22.5536,67986.0
2015-07-10 15:00:00,26.08,26.09,26.04,26.06,141914.25,22.5622,22.5709,22.5276,22.5449,141914.25
2015-07-10 15:30:00,26.06,26.09,26.01,26.06,323417.25,22.5449,22.5709,22.5017,22.5449,323417.25
2015-07-13 09:30:00,26.29,26.41,26.24,26.29,124121.25,22.7439,22.8477,22.7006,22.7439,124121.25
2015-07-13 10:00:00,26.3,26.39,26.27,26.3,60831.0,22.7525,22.8304,22.7266,22.7525,60831.0
2015-07-13 10:30:00,26.32,26.4,26.3,26.39,38232.0,22.7698,22.8391,22.7525,22.8304,38232.0
2015-07-13 11:00:00,26.39,26.41,26.31,26.37,49396.5,22.8304,22.8477,22.7612,22.8131,49396.5
2015-07-13 11:30:00,26.37,26.41,26.35,26.38,35525.25,22.8131,22.8477,22.7958,22.8218,35525.25
2015-07-13 12:00:00,26.39,26.4,26.36,26.37,33300.0,22.8304,22.8391,22.8044,22.8131,33300.0
2015-07-13 12:30:00,26.36,26.39,26.36,26.36,33610.5,22.8044,22.8304,22.8044,22.8044,33610.5
2015-07-13 13:00:00,26.35,26.4,26.34,26.36,39116.25,22.7958,22.8391,22.7871,22.8044,39116.25
2015-07-13 13:30:00,26.36,26.37,26.33,26.35,31896.0,22.8044,22.8131,22.7785,22.7958,31896.0
2015-07-13 14:00:00,26.36,26.37,26.35,26.35,33079.5,22.8044,22.8131,22.7958,22.7958,33079.5
2015-07-13 14:30:00,26.35,26.42,26.34,26.41,67774.5,22.7958,22.8564,22.7871,22.8477,67774.5
2015-07-13 15:00:00,26.41,26.46,26.4,26.45,81711.0,22.8477,22.891,22.8391,22.8823,81711.0
2015-07-13 15:30:00,26.45,26.49,26.43,26.48,237449.25,22.8823,22.9169,22.865,22.9083,237449.25
2015-07-14 09:30:00,26.43,26.49,26.28,26.45,89849.25,22.865,22.9169,22.7352,22.8823,89849.25
2015-07-14 10:00:00,26.46,26.55,26.42,26.55,65025.0,22.891,22.9688,22.8564,22.9688,65025.0
2015-07-14 10:30:00,26.55,26.59,26.52,26.59,139774.5,22.9688,23.0034,22.9429,23.0034,139774.5
2015-07-14 11:00:00,26.58,26.67,26.58,26.64,63364.5,22.9948,23.0726,22.9948,23.0467,63364.5
2015-07-14 11:30:00,26.65,26.67,26.6,26.61,52584.75,23.0553,23.0726,23.0121,23.0207,52584.75
2015-07-14 12:00:00,26.62,26.63,26.55,26.56,57354.75,23.0294,23.038,22.9688,22.9775,57354.75
2015-07-14 12:30:00,26.56,26.57,26.52,26.53,41863.5,22.9775,22.9861,22.9429,22.9515,41863.5
2015-07-14 13:00:00,26.53,26.55,26.52,26.54,41816.25,22.9515,22.9688,22.9429,22.9602,41816.25
2015-07-14 13:30:00,26.54,26.56,26.53,26.54,65731.5,22.9602,22.9775,22.9515,22.9602,65731.5
2015-07-14 14:00:00,26.55,26.58,26.53,26.58,43121.25,22.9688,22.9948,22.9515,22.9948,43121.25
2015-07-14 14:30:00,26.58,26.61,26.57,26.6,38286.0,22.9948,23.0207,22.9861,23.0121,38286.0
2015-07-14 15:00:00,26.61,26.65,26.6,26.61,102667.5,23.0207,23.0553,23.0121,23.0207,102667.5
2015-07-14 15:30:00,26.61,26.61,26.58,26.58,167982.75,23.0207,23.0207,22.9948,22.9948,167982.75
2015-07-15 09:30:00,26.67,26.76,26.48,26.75,246550.5,23.0726,23.1505,22.9083,23.1418,246550.5
2015-07-15 10:00:00,26.75,26.8,26.71,26.76,70992.0,23.1418,23.1851,23.1072,23.1505,70992.0
2015-07-15 10:30:00,26.75,26.78,26.69,26.72,37955.25,23.1418,23.1678,23.0899,23.1159,37955.25
2015-07-15 11:00:00,26.71,26.77,26.71,26.76,74049.75,23.1072,23.1591,23.1072,23.1505,74049.75
2015-07-15 11:30:00,26.76,26.77,26.7,26.71,258511.5,23.1505,23.1591,23.0986,23.1072,258511.5
2015-07-15 12:00:00,26.71,26.71,26.68,26.69,52971.75,23.1072,23.1072,23.0813,23.0899,52971.75
2015-07-15 12:30:00,26.69,26.74,26.68,26.74,32436.0,23.0899,23.1332,23.0813,23.1332,32436.0
2015-07-15 13:00:00,26.74,26.76,26.72,26.72,32647.5,23.1332,23.1505,23.1159,23.1159,32647.5
2015-07-15 13:30:00,26.72,26.74,26.72,26.72,19498.5,23.1159,23.1332,23.1159,23.1159,19498.5
2015-07-15 14:00:00,26.72,26.74,26.7,26.73,30327.75,23.1159,23.1332,23.0986,23.1245,30327.75
2015-07-15 14:30:00,26.72,26.72,26.61,26.63,48577.5,23.1159,23.1159,23.0207,23.038,48577.5
2015-07-15 15:00:00,26.63,26.66,26.62,26.66,171150.75,23.038,23.064,23.0294,23.064,171150.75
2015-07-15 15:30:00,26.68,26.71,26.64,26.71,108301.5,23.0813,23.1072,23.0467,23.1072,108301.5
2015-07-16 09:30:00,26.92,27.04,26.86,26.95,81290.25,23.2889,23.3927,23.237,23.3149,81290.25
2015-07-16 10:00:00,26.96,27.02,26.91,27.0,53988.75,23.3235,23.3754,23.2803,23.3581,53988.75
2015-07-16 10:30:00,27.01,27.02,26.92,26.97,42174.0,23.3668,23.3754,23.2889,23.3322,42174.0
2015-07-16 11:00:00,26.97,26.98,26.91,26.98,42239.25,23.3322,23.3408,23.2803,23.3408,42239.25
2015-07-16 11:30:00,26.98,27.04,26.98,26.99,75323.25,23.3408,23.3927,23.3408,23.3495,75323.25
2015-07-16 12:00:00,26.98,27.06,26.98,27.04,102118.5,23.3408,23.41,23.3408,23.3927,102118.5
2015-07-16 12:30:00,27.04,27.16,27.02,27.06,96205.5,23.3927,23.4965,23.3754,23.41,96205.5
2015-07-16 13:00:00,27.07,27.12,27.06,27.12,59706.0,23.4187,23.4619,23.41,23.4619,59706.0
2015-07-16 13:30:00,27.12,27.16,27.12,27.15,50685.75,23.4619,23.4965,23.4619,23.4879,50685.75
2015-07-16 14:00:00,27.15,27.19,27.14,27.18,64642.5,23.4879,23.5225,23.4792,23.5138,64642.5
2015-07-16 14:30:00,27.18,27.2,27.18,27.2,72272.25,23.5138,23.5311,23.5138,23.5311,72272.25
2015-07-16 15:00:00,27.2,27.22,27.18,27.19,106393.5,23.5311,23.5484,23.5138,23.5225,106393.5
2015-07-16 15:30:00,27.19,27.24,27.18,27.2,302438.25,23.5225,23.5658,23.5138,23.5311,302438.25
2015-07-17 09:30:00,27.13,27.24,27.05,27.11,59269.5,23.4706,23.5658,23.4014,23.4533,59269.5
2015-07-17 10:00:00,27.11,27.12,27.0,27.03,95703.75,23.4533,23.4619,23.3581,23.3841,95703.75
2015-07-17 10:30:00,27.03,27.13,26.98,27.1,168108.75,23.3841,23.4706,23.3408,23.4446,168108.75
2015-07-17 11:00:00,27.1,27.11,27.0,27.0,142155.0,23.4446,23.4533,23.3581,23.3581,142155.0
2015-07-17 11:30:00,27.0,27.08,26.95,26.97,229025.25,23.3581,23.4273,23.3149,23.3322,229025.25
2015-07-17 12:00:00,26.97,26.98,26.85,26.87,162137.25,23.3322,23.3408,23.2284,23.2457,162137.25
2015-07-17 12:30:00,26.87,26.87,26.79,26.81,153353.25,23.2457,23.2457,23.1764,23.1938,153353.25
2015-07-17 13:00:00,26.82,26.91,26.81,26.89,65571.75,23.2024,23.2803,23.1938,23.263,65571.75
2015-07-17 13:30:00,26.88,26.92,26.87,26.91,40146.75,23.2543,23.2889,23.2457,23.2803,40146.75
2015-07-17 14:00:00,26.91,27.01,26.89,27.01,44005.5,23.2803,23.3668,23.263,23.3668,44005.5
2015-07-17 14:30:00,27.0,27.0,26.92,26.99,205530.75,23.3581,23.3581,23.2889,23.3495,205530.75
2015-07-17 15:00:00,26.97,27.01,26.94,26.98,93685.5,23.3322,23.3668,23.3062,23.3408,93685.5
2015-07-17 15:30:00,26.97,27.08,26.95,27.05,269122.5,23.3322,23.4273,23.3149,23.4014,269122.5
2015-07-20 09:30:00,27.12,27.16,26.96,26.96,69648.75,23.4619,23.4965,23.3235,23.3235,69648.75
2015-07-20 10:00:00,26.97,26.98,26.92,26.97,77609.25,23.3322,23.3408,23.2889,23.3322,77609.25
2015-07-20 10:30:00,26.96,27.04,26.94,27.04,31662.0,23.3235,23.3927,23.3062,23.3927,31662.0
2015-07-20 11:00:00,27.04,27.11,27.04,27.08,25679.25,23.3927,23.4533,23.3927,23.4273,25679.25
2015-07-20 11:30:00,27.08,27.11,27.06,27.08,25818.75,23.4273,23.4533,23.41,23.4273,25818.75
2015-07-20 12:00:00,27.08,27.12,27.07,27.09,26597.25,23.4273,23.4619,23.4187,23.436,26597.25
2015-07-20 12:30:00,27.09,27.14,27.09,27.12,40673.25,23.436,23.4792,23.436,23.4619,40673.25
2015-07-20 13:00:00,27.12,27.15,27.09,27.15,35275.5,23.4619,23.4879,23.436,23.4879,35275.5
2015-07-20 13:30:00,27.15,27.15,27.09,27.1,25022.25,23.4879,23.4879,23.436,23.4446,25022.25
2015-07-20 14:00:00,27.1,27.14,27.1,27.13,48798.0,23.4446,23.4792,23.4446,23.4706,48798.0
2015-07-20 14:30:00,27.13,27.13,27.09,27.1,23679.0,23.4706,23.4706,23.436,23.4446,23679.0
2015-07-20 15:00:00,27.1,27.13,27.09,27.1,81369.0,23.4446,23.4706,23.436,23.4446,81369.0
2015-07-20 15:30:00,27.1,27.11,27.04,27.06,160593.75,23.4446,23.4533,23.3927,23.41,160593.75
2015-07-21 09:30:00,27.09,27.19,27.01,27.19,55791.0,23.436,23.5225,23.3668,23.5225,55791.0
2015-07-21 10:00:00,27.2,27.22,27.14,27.16,36301.5,23.5311,23.5484,23.4792,23.4965,36301.5
2015-07-21 10:30:00,27.14,27.14,26.93,26.93,44156.25,23.4792,23.4792,23.2976,23.2976,44156.25
2015-07-21 11:00:00,26.94,26.94,26.84,26.88,41330.25,23.3062,23.3062,23.2197,23.2543,41330.25
2015-07-21 11:30:00,26.89,26.95,26.88,26.92,44815.5,23.263,23.3149,23.2543,23.2889,44815.5
2015-07-21 12:00:00,26.92,26.93,26.85,26.86,50807.25,23.2889,23.2976,23.2284,23.237,50807.25
2015-07-21 12:30:00,26.87,26.89,26.8,26.83,21519.0,23.2457,23.263,23.1851,23.2111,21519.0
2015-07-21 13:00:00,26.83,26.83,26.77,26.78,37946.25,23.2111,23.2111,23.1591,23.1678,37946.25
2015-07-21 13:30:00,26.78,26.78,26.72,26.77,35181.0,23.1678,23.1678,23.1159,23.1591,35181.0
2015-07-21 14:00:00,26.76,26.84,26.72,26.82,63864.0,23.1505,23.2197,23.1159,23.2024,63864.0
2015-07-21 14:30:00,26.83,26.86,26.8,26.82,36110.25,23.2111,23.237,23.1851,23.2024,36110.25
2015-07-21 15:00:00,26.83,26.84,26.79,26.81,137254.5,23.2111,23.2197,23.1764,23.1938,137254.5
2015-07-21 15:30:00,26.81,26.87,26.8,26.8,356575.5,23.1938,23.2457,23.1851,23.1851,356575.5
2015-07-22 09:30:00,26.73,26.91,26.52,26.79,78543.0,23.1245,23.2803,22.9429,23.1764,78543.0
2015-07-22 10:00:00,26.82,26.86,26.76,26.85,49367.25,23.2024,23.237,23.1505,23.2284,49367.25
2015-07-22 10:30:00,26.85,26.9,26.81,26.9,56412.0,23.2284,23.2716,23.1938,23.2716,56412.0
2015-07-22 11:00:00,26.89,26.91,26.85,26.87,44901.0,23.263,23.2803,23.2284,23.2457,44901.0
2015-07-22 11:30:00,26.87,26.91,26.85,26.89,32798.25,23.2457,23.2803,23.2284,23.263,32798.25
2015-07-22 12:00:00,26.9,26.91,26.86,26.91,26334.0,23.2716,23.2803,23.237,23.2803,26334.0
2015-07-22 12:30:00,26.91,26.95,26.89,26.94,26822.25,23.2803,23.3149,23.263,23.3062,26822.25
2015-07-22 13:00:00,26.95,26.99,26.93,26.98,36639.0,23.3149,23.3495,23.2976,23.3408,36639.0
2015-07-22 13:30:00,26.98,26.98,26.94,26.97,41712.75,23.3408,23.3408,23.3062,23.3322,41712.75
2015-07-22 14:00:00,26.97,27.03,26.97,27.01,65182.5,23.3322,23.3841,23.3322,23.3668,65182.5
2015-07-22 14:30:00,27.01,27.02,27.0,27.02,38828.25,23.3668,23.3754,23.3581,23.3754,38828.25
2015-07-22 15:00:00,27.02,27.03,26.97,27.01,89793.0,23.3754,23.3841,23.3322,23.3668,89793.0
2015-07-22 15:30:00,27.01,27.02,26.93,26.99,175331.25,23.3668,23.3754,23.2976,23.3495,175331.25
2015-07-23 09:30:00,27.25,27.48,26.76,27.0,190881.0,23.5744,23.7734,23.1505,23.3581,190881.0
2015-07-23 10:00:00,27.02,27.02,26.78,26.82,241186.5,23.3754,23.3754,23.1678,23.2024,241186.5
2015-07-23 10:30:00,26.83,26.97,26.82,26.85,74625.75,23.2111,23.3322,23.2024,23.2284,74625.75
2015-07-23 11:00:00,26.84,26.85,26.71,26.74,78714.0,23.2197,23.2284,23.1072,23.1332,78714.0
2015-07-23 11:30:00,26.73,26.84,26.58,26.61,114687.0,23.1245,23.2197,22.9948,23.0207,114687.0
2015-07-23 12:00:00,26.62,26.62,26.46,26.5,72348.75,23.0294,23.0294,22.891,22.9256,72348.75
2015-07-23 12:30:00,26.51,26.57,26.48,26.55,119218.5,22.9342,22.9861,22.9083,22.9688,119218.5
2015-07-23 13:00:00,26.55,26.56,26.44,26.45,76709.25,22.9688,22.9775,22.8737,22.8823,76709.25
2015-07-23 13:30:00,26.46,26.55,26.46,26.53,62433.0,22.891,22.9688,22.891,22.9515,62433.0
2015-07-23 14:00:00,26.54,26.62,26.51,26.6,87936.75,22.9602,23.0294,22.9342,23.0121,87936.75
2015-07-23 14:30:00,26.6,26.68,26.53,26.53,104341.5,23.0121,23.0813,22.9515,22.9515,104341.5
2015-07-23 15:00:00,26.53,26.57,26.53,26.57,133821.0,22.9515,22.9861,22.9515,22.9861,133821.0
2015-07-23 15:30:00,26.57,26.62,26.53,26.59,264246.75,22.9861,23.0294,22.9515,23.0034,264246.75
2015-07-24 09:30:00,26.6,26.62,26.43,26.55,97791.75,23.0121,23.0294,22.865,22.9688,97791.75
2015-07-24 10:00:00,26.54,26.54,26.32,26.35,60597.0,22.9602,22.9602,22.7698,22.7958,60597.0
2015-07-24 10:30:00,26.34,26.36,26.3,26.3,80379.0,22.7871,22.8044,22.7525,22.7525,80379.0
2015-07-24 11:00:00,26.29,26.4,26.29,26.38,54130.5,22.7439,22.8391,22.7439,22.8218,54130.5
2015-07-24 11:30:00,26.39,26.4,26.33,26.34,45339.75,22.8304,22.8391,22.7785,22.7871,45339.75
2015-07-24 12:00:00,26.34,26.37,26.31,26.36,31853.25,22.7871,22.8131,22.7612,22.8044,31853.25
2015-07-24 12:30:00,26.36,26.4,26.28,26.32,101481.75,22.8044,22.8391,22.7352,22.7698,101481.75
2015-07-24 13:00:00,26.33,26.37,26.32,26.36,55683.0,22.7785,22.8131,22.7698,22.8044,55683.0
2015-07-24 13:30:00,26.35,26.35,26.25,26.26,52164.0,22.7958,22.7958,22.7093,22.7179,52164.0
2015-07-24 14:00:00,26.26,26.27,26.16,26.22,217905.75,22.7179,22.7266,22.6314,22.6833,217905.75
2015-07-24 14:30:00,26.22,26.24,26.15,26.24,97618.5,22.6833,22.7006,22.6228,22.7006,97618.5
2015-07-24 15:00:00,26.24,26.26,26.19,26.19,102865.5,22.7006,22.7179,22.6574,22.6574,102865.5
2015-07-24 15:30:00,26.2,26.24,26.18,26.21,248796.0,22.666,22.7006,22.6487,22.6747,248796.0
2015-07-27 09:30:00,26.04,26.12,25.72,25.75,136584.0,22.5276,22.5968,22.2508,22.2767,136584.0
2015-07-27 10:00:00,25.76,25.86,25.69,25.76,105741.0,22.2854,22.3719,22.2248,22.2854,105741.0
2015-07-27 10:30:00,25.77,25.85,25.76,25.77,118383.75,22.294,22.3632,22.2854,22.294,118383.75
2015-07-27 11:00:00,25.77,25.87,25.76,25.77,42702.75,22.294,22.3805,22.2854,22.294,42702.75
2015-07-27 11:30:00,25.77,25.81,25.75,25.81,45470.25,22.294,22.3286,22.2767,22.3286,45470.25
2015-07-27 12:00:00,25.81,25.82,25.74,25.77,24232.5,22.3286,22.3373,22.2681,22.294,24232.5
2015-07-27 12:30:00,25.77,25.79,25.72,25.72,24324.75,22.294,22.3113,22.2508,22.2508,24324.75
2015-07-27 13:00:00,25.72,25.73,25.66,25.66,39024.0,22.2508,22.2594,22.1989,22.1989,39024.0
2015-07-27 13:30:00,25.67,25.7,25.62,25.68,35127.0,22.2075,22.2335,22.1643,22.2162,35127.0
2015-07-27 14:00:00,25.68,25.76,25.67,25.73,50424.75,22.2162,22.2854,22.2075,22.2594,50424.75
2015-07-27 14:30:00,25.73,25.76,25.7,25.75,50388.75,22.2594,22.2854,22.2335,22.2767,50388.75
2015-07-27 15:00:00,25.75,25.77,25.71,25.75,75051.0,22.2767,22.294,22.2421,22.2767,75051.0
2015-07-27 15:30:00,25.75,25.78,25.72,25.76,185316.75,22.2767,22.3027,22.2508,22.2854,185316.75
2015-07-28 09:30:00,25.89,25.91,25.7,25.88,145350.0,22.3978,22.4151,22.2335,22.3892,145350.0
2015-07-28 10:00:00,25.87,25.91,25.77,25.79,145579.5,22.3805,22.4151,22.294,22.3113,145579.5
2015-07-28 10:30:00,25.8,25.89,25.78,25.86,38709.0,22.32,22.3978,22.3027,22.3719,38709.0
2015-07-28 11:00:00,25.87,25.95,25.84,25.95,127635.75,22.3805,22.4498,22.3546,22.4498,127635.75
2015-07-28 11:30:00,25.96,25.98,25.89,25.91,124206.75,22.4584,22.4757,22.3978,22.4151,124206.75
2015-07-28 12:00:00,25.91,25.96,25.91,25.95,86728.5,22.4151,22.4584,22.4151,22.4498,86728.5
2015-07-28 12:30:00,25.95,25.96,25.91,25.95,39336.75,22.4498,22.4584,22.4151,22.4498,39336.75
2015-07-28 13:00:00,25.94,25.99,25.92,25.98,28471.5,22.4411,22.4844,22.4238,22.4757,28471.5
2015-07-28 13:30:00,25.97,26.0,25.96,25.99,26970.75,22.4671,22.493,22.4584,22.4844,26970.75
2015-07-28 14:00:00,25.99,26.02,25.98,26.0,39647.25,22.4844,22.5103,22.4757,22.493,39647.25
2015-07-28 14:30:00,26.0,26.0,25.95,25.98,107437.5,22.493,22.493,22.4498,22.4757,107437.5
2015-07-28 15:00:00,25.99,25.99,25.95,25.96,175983.75,22.4844,22.4844,22.4498,22.4584,175983.75
2015-07-28 15:30:00,25.97,26.01,25.96,26.0,525534.75,22.4671,22.5017,22.4584,22.493,525534.75
2015-07-29 09:30:00,26.0,26.1,25.93,26.03,50701.5,22.493,22.5795,22.4324,22.519,50701.5
2015-07-29 10:00:00,26.05,26.08,26.01,26.03,30863.25,22.5363,22.5622,22.5017,22.519,30863.25
2015-07-29 10:30:00,26.03,26.12,26.03,26.12,54308.25,22.519,22.5968,22.519,22.5968,54308.25
2015-07-29 11:00:00,26.12,26.22,26.1,26.21,34879.5,22.5968,22.6833,22.5795,22.6747,34879.5
2015-07-29 11:30:00,26.22,26.31,26.22,26.26,36193.5,22.6833,22.7612,22.6833,22.7179,36193.5
2015-07-29 12:00:00,26.26,26.29,26.25,26.26,29119.5,22.7179,22.7439,22.7093,22.7179,29119.5
2015-07-29 12:30:00,26.26,26.3,26.26,26.28,26554.5,22.7179,22.7525,22.7179,22.7352,26554.5
2015-07-29 13:00:00,26.26,26.3,26.26,26.29,43800.75,22.7179,22.7525,22.7179,22.7439,43800.75
2015-07-29 13:30:00,26.29,26.33,26.28,26.3,32897.25,22.7439,22.7785,22.7352,22.7525,32897.25
2015-07-29 14:00:00,26.3,26.35,26.2,26.26,63339.75,22.7525,22.7958,22.666,22.7179,63339.75
2015-07-29 14:30:00,26.27,26.38,26.27,26.36,47434.5,22.7266,22.8218,22.7266,22.8044,47434.5
2015-07-29 15:00:00,26.35,26.37,26.3,26.33,42885.0,22.7958,22.8131,22.7525,22.7785,42885.0
2015-07-29 15:30:00,26.34,26.39,26.29,26.34,135904.5,22.7871,22.8304,22.7439,22.7871,135904.5
2015-07-30 09:30:00,26.28,26.45,26.2,26.29,57595.5,22.7352,22.8823,22.666,22.7439,57595.5
2015-07-30 10:00:00,26.3,26.39,26.27,26.37,65301.75,22.7525,22.8304,22.7266,22.8131,65301.75
2015-07-30 10:30:00,26.38,26.45,26.36,26.39,53201.25,22.8218,22.8823,22.8044,22.8304,53201.25
2015-07-30 11:00:00,26.38,26.47,26.36,26.46,76410.0,22.8218,22.8996,22.8044,22.891,76410.0
2015-07-30 11:30:00,26.46,26.54,26.46,26.48,37586.25,22.891,22.9602,22.891,22.9083,37586.25
2015-07-30 12:00:00,26.48,26.52,26.47,26.52,33671.25,22.9083,22.9429,22.8996,22.9429,33671.25
2015-07-30 12:30:00,26.51,26.54,26.47,26.53,59764.5,22.9342,22.9602,22.8996,22.9515,59764.5
2015-07-30 13:00:00,26.53,26.54,26.48,26.49,38884.5,22.9515,22.9602,22.9083,22.9169,38884.5
2015-07-30 13:30:00,26.49,26.51,26.42,26.46,49209.75,22.9169,22.9342,22.8564,22.891,49209.75
2015-07-30 14:00:00,26.46,26.48,26.41,26.44,45279.0,22.891,22.9083,22.8477,22.8737,45279.0
2015-07-30 14:30:00,26.44,26.49,26.41,26.48,60885.0,22.8737,22.9169,22.8477,22.9083,60885.0
2015-07-30 15:00:00,26.47,26.52,26.46,26.52,57415.5,22.8996,22.9429,22.891,22.9429,57415.5
2015-07-30 15:30:00,26.52,26.54,26.48,26.52,204894.0,22.9429,22.9602,22.9083,22.9429,204894.0
2015-07-31 09:30:00,26.48,26.48,26.19,26.36,55667.25,22.9083,22.9083,22.6574,22.8044,55667.25
2015-07-31 10:00:00,26.35,26.41,26.32,26.37,41917.5,22.7958,22.8477,22.7698,22.8131,41917.5
2015-07-31 10:30:00,26.36,26.47,26.33,26.43,35862.75,22.8044,22.8996,22.7785,22.865,35862.75
2015-07-31 11:00:00,26.41,26.43,26.36,26.36,44257.5,22.8477,22.865,22.8044,22.8044,44257.5
2015-07-31 11:30:00,26.37,26.38,26.29,26.29,78696.0,22.8131,22.8218,22.7439,22.7439,78696.0
2015-07-31 12:00:00,26.29,26.32,26.26,26.27,27483.75,22.7439,22.7698,22.7179,22.7266,27483.75
2015-07-31 12:30:00,26.26,26.34,26.24,26.3,32260.5,22.7179,22.7871,22.7006,22.7525,32260.5
2015-07-31 13:00:00,26.3,26.33,26.28,26.28,41496.75,22.7525,22.7785,22.7352,22.7352,41496.75
2015-07-31 13:30:00,26.29,26.3,26.26,26.26,45004.5,22.7439,22.7525,22.7179,22.7179,45004.5
2015-07-31 14:00:00,26.27,26.29,26.22,26.25,92466.0,22.7266,22.7439,22.6833,22.7093,92466.0
2015-07-31 14:30:00,26.25,26.28,26.23,26.27,61785.0,22.7093,22.7352,22.692,22.7266,61785.0
2015-07-31 15:00:00,26.28,26.3,26.2,26.2,59528.25,22.7352,22.7525,22.666,22.666,59528.25
2015-07-31 15:30:00,26.2,26.26,26.2,26.24,225416.25,22.666,22.7179,22.666,22.7006,225416.25
2015-08-03 09:30:00,26.28,26.3,26.14,26.23,45801.0,22.7352,22.7525,22.6141,22.692,45801.0
2015-08-03 10:00:00,26.23,26.26,26.14,26.17,111550.5,22.692,22.7179,22.6141,22.6401,111550.5
2015-08-03 10:30:00,26.15,26.25,26.13,26.19,33313.5,22.6228,22.7093,22.6055,22.6574,33313.5
2015-08-03 11:00:00,26.2,26.26,26.2,26.22,49963.5,22.666,22.7179,22.666,22.6833,49963.5
2015-08-03 11:30:00,26.22,26.24,26.21,26.23,57548.25,22.6833,22.7006,22.6747,22.692,57548.25
2015-08-03 12:00:00,26.24,26.24,26.19,26.2,85117.5,22.7006,22.7006,22.6574,22.666,85117.5
2015-08-03 12:30:00,26.19,26.19,26.08,26.08,30555.0,22.6574,22.6574,22.5622,22.5622,30555.0
2015-08-03 13:00:00,26.09,26.1,26.05,26.08,26142.75,22.5709,22.5795,22.5363,22.5622,26142.75
2015-08-03 13:30:00,26.08,26.13,26.07,26.08,27171.0,22.5622,22.6055,22.5536,22.5622,27171.0
2015-08-03 14:00:00,26.08,26.11,26.05,26.07,46446.75,22.5622,22.5882,22.5363,22.5536,46446.75
2015-08-03 14:30:00,26.06,26.08,26.04,26.06,111568.5,22.5449,22.5622,22.5276,22.5449,111568.5
2015-08-03 15:00:00,26.07,26.12,26.07,26.11,78716.25,22.5536,22.5968,22.5536,22.5882,78716.25
2015-08-03 15:30:00,26.11,26.2,26.09,26.19,145980.0,22.5882,22.666,22.5709,22.6574,145980.0
2015-08-04 09:30:00,26.23,26.37,26.2,26.36,39343.5,22.692,22.8131,22.666,22.8044,39343.5
2015-08-04 10:00:00,26.35,26.52,26.35,26.47,34668.0,22.7958,22.9429,22.7958,22.8996,34668.0
2015-08-04 10:30:00,26.48,26.54,26.44,26.46,46282.5,22.9083,22.9602,22.8737,22.891,46282.5
2015-08-04 11:00:00,26.46,26.49,26.41,26.42,25218.0,22.891,22.9169,22.8477,22.8564,25218.0
2015-08-04 11:30:00,26.42,26.43,26.34,26.38,18285.75,22.8564,22.865,22.7871,22.8218,18285.75
2015-08-04 12:00:00,26.4,26.41,26.37,26.39,16398.0,22.8391,22.8477,22.8131,22.8304,16398.0
2015-08-04 12:30:00,26.38,26.41,26.33,26.34,22581.0,22.8218,22.8477,22.7785,22.7871,22581.0
2015-08-04 13:00:00,26.34,26.47,26.33,26.45,77971.5,22.7871,22.8996,22.7785,22.8823,77971.5
2015-08-04 13:30:00,26.45,26.47,26.37,26.39,35037.0,22.8823,22.8996,22.8131,22.8304,35037.0
2015-08-04 14:00:00,26.39,26.4,26.35,26.37,51430.5,22.8304,22.8391,22.7958,22.8131,51430.5
2015-08-04 14:30:00,26.36,26.45,26.36,26.44,36454.5,22.8044,22.8823,22.8044,22.8737,36454.5
2015-08-04 15:00:00,26.45,26.46,26.42,26.44,59199.75,22.8823,22.891,22.8564,22.8737,59199.75
2015-08-04 15:30:00,26.44,26.47,26.4,26.46,179613.0,22.8737,22.8996,22.8391,22.891,179613.0
2015-08-05 09:30:00,26.59,26.68,26.53,26.65,79303.5,23.0034,23.0813,22.9515,23.0553,79303.5
2015-08-05 10:00:00,26.64,26.76,26.58,26.73,41546.25,23.0467,23.1505,22.9948,23.1245,41546.25
2015-08-05 10:30:00,26.73,26.78,26.69,26.69,47661.75,23.1245,23.1678,23.0899,23.0899,47661.75
2015-08-05 11:00:00,26.68,26.72,26.62,26.64,46251.0,23.0813,23.1159,23.0294,23.0467,46251.0
2015-08-05 11:30:00,26.63,26.64,26.52,26.53,27211.5,23.038,23.0467,22.9429,22.9515,27211.5
2015-08-05 12:00:00,26.54,26.54,26.44,26.45,23530.5,22.9602,22.9602,22.8737,22.8823,23530.5
2015-08-05 12:30:00,26.44,26.45,26.39,26.42,26736.75,22.8737,22.8823,22.8304,22.8564,26736.75
2015-08-05 13:00:00,26.44,26.44,26.35,26.4,39152.25,22.8737,22.8737,22.7958,22.8391,39152.25
2015-08-05 13:30:00,26.42,26.46,26.39,26.45,57165.75,22.8564,22.891,22.8304,22.8823,57165.75
2015-08-05 14:00:00,26.44,26.52,26.44,26.51,30226.5,22.8737,22.9429,22.8737,22.9342,30226.5
2015-08-05 14:30:00,26.5,26.51,26.44,26.44,47205.0,22.9256,22.9342,22.8737,22.8737,47205.0
2015-08-05 15:00:00,26.44,26.49,26.44,26.45,45981.0,22.8737,22.9169,22.8737,22.8823,45981.0
2015-08-05 15:30:00,26.45,26.45,26.41,26.42,170372.25,22.8823,22.8823,22.8477,22.8564,170372.25
2015-08-06 09:30:00,26.47,26.54,26.37,26.39,35358.75,22.8996,22.9602,22.8131,22.8304,35358.75
2015-08-06 10:00:00,26.34,26.44,26.32,26.37,15570.0,22.7871,22.8737,22.7698,22.8131,15570.0
2015-08-06 10:30:00,26.35,26.45,26.33,26.43,43893.0,22.7958,22.8823,22.7785,22.865,43893.0
2015-08-06 11:00:00,26.42,26.44,26.26,26.28,48388.5,22.8564,22.8737,22.7179,22.7352,48388.5
2015-08-06 11:30:00,26.28,26.28,26.04,26.08,70569.0,22.7352,22.7352,22.5276,22.5622,70569.0
2015-08-06 12:00:00,26.08,26.16,26.07,26.08,63927.0,22.5622,22.6314,22.5536,22.5622,63927.0
2015-08-06 12:30:00,26.08,26.08,26.0,26.04,49734.0,22.5622,22.5622,22.493,22.5276,49734.0
2015-08-06 13:00:00,26.03,26.18,26.01,26.17,39361.5,22.519,22.6487,22.5017,22.6401,39361.5
2015-08-06 13:30:00,26.17,26.18,26.07,26.08,42138.0,22.6401,22.6487,22.5536,22.5622,42138.0
2015-08-06 14:00:00,26.07,26.15,26.02,26.13,42684.75,22.5536,22.6228,22.5103,22.6055,42684.75
2015-08-06 14:30:00,26.14,26.15,26.09,26.11,50901.75,22.6141,22.6228,22.5709,22.5882,50901.75
2015-08-06 15:00:00,26.11,26.15,26.09,26.12,90033.75,22.5882,22.6228,22.5709,22.5968,90033.75
2015-08-06 15:30:00,26.12,26.19,26.12,26.16,97202.25,22.5968,22.6574,22.5968,22.6314,97202.25
2015-08-07 09:30:00,26.06,26.32,26.0,26.16,100980.0,22.5449,22.7698,22.493,22.6314,100980.0
2015-08-07 10:00:00,26.17,26.18,26.06,26.12,19615.5,22.6401,22.6487,22.5449,22.5968,19615.5
2015-08-07 10:30:00,26.12,26.16,26.08,26.09,22326.75,22.5968,22.6314,22.5622,22.5709,22326.75
2015-08-07 11:00:00,26.08,26.12,25.94,25.94,73050.75,22.5622,22.5968,22.4411,22.4411,73050.75
2015-08-07 11:30:00,25.94,25.98,25.93,25.95,20990.25,22.4411,22.4757,22.4324,22.4498,20990.25
2015-08-07 12:00:00,25.95,26.0,25.95,25.98,13466.25,22.4498,22.493,22.4498,22.4757,13466.25
2015-08-07 12:30:00,25.94,25.97,25.87,25.89,35025.75,22.4411,22.4671,22.3805,22.3978,35025.75
2015-08-07 13:00:00,25.89,25.89,25.8,25.84,45308.25,22.3978,22.3978,22.32,22.3546,45308.25
2015-08-07 13:30:00,25.85,25.89,25.84,25.89,20245.5,22.3632,22.3978,22.3546,22.3978,20245.5
2015-08-07 14:00:00,25.89,25.89,25.82,25.85,39330.0,22.3978,22.3978,22.3373,22.3632,39330.0
2015-08-07 14:30:00,25.85,25.97,25.85,25.96,34258.5,22.3632,22.4671,22.3632,22.4584,34258.5
2015-08-07 15:00:00,25.96,26.07,25.94,26.07,73509.75,22.4584,22.5536,22.4411,22.5536,73509.75
2015-08-07 15:30:00,26.06,26.06,26.01,26.06,145228.5,22.5449,22.5449,22.5017,22.5449,145228.5
2015-08-10 09:30:00,26.22,26.42,26.12,26.36,30766.5,22.6833,22.8564,22.5968,22.8044,30766.5
2015-08-10 10:00:00,26.37,26.48,26.37,26.46,35997.75,22.8131,22.9083,22.8131,22.891,35997.75
2015-08-10 10:30:00,26.46,26.46,26.39,26.44,61454.25,22.891,22.891,22.8304,22.8737,61454.25
2015-08-10 11:00:00,26.44,26.48,26.39,26.39,15102.0,22.8737,22.9083,22.8304,22.8304,15102.0
2015-08-10 11:30:00,26.39,26.41,26.36,26.4,23881.5,22.8304,22.8477,22.8044,22.8391,23881.5
2015-08-10 12:00:00,26.39,26.42,26.39,26.41,21881.25,22.8304,22.8564,22.8304,22.8477,21881.25
2015-08-10 12:30:00,26.41,26.49,26.41,26.48,29481.75,22.8477,22.9169,22.8477,22.9083,29481.75
2015-08-10 13:00:00,26.48,26.56,26.48,26.53,59550.75,22.9083,22.9775,22.9083,22.9515,59550.75
2015-08-10 13:30:00,26.52,26.53,26.48,26.49,39024.0,22.9429,22.9515,22.9083,22.9169,39024.0
2015-08-10 14:00:00,26.5,26.51,26.47,26.48,36535.5,22.9256,22.9342,22.8996,22.9083,36535.5
2015-08-10 14:30:00,26.47,26.48,26.4,26.41,48429.0,22.8996,22.9083,22.8391,22.8477,48429.0
2015-08-10 15:00:00,26.41,26.45,26.41,26.43,59413.5,22.8477,22.8823,22.8477,22.865,59413.5
2015-08-10 15:30:00,26.42,26.44,26.4,26.44,142020.0,22.8564,22.8737,22.8391,22.8737,142020.0
2015-08-11 09:30:00,26.14,26.16,26.03,26.08,62709.75,22.6141,22.6314,22.519,22.5622,62709.75
2015-08-11 10:00:00,26.08,26.14,26.04,26.08,29774.25,22.5622,22.6141,22.5276,22.5622,29774.25
2015-08-11 10:30:00,26.08,26.11,26.03,26.03,120474.0,22.5622,22.5882,22.519,22.519,120474.0
2015-08-11 11:00:00,26.04,26.04,25.86,25.88,52094.25,22.5276,22.5276,22.3719,22.3892,52094.25
2015-08-11 11:30:00,25.88,25.92,25.75,25.83,61913.25,22.3892,22.4238,22.2767,22.3459,61913.25
2015-08-11 12:00:00,25.83,25.89,25.78,25.8,46098.0,22.3459,22.3978,22.3027,22.32,46098.0
2015-08-11 12:30:00,25.79,25.85,25.76,25.76,30557.25,22.3113,22.3632,22.2854,22.2854,30557.25
2015-08-11 13:00:00,25.75,25.78,25.7,25.74,53511.75,22.2767,22.3027,22.2335,22.2681,53511.75
2015-08-11 13:30:00,25.73,25.82,25.72,25.73,35226.0,22.2594,22.3373,22.2508,22.2594,35226.0
2015-08-11 14:00:00,25.73,25.76,25.69,25.74,49239.0,22.2594,22.2854,22.2248,22.2681,49239.0
2015-08-11 14:30:00,25.74,25.75,25.7,25.72,140238.0,22.2681,22.2767,22.2335,22.2508,140238.0
2015-08-11 15:00:00,25.72,25.81,25.72,25.8,177689.25,22.2508,22.3286,22.2508,22.32,177689.25
2015-08-11 15:30:00,25.8,25.86,25.79,25.79,236236.5,22.32,22.3719,22.3113,22.3113,236236.5
2015-08-12 09:30:00,25.55,25.75,25.23,25.23,191551.5,22.1037,22.2767,21.8269,21.8269,191551.5
2015-08-12 10:00:00,25.23,25.24,24.97,25.09,138939.75,21.8269,21.8355,21.6019,21.7058,138939.75
2015-08-12 10:30:00,25.1,25.25,25.08,25.18,76819.5,21.7144,21.8442,21.6971,21.7836,76819.5
2015-08-12 11:00:00,25.19,25.22,25.11,25.14,84487.5,21.7923,21.8182,21.7231,21.749,84487.5
2015-08-12 11:30:00,25.12,25.14,25.04,25.07,39975.75,21.7317,21.749,21.6625,21.6885,39975.75
2015-08-12 12:00:00,25.06,25.16,25.05,25.15,38531.25,21.6798,21.7663,21.6711,21.7577,38531.25
2015-08-12 12:30:00,25.15,25.24,25.14,25.16,37206.0,21.7577,21.8355,21.749,21.7663,37206.0
2015-08-12 13:00:00,25.19,25.36,25.19,25.31,48782.25,21.7923,21.9393,21.7923,21.8961,48782.25
2015-08-12 13:30:00,25.32,25.47,25.29,25.46,42756.75,21.9047,22.0345,21.8788,22.0258,42756.75
2015-08-12 14:00:00,25.45,25.47,25.38,25.4,75267.0,22.0172,22.0345,21.9566,21.9739,75267.0
2015-08-12 14:30:00,25.4,25.54,25.35,25.53,70157.25,21.9739,22.0951,21.9307,22.0864,70157.25
2015-08-12 15:00:00,25.53,25.62,25.52,25.61,84102.75,22.0864,22.1643,22.0778,22.1556,84102.75
2015-08-12 15:30:00,25.62,25.66,25.55,25.56,309431.25,22.1643,22.1989,22.1037,22.1124,309431.25
2015-08-13 09:30:00,25.55,25.77,25.46,25.64,106065.0,22.1037,22.294,22.0258,22.1816,106065.0
2015-08-13 10:00:00,25.64,25.68,25.55,25.68,43731.0,22.1816,22.2162,22.1037,22.2162,43731.0
2015-08-13 10:30:00,25.68,25.76,25.67,25.67,22108.5,22.2162,22.2854,22.2075,22.2075,22108.5
2015-08-13 11:00:00,25.68,25.7,25.6,25.62,27245.25,22.2162,22.2335,22.147,22.1643,27245.25
2015-08-13 11:30:00,25.6,25.74,25.6,25.72,45137.25,22.147,22.2681,22.147,22.2508,45137.25
2015-08-13 12:00:00,25.73,25.82,25.73,25.82,43805.25,22.2594,22.3373,22.2594,22.3373,43805.25
2015-08-13 12:30:00,25.82,25.83,25.74,25.77,30296.25,22.3373,22.3459,22.2681,22.294,30296.25
2015-08-13 13:00:00,25.77,25.84,25.76,25.84,34362.0,22.294,22.3546,22.2854,22.3546,34362.0
2015-08-13 13:30:00,25.84,25.85,25.78,25.82,84620.25,22.3546,22.3632,22.3027,22.3373,84620.25
2015-08-13 14:00:00,25.83,25.84,25.8,25.84,55750.5,22.3459,22.3546,22.32,22.3546,55750.5
2015-08-13 14:30:00,25.84,25.88,25.83,25.88,66982.5,22.3546,22.3892,22.3459,22.3892,66982.5
2015-08-13 15:00:00,25.87,25.88,25.79,25.8,79652.25,22.3805,22.3892,22.3113,22.32,79652.25
2015-08-13 15:30:00,25.8,25.8,25.72,25.72,168234.75,22.32,22.32,22.2508,22.2508,168234.75
2015-08-14 09:30:00,25.64,25.87,25.57,25.84,51599.25,22.1816,22.3805,22.121,22.3546,51599.25
2015-08-14 10:00:00,25.82,25.83,25.74,25.78,22484.25,22.3373,22.3459,22.2681,22.3027,22484.25
2015-08-14 10:30:00,25.8,25.84,25.75,25.75,51412.5,22.32,22.3546,22.2767,22.2767,51412.5
2015-08-14 11:00:00,25.75,25.79,25.71,25.78,28822.5,22.2767,22.3113,22.2421,22.3027,28822.5
2015-08-14 11:30:00,25.78,25.87,25.76,25.83,42450.75,22.3027,22.3805,22.2854,22.3459,42450.75
2015-08-14 12:00:00,25.84,25.85,25.81,25.85,11641.5,22.3546,22.3632,22.3286,22.3632,11641.5
2015-08-14 12:30:00,25.86,25.86,25.78,25.82,8707.5,22.3719,22.3719,22.3027,22.3373,8707.5
2015-08-14 13:00:00,25.82,25.89,25.81,25.88,46986.75,22.3373,22.3978,22.3286,22.3892,46986.75
2015-08-14 13:30:00,25.88,25.91,25.83,25.87,30496.5,22.3892,22.4151,22.3459,22.3805,30496.5
2015-08-14 14:00:00,25.88,25.9,25.85,25.89,35489.25,22.3892,22.4065,22.3632,22.3978,35489.25
2015-08-14 14:30:00,25.89,25.95,25.88,25.94,66465.0,22.3978,22.4498,22.3892,22.4411,66465.0
2015-08-14 15:00:00,25.93,26.0,25.93,26.0,72744.75,22.4324,22.493,22.4324,22.493,72744.75
2015-08-14 15:30:00,26.0,26.03,25.95,26.0,214143.75,22.493,22.519,22.4498,22.493,214143.75
2015-08-17 09:30:00,25.84,25.84,25.7,25.76,53943.75,22.3546,22.3546,22.2335,22.2854,53943.75
2015-08-17 10:00:00,25.76,25.87,25.7,25.83,56711.25,22.2854,22.3805,22.2335,22.3459,56711.25
2015-08-17 10:30:00,25.82,25.91,25.8,25.89,55098.0,22.3373,22.4151,22.32,22.3978,55098.0
2015-08-17 11:00:00,25.91,26.01,25.91,25.92,197410.5,22.4151,22.5017,22.4151,22.4238,197410.5
2015-08-17 11:30:00,25.92,25.97,25.89,25.94,66564.0,22.4238,22.4671,22.3978,22.4411,66564.0
2015-08-17 12:00:00,25.94,25.99,25.92,25.92,78167.25,22.4411,22.4844,22.4238,22.4238,78167.25
2015-08-17 12:30:00,25.92,26.0,25.92,25.99,34238.25,22.4238,22.493,22.4238,22.4844,34238.25
2015-08-17 13:00:00,26.0,26.02,25.96,26.0,57444.75,22.493,22.5103,22.4584,22.493,57444.75
2015-08-17 13:30:00,26.01,26.03,25.95,25.95,95640.75,22.5017,22.519,22.4498,22.4498,95640.75
2015-08-17 14:00:00,25.96,25.98,25.92,25.95,81810.0,22.4584,22.4757,22.4238,22.4498,81810.0
2015-08-17 14:30:00,25.95,26.0,25.94,26.0,48649.5,22.4498,22.493,22.4411,22.493,48649.5
2015-08-17 15:00:00,26.0,26.02,25.96,26.02,57908.25,22.493,22.5103,22.4584,22.5103,57908.25
2015-08-17 15:30:00,26.02,26.05,25.97,26.05,140292.0,22.5103,22.5363,22.4671,22.5363,140292.0
2015-08-18 09:30:00,26.0,26.12,25.92,26.07,72814.5,22.493,22.5968,22.4238,22.5536,72814.5
2015-08-18 10:00:00,26.05,26.13,26.03,26.07,32481.0,22.5363,22.6055,22.519,22.5536,32481.0
2015-08-18 10:30:00,26.06,26.08,26.0,26.07,19172.25,22.5449,22.5622,22.493,22.5536,19172.25
2015-08-18 11:00:00,26.07,26.07,25.98,25.99,87462.0,22.5536,22.5536,22.4757,22.4844,87462.0
2015-08-18 11:30:00,25.98,26.0,25.92,25.97,54823.5,22.4757,22.493,22.4238,22.4671,54823.5
2015-08-18 12:00:00,25.97,26.03,25.96,26.03,20079.0,22.4671,22.519,22.4584,22.519,20079.0
2015-08-18 12:30:00,26.02,26.03,25.96,25.96,46269.0,22.5103,22.519,22.4584,22.4584,46269.0
2015-08-18 13:00:00,25.96,25.97,25.94,25.94,59085.0,22.4584,22.4671,22.4411,22.4411,59085.0
2015-08-18 13:30:00,25.95,25.96,25.91,25.95,73737.0,22.4498,22.4584,22.4151,22.4498,73737.0
2015-08-18 14:00:00,25.96,26.0,25.94,26.0,73516.5,22.4584,22.493,22.4411,22.493,73516.5
2015-08-18 14:30:00,26.0,26.0,25.97,25.99,71052.75,22.493,22.493,22.4671,22.4844,71052.75
2015-08-18 15:00:00,25.99,26.02,25.97,26.01,70515.0,22.4844,22.5103,22.4671,22.5017,70515.0
2015-08-18 15:30:00,26.01,26.02,25.98,25.99,132007.5,22.5017,22.5103,22.4757,22.4844,132007.5
2015-08-19 09:30:00,25.8,25.9,25.6,25.68,120255.75,22.32,22.4065,22.147,22.2162,120255.75
2015-08-19 10:00:00,25.67,25.76,25.65,25.68,37928.25,22.2075,22.2854,22.1902,22.2162,37928.25
2015-08-19 10:30:00,25.67,25.69,25.52,25.55,79789.5,22.2075,22.2248,22.0778,22.1037,79789.5
2015-08-19 11:00:00,25.56,25.61,25.55,25.57,41454.0,22.1124,22.1556,22.1037,22.121,41454.0
2015-08-19 11:30:00,25.57,25.6,25.52,25.52,47067.75,22.121,22.147,22.0778,22.0778,47067.75
2015-08-19 12:00:00,25.52,25.58,25.51,25.58,30525.75,22.0778,22.1297,22.0691,22.1297,30525.75
2015-08-19 12:30:00,25.58,25.67,25.58,25.66,42480.0,22.1297,22.2075,22.1297,22.1989,42480.0
2015-08-19 13:00:00,25.66,25.77,25.66,25.69,121272.75,22.1989,22.294,22.1989,22.2248,121272.75
2015-08-19 13:30:00,25.7,25.82,25.67,25.67,43598.25,22.2335,22.3373,22.2075,22.2075,43598.25
2015-08-19 14:00:00,25.68,25.87,25.67,25.75,50476.5,22.2162,22.3805,22.2075,22.2767,50476.5
2015-08-19 14:30:00,25.75,25.76,25.64,25.64,101560.5,22.2767,22.2854,22.1816,22.1816,101560.5
2015-08-19 15:00:00,25.64,25.66,25.6,25.64,64050.75,22.1816,22.1989,22.147,22.1816,64050.75
2015-08-19 15:30:00,25.64,25.65,25.56,25.56,213117.75,22.1816,22.1902,22.1124,22.1124,213117.75
2015-08-20 09:30:00,25.14,25.17,24.89,24.94,311683.5,21.749,21.775,21.5327,21.576,311683.5
2015-08-20 10:00:00,24.95,24.98,24.84,24.91,84280.5,21.5846,21.6106,21.4895,21.55,84280.5
2015-08-20 10:30:00,24.91,25.03,24.89,24.98,196139.25,21.55,21.6538,21.5327,21.6106,196139.25
2015-08-20 11:00:00,24.98,25.02,24.94,25.0,96054.75,21.6106,21.6452,21.576,21.6279,96054.75
2015-08-20 11:30:00,25.0,25.01,24.97,25.01,128884.5,21.6279,21.6365,21.6019,21.6365,128884.5
2015-08-20 12:00:00,25.02,25.02,24.89,24.92,75255.75,21.6452,21.6452,21.5327,21.5587,75255.75
2015-08-20 12:30:00,24.91,24.96,24.85,24.91,33718.5,21.55,21.5933,21.4981,21.55,33718.5
2015-08-20 13:00:00,24.91,24.96,24.86,24.95,39471.75,21.55,21.5933,21.5068,21.5846,39471.75
2015-08-20 13:30:00,24.94,24.98,24.9,24.98,37876.5,21.576,21.6106,21.5414,21.6106,37876.5
2015-08-20 14:00:00,24.97,24.97,24.88,24.89,162506.25,21.6019,21.6019,21.5241,21.5327,162506.25
2015-08-20 14:30:00,24.88,24.88,24.8,24.82,91611.0,21.5241,21.5241,21.4549,21.4722,91611.0
2015-08-20 15:00:00,24.81,24.82,24.67,24.76,264973.5,21.4635,21.4722,21.3424,21.4203,264973.5
2015-08-20 15:30:00,24.76,24.77,24.61,24.63,508439.25,21.4203,21.4289,21.2905,21.3078,508439.25
2015-08-21 09:30:00,24.38,24.38,23.89,24.29,152417.25,21.0915,21.0915,20.6676,21.0137,152417.25
2015-08-21 10:00:00,24.31,24.46,24.3,24.35,119900.25,21.031,21.1607,21.0223,21.0656,119900.25
2015-08-21 10:30:00,24.34,24.37,24.27,24.28,135202.5,21.0569,21.0829,20.9964,21.005,135202.5
2015-08-21 11:00:00,24.29,24.29,24.06,24.1,179491.5,21.0137,21.0137,20.8147,20.8493,179491.5
2015-08-21 11:30:00,24.1,24.14,23.97,24.13,134066.25,20.8493,20.8839,20.7368,20.8752,134066.25
2015-08-21 12:00:00,24.12,24.28,24.09,24.1,69709.5,20.8666,21.005,20.8406,20.8493,69709.5
2015-08-21 12:30:00,24.11,24.16,24.0,24.0,93773.25,20.8579,20.9012,20.7628,20.7628,93773.25
2015-08-21 13:00:00,24.01,24.07,23.96,24.06,116390.25,20.7714,20.8233,20.7282,20.8147,116390.25
2015-08-21 13:30:00,24.05,24.12,24.0,24.12,142278.75,20.806,20.8666,20.7628,20.8666,142278.75
2015-08-21 14:00:00,24.12,24.16,24.0,24.05,124265.25,20.8666,20.9012,20.7628,20.806,124265.25
2015-08-21 14:30:00,24.06,24.09,23.87,23.89,102550.5,20.8147,20.8406,20.6503,20.6676,102550.5
2015-08-21 15:00:00,23.89,23.91,23.75,23.87,198787.5,20.6676,20.6849,20.5465,20.6503,198787.5
2015-08-21 15:30:00,23.86,23.86,23.61,23.61,573923.25,20.6417,20.6417,20.4254,20.4254,573923.25
2015-08-24 09:30:00,22.44,22.95,22.12,22.58,264969.0,19.4132,19.8544,19.1364,19.5343,264969.0
2015-08-24 10:00:00,22.59,23.02,22.41,22.8,527823.0,19.543,19.915,19.3872,19.7246,527823.0
2015-08-24 10:30:00,22.8,22.88,22.6,22.86,198657.0,19.7246,19.7938,19.5516,19.7765,198657.0
2015-08-24 11:00:00,22.86,22.88,22.49,22.51,167289.75,19.7765,19.7938,19.4565,19.4738,167289.75
2015-08-24 11:30:00,22.51,22.92,22.48,22.88,1962855.0,19.4738,19.8285,19.4478,19.7938,1962855.0
2015-08-24 12:00:00,22.88,23.07,22.8,23.03,249390.0,19.7938,19.9582,19.7246,19.9236,249390.0
2015-08-24 12:30:00,23.01,23.09,22.96,23.04,125880.75,19.9063,19.9755,19.8631,19.9323,125880.75
2015-08-24 13:00:00,23.05,23.13,22.95,22.98,118392.75,19.9409,20.0101,19.8544,19.8804,118392.75
2015-08-24 13:30:00,22.97,22.97,22.78,22.78,179257.5,19.8717,19.8717,19.7073,19.7073,179257.5
2015-08-24 14:00:00,22.8,22.8,22.59,22.63,151998.75,19.7246,19.7246,19.543,19.5776,151998.75
2015-08-24 14:30:00,22.62,22.72,22.36,22.39,206001.0,19.5689,19.6554,19.344,19.3699,206001.0
2015-08-24 15:00:00,22.38,22.48,22.12,22.15,469374.75,19.3613,19.4478,19.1364,19.1623,469374.75
2015-08-24 15:30:00,22.16,22.53,22.05,22.22,903051.0,19.171,19.4911,19.0758,19.2229,903051.0
2015-08-25 09:30:00,23.14,23.14,22.42,22.58,282147.75,20.0188,20.0188,19.3959,19.5343,282147.75
2015-08-25 10:00:00,22.59,22.79,22.53,22.69,161406.0,19.543,19.716,19.4911,19.6295,161406.0
2015-08-25 10:30:00,22.68,22.77,22.64,22.75,294331.5,19.6208,19.6987,19.5862,19.6814,294331.5
2015-08-25 11:00:00,22.74,22.97,22.74,22.9,133868.25,19.6727,19.8717,19.6727,19.8111,133868.25
2015-08-25 11:30:00,22.89,22.92,22.8,22.86,122420.25,19.8025,19.8285,19.7246,19.7765,122420.25
2015-08-25 12:00:00,22.86,23.0,22.86,22.96,103639.5,19.7765,19.8977,19.7765,19.8631,103639.5
2015-08-25 12:30:00,22.96,23.01,22.88,22.88,71322.75,19.8631,19.9063,19.7938,19.7938,71322.75
2015-08-25 13:00:00,22.89,22.92,22.67,22.67,178170.75,19.8025,19.8285,19.6122,19.6122,178170.75
2015-08-25 13:30:00,22.68,22.83,22.67,22.78,130529.25,19.6208,19.7506,19.6122,19.7073,130529.25
2015-08-25 14:00:00,22.78,22.83,22.71,22.8,92180.25,19.7073,19.7506,19.6468,19.7246,92180.25
2015-08-25 14:30:00,22.82,22.88,22.73,22.79,108999.0,19.7419,19.7938,19.6641,19.716,108999.0
2015-08-25 15:00:00,22.8,22.83,22.64,22.65,348698.25,19.7246,19.7506,19.5862,19.5949,348698.25
2015-08-25 15:30:00,22.65,22.66,22.25,22.26,788458.5,19.5949,19.6035,19.2488,19.2575,788458.5
2015-08-26 09:30:00,22.8,22.81,22.44,22.5,135447.75,19.7246,19.7333,19.4132,19.4651,135447.75
2015-08-26 10:00:00,22.5,22.61,22.42,22.55,151182.0,19.4651,19.5603,19.3959,19.5084,151182.0
2015-08-26 10:30:00,22.55,22.68,22.39,22.49,150984.0,19.5084,19.6208,19.3699,19.4565,150984.0
2015-08-26 11:00:00,22.49,22.6,22.44,22.56,130297.5,19.4565,19.5516,19.4132,19.517,130297.5
2015-08-26 11:30:00,22.56,22.63,22.47,22.54,160341.75,19.517,19.5776,19.4391,19.4997,160341.75
2015-08-26 12:00:00,22.54,22.56,22.46,22.52,145199.25,19.4997,19.517,19.4305,19.4824,145199.25
2015-08-26 12:30:00,22.52,22.62,22.46,22.62,140330.25,19.4824,19.5689,19.4305,19.5689,140330.25
2015-08-26 13:00:00,22.63,22.68,22.55,22.68,76248.0,19.5776,19.6208,19.5084,19.6208,76248.0
2015-08-26 13:30:00,22.68,22.81,22.64,22.8,143619.75,19.6208,19.7333,19.5862,19.7246,143619.75
2015-08-26 14:00:00,22.79,22.81,22.68,22.77,65382.75,19.716,19.7333,19.6208,19.6987,65382.75
2015-08-26 14:30:00,22.78,22.96,22.76,22.89,92290.5,19.7073,19.8631,19.69,19.8025,92290.5
2015-08-26 15:00:00,22.89,23.11,22.86,23.05,91003.5,19.8025,19.9928,19.7765,19.9409,91003.5
2015-08-26 15:30:00,23.04,23.24,23.04,23.17,397489.5,19.9323,20.1053,19.9323,20.0447,397489.5
2015-08-27 09:30:00,23.48,23.61,23.38,23.59,210483.0,20.3129,20.4254,20.2264,20.4081,210483.0
2015-08-27 10:00:00,23.57,23.6,23.44,23.48,229000.5,20.3908,20.4167,20.2783,20.3129,229000.5
2015-08-27 10:30:00,23.48,23.67,23.41,23.67,86793.75,20.3129,20.4773,20.2524,20.4773,86793.75
2015-08-27 11:00:00,23.65,23.74,23.61,23.63,82248.75,20.46,20.5378,20.4254,20.4427,82248.75
2015-08-27 11:30:00,23.64,23.69,23.59,23.67,70152.75,20.4513,20.4946,20.4081,20.4773,70152.75
2015-08-27 12:00:00,23.67,23.8,23.66,23.74,73298.25,20.4773,20.5898,20.4686,20.5378,73298.25
2015-08-27 12:30:00,23.74,23.81,23.71,23.81,118221.75,20.5378,20.5984,20.5119,20.5984,118221.75
2015-08-27 13:00:00,23.8,23.85,23.76,23.81,60041.25,20.5898,20.633,20.5551,20.5984,60041.25
2015-08-27 13:30:00,23.82,23.96,23.75,23.87,137166.75,20.6071,20.7282,20.5465,20.6503,137166.75
2015-08-27 14:00:00,23.88,23.89,23.66,23.69,110477.25,20.659,20.6676,20.4686,20.4946,110477.25
2015-08-27 14:30:00,23.7,23.76,23.55,23.56,196449.75,20.5032,20.5551,20.3735,20.3821,196449.75
2015-08-27 15:00:00,23.55,23.67,23.45,23.67,279785.25,20.3735,20.4773,20.287,20.4773,279785.25
2015-08-27 15:30:00,23.67,23.89,23.6,23.86,801560.25,20.4773,20.6676,20.4167,20.6417,801560.25
2015-08-28 09:30:00,23.69,23.81,23.48,23.64,122364.0,20.4946,20.5984,20.3129,20.4513,122364.0
2015-08-28 10:00:00,23.64,23.67,23.52,23.6,115825.5,20.4513,20.4773,20.3475,20.4167,115825.5
2015-08-28 10:30:00,23.6,23.63,23.52,23.57,135816.75,20.4167,20.4427,20.3475,20.3908,135816.75
2015-08-28 11:00:00,23.58,23.64,23.56,23.64,96777.0,20.3994,20.4513,20.3821,20.4513,96777.0
2015-08-28 11:30:00,23.64,23.67,23.55,23.58,80358.75,20.4513,20.4773,20.3735,20.3994,80358.75
2015-08-28 12:00:00,23.58,23.64,23.56,23.64,97780.5,20.3994,20.4513,20.3821,20.4513,97780.5
2015-08-28 12:30:00,23.63,23.69,23.63,23.66,72594.0,20.4427,20.4946,20.4427,20.4686,72594.0
2015-08-28 13:00:00,23.65,23.65,23.6,23.6,122483.25,20.46,20.46,20.4167,20.4167,122483.25
2015-08-28 13:30:00,23.6,23.63,23.54,23.63,482627.25,20.4167,20.4427,20.3648,20.4427,482627.25
2015-08-28 14:00:00,23.63,23.68,23.61,23.65,83580.75,20.4427,20.4859,20.4254,20.46,83580.75
2015-08-28 14:30:00,23.66,23.66,23.56,23.61,108114.75,20.4686,20.4686,20.3821,20.4254,108114.75
2015-08-28 15:00:00,23.6,23.65,23.57,23.64,151503.75,20.4167,20.46,20.3908,20.4513,151503.75
2015-08-28 15:30:00,23.62,23.78,23.57,23.76,337317.75,20.434,20.5725,20.3908,20.5551,337317.75
2015-08-31 09:30:00,23.62,23.62,23.39,23.47,153558.0,20.434,20.434,20.2351,20.3043,153558.0
2015-08-31 10:00:00,23.46,23.69,23.44,23.66,50172.75,20.2956,20.4946,20.2783,20.4686,50172.75
2015-08-31 10:30:00,23.66,23.79,23.64,23.75,59184.0,20.4686,20.5811,20.4513,20.5465,59184.0
2015-08-31 11:00:00,23.75,23.75,23.62,23.67,101826.0,20.5465,20.5465,20.434,20.4773,101826.0
2015-08-31 11:30:00,23.67,23.81,23.65,23.71,62097.75,20.4773,20.5984,20.46,20.5119,62097.75
2015-08-31 12:00:00,23.71,23.79,23.71,23.79,82264.5,20.5119,20.5811,20.5119,20.5811,82264.5
2015-08-31 12:30:00,23.79,23.79,23.72,23.73,26901.0,20.5811,20.5811,20.5205,20.5292,26901.0
2015-08-31 13:00:00,23.74,23.75,23.68,23.69,24765.75,20.5378,20.5465,20.4859,20.4946,24765.75
2015-08-31 13:30:00,23.69,23.69,23.59,23.62,54436.5,20.4946,20.4946,20.4081,20.434,54436.5
2015-08-31 14:00:00,23.63,23.64,23.54,23.6,58106.25,20.4427,20.4513,20.3648,20.4167,58106.25
2015-08-31 14:30:00,23.6,23.65,23.55,23.56,67437.0,20.4167,20.46,20.3735,20.3821,67437.0
2015-08-31 15:00:00,23.56,23.64,23.55,23.58,102692.25,20.3821,20.4513,20.3735,20.3994,102692.25
2015-08-31 15:30:00,23.57,23.66,23.53,23.53,344884.5,20.3908,20.4686,20.3562,20.3562,344884.5
2015-09-01 09:30:00,22.97,23.13,22.94,22.98,141079.5,19.8717,20.0101,19.8458,19.8804,141079.5
2015-09-01 10:00:00,22.96,22.96,22.8,22.94,224527.5,19.8631,19.8631,19.7246,19.8458,224527.5
2015-09-01 10:30:00,22.92,22.98,22.85,22.89,167289.75,19.8285,19.8804,19.7679,19.8025,167289.75
2015-09-01 11:00:00,22.91,23.0,22.84,22.92,108776.25,19.8198,19.8977,19.7592,19.8285,108776.25
2015-09-01 11:30:00,22.92,22.98,22.86,22.88,143428.5,19.8285,19.8804,19.7765,19.7938,143428.5
2015-09-01 12:00:00,22.88,22.9,22.74,22.79,111210.75,19.7938,19.8111,19.6727,19.716,111210.75
2015-09-01 12:30:00,22.78,22.83,22.69,22.69,70026.75,19.7073,19.7506,19.6295,19.6295,70026.75
2015-09-01 13:00:00,22.68,22.78,22.67,22.7,130115.25,19.6208,19.7073,19.6122,19.6381,130115.25
2015-09-01 13:30:00,22.7,22.75,22.68,22.72,79247.25,19.6381,19.6814,19.6208,19.6554,79247.25
2015-09-01 14:00:00,22.73,22.73,22.62,22.67,167879.25,19.6641,19.6641,19.5689,19.6122,167879.25
2015-09-01 14:30:00,22.66,22.77,22.64,22.68,155259.0,19.6035,19.6987,19.5862,19.6208,155259.0
2015-09-01 15:00:00,22.69,22.78,22.68,22.68,303898.5,19.6295,19.7073,19.6208,19.6208,303898.5
2015-09-01 15:30:00,22.69,22.71,22.61,22.68,872696.25,19.6295,19.6468,19.5603,19.6208,872696.25
2015-09-02 09:30:00,23.08,23.11,22.84,22.99,164904.75,19.9669,19.9928,19.7592,19.889,164904.75
2015-09-02 10:00:00,22.96,23.02,22.86,22.87,68154.75,19.8631,19.915,19.7765,19.7852,68154.75
2015-09-02 10:30:00,22.86,22.88,22.74,22.8,58612.5,19.7765,19.7938,19.6727,19.7246,58612.5
2015-09-02 11:00:00,22.8,22.86,22.74,22.79,121999.5,19.7246,19.7765,19.6727,19.716,121999.5
2015-09-02 11:30:00,22.8,22.81,22.6,22.64,75892.5,19.7246,19.7333,19.5516,19.5862,75892.5
2015-09-02 12:00:00,22.63,22.71,22.6,22.71,40176.0,19.5776,19.6468,19.5516,19.6468,40176.0
2015-09-02 12:30:00,22.7,22.83,22.69,22.83,66415.5,19.6381,19.7506,19.6295,19.7506,66415.5
2015-09-02 13:00:00,22.81,22.83,22.76,22.8,71428.5,19.7333,19.7506,19.69,19.7246,71428.5
2015-09-02 13:30:00,22.8,22.8,22.73,22.78,93559.5,19.7246,19.7246,19.6641,19.7073,93559.5
2015-09-02 14:00:00,22.78,22.84,22.75,22.82,105084.0,19.7073,19.7592,19.6814,19.7419,105084.0
2015-09-02 14:30:00,22.82,22.87,22.78,22.84,101594.25,19.7419,19.7852,19.7073,19.7592,101594.25
2015-09-02 15:00:00,22.84,22.91,22.8,22.9,97888.5,19.7592,19.8198,19.7246,19.8111,97888.5
2015-09-02 15:30:00,22.9,23.06,22.88,23.06,326191.5,19.8111,19.9496,19.7938,19.9496,326191.5
2015-09-03 09:30:00,23.08,23.22,23.01,23.14,87954.75,19.9669,20.088,19.9063,20.0188,87954.75
2015-09-03 10:00:00,23.13,23.26,23.13,23.24,81938.25,20.0101,20.1226,20.0101,20.1053,81938.25
2015-09-03 10:30:00,23.24,23.36,23.2,23.33,75894.75,20.1053,20.2091,20.0707,20.1831,75894.75
2015-09-03 11:00:00,23.34,23.34,23.27,23.29,144708.75,20.1918,20.1918,20.1312,20.1485,144708.75
2015-09-03 11:30:00,23.28,23.28,23.2,23.26,104508.0,20.1399,20.1399,20.0707,20.1226,104508.0
2015-09-03 12:00:00,23.26,23.26,23.17,23.2,87133.5,20.1226,20.1226,20.0447,20.0707,87133.5
2015-09-03 12:30:00,23.2,23.2,23.08,23.12,69115.5,20.0707,20.0707,19.9669,20.0015,69115.5
2015-09-03 13:00:00,23.11,23.13,23.0,23.08,84215.25,19.9928,20.0101,19.8977,19.9669,84215.25
2015-09-03 13:30:00,23.09,23.1,22.92,22.93,97420.5,19.9755,19.9842,19.8285,19.8371,97420.5
2015-09-03 14:00:00,22.92,23.03,22.89,23.01,102861.0,19.8285,19.9236,19.8025,19.9063,102861.0
2015-09-03 14:30:00,23.0,23.06,22.97,23.0,80012.25,19.8977,19.9496,19.8717,19.8977,80012.25
2015-09-03 15:00:00,23.0,23.05,22.98,23.0,120456.0,19.8977,19.9409,19.8804,19.8977,120456.0
2015-09-03 15:30:00,23.0,23.06,22.92,22.97,425628.0,19.8977,19.9496,19.8285,19.8717,425628.0
2015-09-04 09:30:00,22.73,22.84,22.66,22.72,163590.75,19.6641,19.7592,19.6035,19.6554,163590.75
2015-09-04 10:00:00,22.71,22.84,22.69,22.83,45693.0,19.6468,19.7592,19.6295,19.7506,45693.0
2015-09-04 10:30:00,22.83,22.88,22.78,22.81,87156.0,19.7506,19.7938,19.7073,19.7333,87156.0
2015-09-04 11:00:00,22.83,22.84,22.74,22.75,31873.5,19.7506,19.7592,19.6727,19.6814,31873.5
2015-09-04 11:30:00,22.74,22.81,22.71,22.74,48483.0,19.6727,19.7333,19.6468,19.6727,48483.0
2015-09-04 12:00:00,22.75,22.78,22.72,22.74,117618.75,19.6814,19.7073,19.6554,19.6727,117618.75
2015-09-04 12:30:00,22.73,22.75,22.7,22.71,52080.75,19.6641,19.6814,19.6381,19.6468,52080.75
2015-09-04 13:00:00,22.7,22.71,22.58,22.61,212874.75,19.6381,19.6468,19.5343,19.5603,212874.75
2015-09-04 13:30:00,22.61,22.68,22.58,22.63,163757.25,19.5603,19.6208,19.5343,19.5776,163757.25
2015-09-04 14:00:00,22.63,22.63,22.58,22.6,120062.25,19.5776,19.5776,19.5343,19.5516,120062.25
2015-09-04 14:30:00,22.6,22.67,22.6,22.66,112785.75,19.5516,19.6122,19.5516,19.6035,112785.75
2015-09-04 15:00:00,22.67,22.7,22.6,22.7,193646.25,19.6122,19.6381,19.5516,19.6381,193646.25
2015-09-04 15:30:00,22.7,22.79,22.66,22.67,410998.5,19.6381,19.716,19.6035,19.6122,410998.5
2015-09-08 09:30:00,23.08,23.28,23.08,23.15,125644.5,19.9669,20.1399,19.9669,20.0274,125644.5
2015-09-08 10:00:00,23.16,23.17,23.02,23.12,49342.5,20.0361,20.0447,19.915,20.0015,49342.5
2015-09-08 10:30:00,23.13,23.14,23.04,23.09,63317.25,20.0101,20.0188,19.9323,19.9755,63317.25
2015-09-08 11:00:00,23.09,23.13,23.08,23.12,55980.0,19.9755,20.0101,19.9669,20.0015,55980.0
2015-09-08 11:30:00,23.11,23.15,23.08,23.1,53595.0,19.9928,20.0274,19.9669,19.9842,53595.0
2015-09-08 12:00:00,23.11,23.23,23.11,23.23,81985.5,19.9928,20.0966,19.9928,20.0966,81985.5
2015-09-08 12:30:00,23.24,23.24,23.2,23.2,47081.25,20.1053,20.1053,20.0707,20.0707,47081.25
2015-09-08 13:00:00,23.19,23.2,23.13,23.16,36387.0,20.062,20.0707,20.0101,20.0361,36387.0
2015-09-08 13:30:00,23.16,23.25,23.14,23.25,57809.25,20.0361,20.1139,20.0188,20.1139,57809.25
2015-09-08 14:00:00,23.25,23.3,23.2,23.28,89500.5,20.1139,20.1572,20.0707,20.1399,89500.5
2015-09-08 14:30:00,23.29,23.38,23.29,23.35,62914.5,20.1485,20.2264,20.1485,20.2005,62914.5
2015-09-08 15:00:00,23.35,23.38,23.3,23.36,107352.0,20.2005,20.2264,20.1572,20.2091,107352.0
2015-09-08 15:30:00,23.36,23.39,23.31,23.34,346945.5,20.2091,20.2351,20.1658,20.1918,346945.5
2015-09-09 09:30:00,23.63,23.76,23.59,23.6,97416.0,20.4427,20.5551,20.4081,20.4167,97416.0
2015-09-09 10:00:00,23.6,23.64,23.46,23.49,44484.75,20.4167,20.4513,20.2956,20.3216,44484.75
2015-09-09 10:30:00,23.49,23.5,23.33,23.37,82417.5,20.3216,20.3302,20.1831,20.2178,82417.5
2015-09-09 11:00:00,23.37,23.49,23.37,23.41,38853.0,20.2178,20.3216,20.2178,20.2524,38853.0
2015-09-09 11:30:00,23.42,23.48,23.39,23.42,71615.25,20.261,20.3129,20.2351,20.261,71615.25
2015-09-09 12:00:00,23.43,23.5,23.4,23.47,41910.75,20.2697,20.3302,20.2437,20.3043,41910.75
2015-09-09 12:30:00,23.48,23.5,23.36,23.39,47976.75,20.3129,20.3302,20.2091,20.2351,47976.75
2015-09-09 13:00:00,23.39,23.4,23.3,23.31,55415.25,20.2351,20.2437,20.1572,20.1658,55415.25
2015-09-09 13:30:00,23.31,23.31,23.2,23.2,44205.75,20.1658,20.1658,20.0707,20.0707,44205.75
2015-09-09 14:00:00,23.2,23.25,23.17,23.19,43137.0,20.0707,20.1139,20.0447,20.062,43137.0
2015-09-09 14:30:00,23.19,23.22,23.12,23.16,98064.0,20.062,20.088,20.0015,20.0361,98064.0
2015-09-09 15:00:00,23.16,23.23,23.1,23.19,120557.25,20.0361,20.0966,19.9842,20.062,120557.25
2015-09-09 15:30:00,23.19,23.19,22.94,23.0,248649.75,20.062,20.062,19.8458,19.8977,248649.75
2015-09-10 09:30:00,22.88,23.15,22.88,23.04,104258.25,19.7938,20.0274,19.7938,19.9323,104258.25
2015-09-10 10:00:00,23.01,23.12,23.01,23.12,76745.25,19.9063,20.0015,19.9063,20.0015,76745.25
2015-09-10 10:30:00,23.13,23.43,23.13,23.31,83162.25,20.0101,20.2697,20.0101,20.1658,83162.25
2015-09-10 11:00:00,23.3,23.31,23.15,23.18,43868.25,20.1572,20.1658,20.0274,20.0534,43868.25
2015-09-10 11:30:00,23.2,23.36,23.2,23.34,142310.25,20.0707,20.2091,20.0707,20.1918,142310.25
2015-09-10 12:00:00,23.33,23.4,23.31,23.33,46824.75,20.1831,20.2437,20.1658,20.1831,46824.75
2015-09-10 12:30:00,23.33,23.35,23.28,23.31,41719.5,20.1831,20.2005,20.1399,20.1658,41719.5
2015-09-10 13:00:00,23.31,23.39,23.28,23.38,45717.75,20.1658,20.2351,20.1399,20.2264,45717.75
2015-09-10 13:30:00,23.39,23.45,23.38,23.4,44397.0,20.2351,20.287,20.2264,20.2437,44397.0
2015-09-10 14:00:00,23.4,23.4,23.31,23.35,65844.0,20.2437,20.2437,20.1658,20.2005,65844.0
2015-09-10 14:30:00,23.35,23.38,23.28,23.28,88425.0,20.2005,20.2264,20.1399,20.1399,88425.0
2015-09-10 15:00:00,23.28,23.31,23.23,23.24,130509.0,20.1399,20.1658,20.0966,20.1053,130509.0
2015-09-10 15:30:00,23.24,23.28,23.18,23.27,222563.25,20.1053,20.1399,20.0534,20.1312,222563.25
2015-09-11 09:30:00,23.11,23.26,23.03,23.06,176575.5,19.9928,20.1226,19.9236,19.9496,176575.5
2015-09-11 10:00:00,23.04,23.04,22.93,22.98,93024.0,19.9323,19.9323,19.8371,19.8804,93024.0
2015-09-11 10:30:00,22.96,22.98,22.88,22.9,70452.0,19.8631,19.8804,19.7938,19.8111,70452.0
2015-09-11 11:00:00,22.91,22.96,22.87,22.96,48593.25,19.8198,19.8631,19.7852,19.8631,48593.25
2015-09-11 11:30:00,22.97,23.04,22.95,23.01,59973.75,19.8717,19.9323,19.8544,19.9063,59973.75
2015-09-11 12:00:00,23.01,23.06,22.98,23.0,130209.75,19.9063,19.9496,19.8804,19.8977,130209.75
2015-09-11 12:30:00,23.0,23.06,22.98,23.01,88814.25,19.8977,19.9496,19.8804,19.9063,88814.25
2015-09-11 13:00:00,23.01,23.02,22.9,22.91,98032.5,19.9063,19.915,19.8111,19.8198,98032.5
2015-09-11 13:30:00,22.9,22.97,22.88,22.97,42898.5,19.8111,19.8717,19.7938,19.8717,42898.5
2015-09-11 14:00:00,22.96,22.98,22.91,22.96,87977.25,19.8631,19.8804,19.8198,19.8631,87977.25
2015-09-11 14:30:00,22.96,23.0,22.93,22.96,65004.75,19.8631,19.8977,19.8371,19.8631,65004.75
2015-09-11 15:00:00,22.96,23.04,22.96,23.02,176890.5,19.8631,19.9323,19.8631,19.915,176890.5
2015-09-11 15:30:00,23.01,23.05,22.94,23.04,324747.0,19.9063,19.9409,19.8458,19.9323,324747.0
2015-09-14 09:30:00,23.06,23.08,22.88,22.98,34679.25,19.9496,19.9669,19.7938,19.8804,34679.25
2015-09-14 10:00:00,23.0,23.14,22.99,23.09,55827.0,19.8977,20.0188,19.889,19.9755,55827.0
2015-09-14 10:30:00,23.1,23.17,23.09,23.12,48622.5,19.9842,20.0447,19.9755,20.0015,48622.5
2015-09-14 11:00:00,23.12,23.15,23.06,23.06,74796.75,20.0015,20.0274,19.9496,19.9496,74796.75
2015-09-14 11:30:00,23.07,23.11,23.05,23.07,95046.75,19.9582,19.9928,19.9409,19.9582,95046.75
2015-09-14 12:00:00,23.06,23.07,22.97,23.02,47981.25,19.9496,19.9582,19.8717,19.915,47981.25
2015-09-14 12:30:00,23.02,23.08,23.0,23.01,32051.25,19.915,19.9669,19.8977,19.9063,32051.25
2015-09-14 13:00:00,23.01,23.03,22.97,23.0,32667.75,19.9063,19.9236,19.8717,19.8977,32667.75
2015-09-14 13:30:00,23.0,23.04,22.98,23.02,26838.0,19.8977,19.9323,19.8804,19.915,26838.0
2015-09-14 14:00:00,23.02,23.04,22.99,23.0,34308.0,19.915,19.9323,19.889,19.8977,34308.0
2015-09-14 14:30:00,23.0,23.04,23.0,23.03,37505.25,19.8977,19.9323,19.8977,19.9236,37505.25
2015-09-14 15:00:00,23.02,23.08,23.0,23.04,61645.5,19.915,19.9669,19.8977,19.9323,61645.5
2015-09-14 15:30:00,23.04,23.04,23.0,23.03,153605.25,19.9323,19.9323,19.8977,19.9236,153605.25
2015-09-15 09:30:00,23.12,23.14,22.92,23.08,130095.0,20.0015,20.0188,19.8285,19.9669,130095.0
2015-09-15 10:00:00,23.07,23.16,23.05,23.11,49243.5,19.9582,20.0361,19.9409,19.9928,49243.5
2015-09-15 10:30:00,23.11,23.24,23.11,23.19,74335.5,19.9928,20.1053,19.9928,20.062,74335.5
2015-09-15 11:00:00,23.2,23.2,23.13,23.14,31878.0,20.0707,20.0707,20.0101,20.0188,31878.0
2015-09-15 11:30:00,23.14,23.16,23.09,23.14,19383.75,20.0188,20.0361,19.9755,20.0188,19383.75
2015-09-15 12:00:00,23.14,23.21,23.14,23.19,25278.75,20.0188,20.0793,20.0188,20.062,25278.75
2015-09-15 12:30:00,23.19,23.19,23.12,23.15,51887.25,20.062,20.062,20.0015,20.0274,51887.25
2015-09-15 13:00:00,23.15,23.29,23.14,23.26,39195.0,20.0274,20.1485,20.0188,20.1226,39195.0
2015-09-15 13:30:00,23.28,23.31,23.25,23.26,22747.5,20.1399,20.1658,20.1139,20.1226,22747.5
2015-09-15 14:00:00,23.26,23.3,23.24,23.29,57485.25,20.1226,20.1572,20.1053,20.1485,57485.25
2015-09-15 14:30:00,23.29,23.36,23.28,23.34,48579.75,20.1485,20.2091,20.1399,20.1918,48579.75
2015-09-15 15:00:00,23.35,23.4,23.34,23.37,73228.5,20.2005,20.2437,20.1918,20.2178,73228.5
2015-09-15 15:30:00,23.37,23.38,23.3,23.35,214830.0,20.2178,20.2264,20.1572,20.2005,214830.0
2015-09-16 09:30:00,23.41,23.42,23.24,23.28,86555.25,20.2524,20.261,20.1053,20.1399,86555.25
2015-09-16 10:00:00,23.27,23.37,23.24,23.3,44455.5,20.1312,20.2178,20.1053,20.1572,44455.5
2015-09-16 10:30:00,23.29,23.31,23.23,23.29,43186.5,20.1485,20.1658,20.0966,20.1485,43186.5
2015-09-16 11:00:00,23.29,23.41,23.27,23.4,43632.0,20.1485,20.2524,20.1312,20.2437,43632.0
2015-09-16 11:30:00,23.4,23.4,23.36,23.4,18927.0,20.2437,20.2437,20.2091,20.2437,18927.0
2015-09-16 12:00:00,23.4,23.48,23.39,23.47,37842.75,20.2437,20.3129,20.2351,20.3043,37842.75
2015-09-16 12:30:00,23.47,23.5,23.43,23.46,123230.25,20.3043,20.3302,20.2697,20.2956,123230.25
2015-09-16 13:00:00,23.47,23.48,23.44,23.46,43382.25,20.3043,20.3129,20.2783,20.2956,43382.25
2015-09-16 13:30:00,23.46,23.54,23.46,23.52,57233.25,20.2956,20.3648,20.2956,20.3475,57233.25
2015-09-16 14:00:00,23.52,23.54,23.48,23.49,127649.25,20.3475,20.3648,20.3129,20.3216,127649.25
2015-09-16 14:30:00,23.49,23.57,23.46,23.54,133044.75,20.3216,20.3908,20.2956,20.3648,133044.75
2015-09-16 15:00:00,23.52,23.55,23.5,23.51,198281.25,20.3475,20.3735,20.3302,20.3389,198281.25
2015-09-16 15:30:00,23.51,23.54,23.49,23.51,284953.5,20.3389,20.3648,20.3216,20.3389,284953.5
2015-09-17 09:30:00,23.52,23.52,23.42,23.48,133809.75,20.3475,20.3475,20.261,20.3129,133809.75
2015-09-17 10:00:00,23.48,23.62,23.48,23.58,114603.75,20.3129,20.434,20.3129,20.3994,114603.75
2015-09-17 10:30:00,23.57,23.6,23.52,23.56,74619.0,20.3908,20.4167,20.3475,20.3821,74619.0
2015-09-17 11:00:00,23.56,23.59,23.53,23.57,117549.0,20.3821,20.4081,20.3562,20.3908,117549.0
2015-09-17 11:30:00,23.57,23.58,23.51,23.53,83526.75,20.3908,20.3994,20.3389,20.3562,83526.75
2015-09-17 12:00:00,23.53,23.55,23.48,23.5,60421.5,20.3562,20.3735,20.3129,20.3302,60421.5
2015-09-17 12:30:00,23.5,23.52,23.47,23.5,118257.75,20.3302,20.3475,20.3043,20.3302,118257.75
2015-09-17 13:00:00,23.5,23.61,23.47,23.59,59177.25,20.3302,20.4254,20.3043,20.4081,59177.25
2015-09-17 13:30:00,23.59,23.61,23.48,23.48,120624.75,20.4081,20.4254,20.3129,20.3129,120624.75
2015-09-17 14:00:00,23.5,23.52,23.03,23.16,190068.75,20.3302,20.3475,19.9236,20.0361,190068.75
2015-09-17 14:30:00,23.17,23.41,23.14,23.35,283090.5,20.0447,20.2524,20.0188,20.2005,283090.5
2015-09-17 15:00:00,23.36,23.38,22.84,22.94,173463.75,20.2091,20.2264,19.7592,19.8458,173463.75
2015-09-17 15:30:00,22.94,23.03,22.86,22.91,288927.0,19.8458,19.9236,19.7765,19.8198,288927.0
2015-09-18 09:30:00,22.6,22.6,22.27,22.34,370923.75,19.5516,19.5516,19.2661,19.3267,370923.75
2015-09-18 10:00:00,22.36,22.62,22.32,22.55,90486.0,19.344,19.5689,19.3094,19.5084,90486.0
2015-09-18 10:30:00,22.54,22.56,22.37,22.46,121729.5,19.4997,19.517,19.3526,19.4305,121729.5
2015-09-18 11:00:00,22.47,22.51,22.42,22.44,131852.25,19.4391,19.4738,19.3959,19.4132,131852.25
2015-09-18 11:30:00,22.44,22.54,22.41,22.47,191952.0,19.4132,19.4997,19.3872,19.4391,191952.0
2015-09-18 12:00:00,22.48,22.48,22.36,22.38,68280.75,19.4478,19.4478,19.344,19.3613,68280.75
2015-09-18 12:30:00,22.37,22.39,22.32,22.35,93264.75,19.3526,19.3699,19.3094,19.3353,93264.75
2015-09-18 13:00:00,22.34,22.34,22.24,22.27,98529.75,19.3267,19.3267,19.2402,19.2661,98529.75
2015-09-18 13:30:00,22.27,22.32,22.24,22.24,108344.25,19.2661,19.3094,19.2402,19.2402,108344.25
2015-09-18 14:00:00,22.24,22.34,22.21,22.32,101265.75,19.2402,19.3267,19.2142,19.3094,101265.75
2015-09-18 14:30:00,22.32,22.33,22.25,22.29,95951.25,19.3094,19.318,19.2488,19.2834,95951.25
2015-09-18 15:00:00,22.29,22.3,22.19,22.23,208631.25,19.2834,19.2921,19.1969,19.2315,208631.25
2015-09-18 15:30:00,22.22,22.23,22.12,22.17,434250.0,19.2229,19.2315,19.1364,19.1796,434250.0
2015-09-21 09:30:00,22.41,22.54,22.33,22.42,228242.25,19.3872,19.4997,19.318,19.3959,228242.25
2015-09-21 10:00:00,22.42,22.52,22.42,22.48,146414.25,19.3959,19.4824,19.3959,19.4478,146414.25
2015-09-21 10:30:00,22.49,22.56,22.48,22.5,297582.75,19.4565,19.517,19.4478,19.4651,297582.75
2015-09-21 11:00:00,22.51,22.56,22.49,22.52,118224.0,19.4738,19.517,19.4565,19.4824,118224.0
2015-09-21 11:30:00,22.52,22.53,22.38,22.43,66433.5,19.4824,19.4911,19.3613,19.4045,66433.5
2015-09-21 12:00:00,22.43,22.43,22.31,22.36,88917.75,19.4045,19.4045,19.3007,19.344,88917.75
2015-09-21 12:30:00,22.35,22.35,22.26,22.31,89574.75,19.3353,19.3353,19.2575,19.3007,89574.75
2015-09-21 13:00:00,22.29,22.36,22.26,22.35,152338.5,19.2834,19.344,19.2575,19.3353,152338.5
2015-09-21 13:30:00,22.34,22.39,22.29,22.3,92961.0,19.3267,19.3699,19.2834,19.2921,92961.0
2015-09-21 14:00:00,22.3,22.32,22.24,22.26,114729.75,19.2921,19.3094,19.2402,19.2575,114729.75
2015-09-21 14:30:00,22.25,22.38,22.25,22.33,158226.75,19.2488,19.3613,19.2488,19.318,158226.75
2015-09-21 15:00:00,22.33,22.35,22.29,22.3,221375.25,19.318,19.3353,19.2834,19.2921,221375.25
2015-09-21 15:30:00,22.31,22.36,22.2,22.36,571401.0,19.3007,19.344,19.2056,19.344,571401.0
2015-09-22 09:30:00,22.09,22.2,22.05,22.14,158366.25,19.1104,19.2056,19.0758,19.1537,158366.25
2015-09-22 10:00:00,22.14,22.2,22.03,22.04,56916.0,19.1537,19.2056,19.0585,19.0671,56916.0
2015-09-22 10:30:00,22.04,22.04,21.94,22.02,69597.0,19.0671,19.0671,18.9806,19.0498,69597.0
2015-09-22 11:00:00,22.02,22.04,21.94,21.95,202461.75,19.0498,19.0671,18.9806,18.9893,202461.75
2015-09-22 11:30:00,21.95,22.05,21.93,22.01,112711.5,18.9893,19.0758,18.972,19.0412,112711.5
2015-09-22 12:00:00,22.0,22.06,21.96,22.0,51984.0,19.0325,19.0845,18.9979,19.0325,51984.0
2015-09-22 12:30:00,22.0,22.04,21.93,21.95,36882.0,19.0325,19.0671,18.972,18.9893,36882.0
2015-09-22 13:00:00,21.94,22.04,21.94,21.98,63693.0,18.9806,19.0671,18.9806,19.0152,63693.0
2015-09-22 13:30:00,21.98,22.05,21.98,22.05,81427.5,19.0152,19.0758,19.0152,19.0758,81427.5
2015-09-22 14:00:00,22.04,22.08,21.99,22.02,63715.5,19.0671,19.1018,19.0239,19.0498,63715.5
2015-09-22 14:30:00,22.03,22.07,21.97,22.02,103621.5,19.0585,19.0931,19.0066,19.0498,103621.5
2015-09-22 15:00:00,22.03,22.06,21.93,22.04,161073.0,19.0585,19.0845,18.972,19.0671,161073.0
2015-09-22 15:30:00,22.05,22.14,22.05,22.12,202623.75,19.0758,19.1537,19.0758,19.1364,202623.75
2015-09-23 09:30:00,22.12,22.19,22.04,22.17,48177.0,19.1364,19.1969,19.0671,19.1796,48177.0
2015-09-23 10:00:00,22.17,22.24,22.15,22.22,41730.75,19.1796,19.2402,19.1623,19.2229,41730.75
2015-09-23 10:30:00,22.22,22.27,22.19,22.19,56828.25,19.2229,19.2661,19.1969,19.1969,56828.25
2015-09-23 11:00:00,22.2,22.2,22.05,22.07,46831.5,19.2056,19.2056,19.0758,19.0931,46831.5
2015-09-23 11:30:00,22.05,22.05,21.96,22.01,55982.25,19.0758,19.0758,18.9979,19.0412,55982.25
2015-09-23 12:00:00,22.0,22.02,21.95,22.02,29297.25,19.0325,19.0498,18.9893,19.0498,29297.25
2015-09-23 12:30:00,22.02,22.06,22.01,22.02,40074.75,19.0498,19.0845,19.0412,19.0498,40074.75
2015-09-23 13:00:00,22.02,22.08,22.01,22.03,27202.5,19.0498,19.1018,19.0412,19.0585,27202.5
2015-09-23 13:30:00,22.03,22.17,22.03,22.15,90690.75,19.0585,19.1796,19.0585,19.1623,90690.75
2015-09-23 14:00:00,22.14,22.19,22.12,22.13,47855.25,19.1537,19.1969,19.1364,19.145,47855.25
2015-09-23 14:30:00,22.13,22.16,22.04,22.08,53745.75,19.145,19.171,19.0671,19.1018,53745.75
2015-09-23 15:00:00,22.07,22.1,22.04,22.04,93231.0,19.0931,19.1191,19.0671,19.0671,93231.0
2015-09-23 15:30:00,22.05,22.06,22.01,22.03,197808.75,19.0758,19.0845,19.0412,19.0585,197808.75
2015-09-24 09:30:00,21.78,21.88,21.78,21.88,322236.0,18.8422,18.9287,18.8422,18.9287,322236.0
2015-09-24 10:00:00,21.87,21.89,21.68,21.73,132158.25,18.9201,18.9374,18.7557,18.799,132158.25
2015-09-24 10:30:00,21.72,21.81,21.72,21.78,118503.0,18.7903,18.8682,18.7903,18.8422,118503.0
2015-09-24 11:00:00,21.79,21.79,21.73,21.73,89635.5,18.8509,18.8509,18.799,18.799,89635.5
2015-09-24 11:30:00,21.75,21.82,21.73,21.81,147712.5,18.8163,18.8768,18.799,18.8682,147712.5
2015-09-24 12:00:00,21.8,21.81,21.77,21.78,47835.0,18.8595,18.8682,18.8336,18.8422,47835.0
2015-09-24 12:30:00,21.79,21.81,21.72,21.72,66100.5,18.8509,18.8682,18.7903,18.7903,66100.5
2015-09-24 13:00:00,21.72,21.77,21.7,21.72,31209.75,18.7903,18.8336,18.773,18.7903,31209.75
2015-09-24 13:30:00,21.73,21.79,21.72,21.77,52254.0,18.799,18.8509,18.7903,18.8336,52254.0
2015-09-24 14:00:00,21.76,21.83,21.75,21.8,70083.0,18.8249,18.8855,18.8163,18.8595,70083.0
2015-09-24 14:30:00,21.8,21.91,21.78,21.88,149661.0,18.8595,18.9547,18.8422,18.9287,149661.0
2015-09-24 15:00:00,21.88,21.9,21.81,21.87,179934.75,18.9287,18.946,18.8682,18.9201,179934.75
2015-09-24 15:30:00,21.86,21.88,21.8,21.85,245389.5,18.9114,18.9287,18.8595,18.9028,245389.5
2015-09-25 09:30:00,22.16,22.36,22.06,22.13,132124.5,19.171,19.344,19.0845,19.145,132124.5
2015-09-25 10:00:00,22.12,22.13,21.99,22.03,51925.5,19.1364,19.145,19.0239,19.0585,51925.5
2015-09-25 10:30:00,22.02,22.1,22.0,22.09,96594.75,19.0498,19.1191,19.0325,19.1104,96594.75
2015-09-25 11:00:00,22.08,22.11,22.05,22.1,39636.0,19.1018,19.1277,19.0758,19.1191,39636.0
2015-09-25 11:30:00,22.11,22.14,22.08,22.13,57316.5,19.1277,19.1537,19.1018,19.145,57316.5
2015-09-25 12:00:00,22.12,22.13,22.07,22.1,29292.75,19.1364,19.145,19.0931,19.1191,29292.75
2015-09-25 12:30:00,22.1,22.12,22.08,22.1,56259.0,19.1191,19.1364,19.1018,19.1191,56259.0
2015-09-25 13:00:00,22.11,22.18,22.11,22.17,93712.5,19.1277,19.1883,19.1277,19.1796,93712.5
2015-09-25 13:30:00,22.17,22.22,22.15,22.21,71174.25,19.1796,19.2229,19.1623,19.2142,71174.25
2015-09-25 14:00:00,22.21,22.24,22.09,22.1,57080.25,19.2142,19.2402,19.1104,19.1191,57080.25
2015-09-25 14:30:00,22.1,22.14,22.03,22.13,80005.5,19.1191,19.1537,19.0585,19.145,80005.5
2015-09-25 15:00:00,22.14,22.14,22.01,22.05,132079.5,19.1537,19.1537,19.0412,19.0758,132079.5
2015-09-25 15:30:00,22.05,22.12,22.04,22.07,251928.0,19.0758,19.1364,19.0671,19.0931,251928.0
2015-09-28 09:30:00,21.85,21.92,21.71,21.79,199480.5,18.9028,18.9633,18.7817,18.8509,199480.5
2015-09-28 10:00:00,21.78,21.8,21.64,21.73,241377.75,18.8422,18.8595,18.7211,18.799,241377.75
2015-09-28 10:30:00,21.74,21.74,21.65,21.68,166965.75,18.8076,18.8076,18.7298,18.7557,166965.75
2015-09-28 11:00:00,21.7,21.75,21.63,21.64,58401.0,18.773,18.8163,18.7125,18.7211,58401.0
2015-09-28 11:30:00,21.65,21.68,21.63,21.64,93307.5,18.7298,18.7557,18.7125,18.7211,93307.5
2015-09-28 12:00:00,21.64,21.64,21.56,21.58,72146.25,18.7211,18.7211,18.6519,18.6692,72146.25
2015-09-28 12:30:00,21.58,21.61,21.52,21.56,271928.25,18.6692,18.6952,18.6173,18.6519,271928.25
2015-09-28 13:00:00,21.56,21.6,21.56,21.57,141925.5,18.6519,18.6865,18.6519,18.6605,141925.5
2015-09-28 13:30:00,21.56,21.66,21.49,21.54,157952.25,18.6519,18.7384,18.5913,18.6346,157952.25
2015-09-28 14:00:00,21.54,21.58,21.46,21.52,60828.75,18.6346,18.6692,18.5654,18.6173,60828.75
2015-09-28 14:30:00,21.52,21.59,21.51,21.58,116802.0,18.6173,18.6778,18.6086,18.6692,116802.0
2015-09-28 15:00:00,21.58,21.6,21.52,21.56,168660.0,18.6692,18.6865,18.6173,18.6519,168660.0
2015-09-28 15:30:00,21.56,21.64,21.55,21.6,775883.25,18.6519,18.7211,18.6432,18.6865,775883.25
2015-09-29 09:30:00,21.64,21.96,21.44,21.58,314901.0,18.7899,19.0678,18.6163,18.7378,314901.0
2015-09-29 10:00:00,21.6,21.7,21.48,21.68,168626.25,18.7552,18.842,18.651,18.8247,168626.25
2015-09-29 10:30:00,21.69,21.74,21.54,21.56,91293.75,18.8334,18.8768,18.7031,18.7205,91293.75
2015-09-29 11:00:00,21.59,21.63,21.5,21.54,103947.75,18.7465,18.7813,18.6684,18.7031,103947.75
2015-09-29 11:30:00,21.53,21.58,21.48,21.57,49875.75,18.6944,18.7378,18.651,18.7292,49875.75
2015-09-29 12:00:00,21.55,21.57,21.52,21.55,162562.5,18.7118,18.7292,18.6857,18.7118,162562.5
2015-09-29 12:30:00,21.55,21.58,21.5,21.51,67727.25,18.7118,18.7378,18.6684,18.6771,67727.25
2015-09-29 13:00:00,21.51,21.59,21.51,21.58,60770.25,18.6771,18.7465,18.6771,18.7378,60770.25
2015-09-29 13:30:00,21.59,21.68,21.58,21.59,111586.5,18.7465,18.8247,18.7378,18.7465,111586.5
2015-09-29 14:00:00,21.58,21.6,21.52,21.6,69369.75,18.7378,18.7552,18.6857,18.7552,69369.75
2015-09-29 14:30:00,21.6,21.61,21.55,21.59,127116.0,18.7552,18.7639,18.7118,18.7465,127116.0
2015-09-29 15:00:00,21.59,21.62,21.55,21.58,225468.0,18.7465,18.7726,18.7118,18.7378,225468.0
2015-09-29 15:30:00,21.58,21.78,21.58,21.75,401571.0,18.7378,18.9115,18.7378,18.8855,401571.0
2015-09-30 09:30:00,22.02,22.2,21.95,22.02,205791.75,19.1199,19.2762,19.0591,19.1199,205791.75
2015-09-30 10:00:00,22.02,22.16,22.0,22.16,216200.25,19.1199,19.2415,19.1025,19.2415,216200.25
2015-09-30 10:30:00,22.16,22.19,22.07,22.07,89208.0,19.2415,19.2675,19.1633,19.1633,89208.0
2015-09-30 11:00:00,22.06,22.09,22.0,22.03,92569.5,19.1546,19.1807,19.1025,19.1286,92569.5
2015-09-30 11:30:00,22.03,22.04,21.82,21.87,52276.5,19.1286,19.1373,18.9462,18.9897,52276.5
2015-09-30 12:00:00,21.87,21.88,21.76,21.83,48352.5,18.9897,18.9983,18.8941,18.9549,48352.5
2015-09-30 12:30:00,21.82,21.84,21.72,21.76,49605.75,18.9462,18.9636,18.8594,18.8941,49605.75
2015-09-30 13:00:00,21.78,21.86,21.77,21.84,59706.0,18.9115,18.981,18.9028,18.9636,59706.0
2015-09-30 13:30:00,21.85,21.96,21.83,21.93,50114.25,18.9723,19.0678,18.9549,19.0418,50114.25
2015-09-30 14:00:00,21.93,21.99,21.92,21.98,86834.25,19.0418,19.0938,19.0331,19.0852,86834.25
2015-09-30 14:30:00,21.99,22.03,21.91,22.02,130691.25,19.0938,19.1286,19.0244,19.1199,130691.25
2015-09-30 15:00:00,22.02,22.03,21.96,22.01,147440.25,19.1199,19.1286,19.0678,19.1112,147440.25
2015-09-30 15:30:00,22.0,22.11,22.0,22.07,393394.5,19.1025,19.198,19.1025,19.1633,393394.5
2015-10-01 09:30:00,22.0,22.09,21.91,22.08,149690.25,19.1025,19.1807,19.0244,19.172,149690.25
2015-10-01 10:00:00,22.09,22.11,21.98,22.11,224660.25,19.1807,19.198,19.0852,19.198,224660.25
2015-10-01 10:30:00,22.12,22.15,22.04,22.04,206923.5,19.2067,19.2328,19.1373,19.1373,206923.5
2015-10-01 11:00:00,22.04,22.07,21.99,22.04,222027.75,19.1373,19.1633,19.0938,19.1373,222027.75
2015-10-01 11:30:00,22.04,22.07,21.86,21.86,269253.0,19.1373,19.1633,18.981,18.981,269253.0
2015-10-01 12:00:00,21.87,21.87,21.78,21.84,48444.75,18.9897,18.9897,18.9115,18.9636,48444.75
2015-10-01 12:30:00,21.84,21.92,21.82,21.84,119470.5,18.9636,19.0331,18.9462,18.9636,119470.5
2015-10-01 13:00:00,21.83,21.89,21.8,21.83,95323.5,18.9549,19.007,18.9289,18.9549,95323.5
2015-10-01 13:30:00,21.84,21.94,21.84,21.92,100415.25,18.9636,19.0504,18.9636,19.0331,100415.25
2015-10-01 14:00:00,21.92,22.04,21.89,22.02,75370.5,19.0331,19.1373,19.007,19.1199,75370.5
2015-10-01 14:30:00,22.03,22.12,22.01,22.11,139653.0,19.1286,19.2067,19.1112,19.198,139653.0
2015-10-01 15:00:00,22.1,22.12,22.01,22.02,129678.75,19.1894,19.2067,19.1112,19.1199,129678.75
2015-10-01 15:30:00,22.01,22.18,21.96,22.16,423173.25,19.1112,19.2588,19.0678,19.2415,423173.25
2015-10-02 09:30:00,21.4,21.56,21.21,21.32,241809.75,18.5816,18.7205,18.4166,18.5121,241809.75
2015-10-02 10:00:00,21.32,21.32,21.18,21.2,172318.5,18.5121,18.5121,18.3905,18.4079,172318.5
2015-10-02 10:30:00,21.19,21.33,21.16,21.32,164828.25,18.3992,18.5208,18.3732,18.5121,164828.25
2015-10-02 11:00:00,21.32,21.36,21.25,21.28,71867.25,18.5121,18.5468,18.4513,18.4774,71867.25
2015-10-02 11:30:00,21.3,21.39,21.28,21.38,94952.25,18.4947,18.5729,18.4774,18.5642,94952.25
2015-10-02 12:00:00,21.37,21.55,21.37,21.49,86283.0,18.5555,18.7118,18.5555,18.6597,86283.0
2015-10-02 12:30:00,21.5,21.72,21.5,21.71,133609.5,18.6684,18.8594,18.6684,18.8507,133609.5
2015-10-02 13:00:00,21.71,21.76,21.67,21.75,151436.25,18.8507,18.8941,18.816,18.8855,151436.25
2015-10-02 13:30:00,21.76,21.79,21.64,21.74,128468.25,18.8941,18.9202,18.7899,18.8768,128468.25
2015-10-02 14:00:00,21.74,21.76,21.67,21.73,49779.0,18.8768,18.8941,18.816,18.8681,49779.0
2015-10-02 14:30:00,21.74,21.76,21.65,21.66,70366.5,18.8768,18.8941,18.7986,18.8073,70366.5
2015-10-02 15:00:00,21.65,21.86,21.64,21.85,93199.5,18.7986,18.981,18.7899,18.9723,93199.5
2015-10-02 15:30:00,21.86,21.9,21.82,21.89,253134.0,18.981,19.0157,18.9462,19.007,253134.0
2015-10-05 09:30:00,22.15,22.47,20.38,22.44,223717.5,19.2328,19.5106,17.6959,19.4846,223717.5
2015-10-05 10:00:00,22.45,22.47,22.36,22.46,120885.75,19.4933,19.5106,19.4151,19.5019,120885.75
2015-10-05 10:30:00,22.46,22.46,22.34,22.34,88674.75,19.5019,19.5019,19.3978,19.3978,88674.75
2015-10-05 11:00:00,22.35,22.42,22.34,22.38,41854.5,19.4064,19.4672,19.3978,19.4325,41854.5
2015-10-05 11:30:00,22.38,22.42,22.33,22.41,80381.25,19.4325,19.4672,19.3891,19.4585,80381.25
2015-10-05 12:00:00,22.4,22.47,22.4,22.44,58612.5,19.4499,19.5106,19.4499,19.4846,58612.5
2015-10-05 12:30:00,22.45,22.47,22.39,22.41,69230.25,19.4933,19.5106,19.4412,19.4585,69230.25
2015-10-05 13:00:00,22.42,22.54,22.4,22.52,83574.0,19.4672,19.5714,19.4499,19.554,83574.0
2015-10-05 13:30:00,22.52,22.56,22.46,22.54,131076.0,19.554,19.5888,19.5019,19.5714,131076.0
2015-10-05 14:00:00,22.54,22.6,22.5,22.59,114099.75,19.5714,19.6235,19.5367,19.6148,114099.75
2015-10-05 14:30:00,22.6,22.63,22.57,22.62,119182.5,19.6235,19.6496,19.5975,19.6409,119182.5
2015-10-05 15:00:00,22.62,22.63,22.52,22.55,121772.25,19.6409,19.6496,19.554,19.5801,121772.25
2015-10-05 15:30:00,22.55,22.61,22.52,22.57,298773.0,19.5801,19.6322,19.554,19.5975,298773.0
2015-10-06 09:30:00,22.44,22.52,22.1,22.42,126645.75,19.4846,19.554,19.1894,19.4672,126645.75
2015-10-06 10:00:00,22.42,22.44,22.23,22.23,110547.0,19.4672,19.4846,19.3022,19.3022,110547.0
2015-10-06 10:30:00,22.23,22.32,22.19,22.28,65511.0,19.3022,19.3804,19.2675,19.3457,65511.0
2015-10-06 11:00:00,22.28,22.36,22.28,22.34,68508.0,19.3457,19.4151,19.3457,19.3978,68508.0
2015-10-06 11:30:00,22.34,22.35,22.22,22.24,50346.0,19.3978,19.4064,19.2936,19.3109,50346.0
2015-10-06 12:00:00,22.26,22.27,22.15,22.18,93024.0,19.3283,19.337,19.2328,19.2588,93024.0
2015-10-06 12:30:00,22.17,22.3,22.14,22.29,109302.75,19.2501,19.363,19.2241,19.3543,109302.75
2015-10-06 13:00:00,22.3,22.33,22.26,22.32,59382.0,19.363,19.3891,19.3283,19.3804,59382.0
2015-10-06 13:30:00,22.32,22.36,22.31,22.33,91203.75,19.3804,19.4151,19.3717,19.3891,91203.75
2015-10-06 14:00:00,22.33,22.4,22.32,22.4,97875.0,19.3891,19.4499,19.3804,19.4499,97875.0
2015-10-06 14:30:00,22.4,22.4,22.32,22.33,82820.25,19.4499,19.4499,19.3804,19.3891,82820.25
2015-10-06 15:00:00,22.33,22.37,22.32,22.34,93064.5,19.3891,19.4238,19.3804,19.3978,93064.5
2015-10-06 15:30:00,22.34,22.38,22.32,22.36,314406.0,19.3978,19.4325,19.3804,19.4151,314406.0
2015-10-07 09:30:00,22.54,22.78,22.51,22.69,76126.5,19.5714,19.7798,19.5454,19.7017,76126.5
2015-10-07 10:00:00,22.68,22.8,22.67,22.78,72402.75,19.693,19.7972,19.6843,19.7798,72402.75
2015-10-07 10:30:00,22.78,22.78,22.61,22.65,65020.5,19.7798,19.7798,19.6322,19.6669,65020.5
2015-10-07 11:00:00,22.65,22.66,22.45,22.47,41787.0,19.6669,19.6756,19.4933,19.5106,41787.0
2015-10-07 11:30:00,22.46,22.57,22.43,22.55,38092.5,19.5019,19.5975,19.4759,19.5801,38092.5
2015-10-07 12:00:00,22.56,22.56,22.45,22.47,61258.5,19.5888,19.5888,19.4933,19.5106,61258.5
2015-10-07 12:30:00,22.46,22.5,22.41,22.46,42423.75,19.5019,19.5367,19.4585,19.5019,42423.75
2015-10-07 13:00:00,22.47,22.58,22.46,22.55,43375.5,19.5106,19.6061,19.5019,19.5801,43375.5
2015-10-07 13:30:00,22.57,22.67,22.57,22.63,49090.5,19.5975,19.6843,19.5975,19.6496,49090.5
2015-10-07 14:00:00,22.61,22.68,22.57,22.61,60752.25,19.6322,19.693,19.5975,19.6322,60752.25
2015-10-07 14:30:00,22.61,22.65,22.56,22.6,84897.0,19.6322,19.6669,19.5888,19.6235,84897.0
2015-10-07 15:00:00,22.59,22.64,22.56,22.58,89435.25,19.6148,19.6582,19.5888,19.6061,89435.25
2015-10-07 15:30:00,22.6,22.63,22.51,22.62,331913.25,19.6235,19.6496,19.5454,19.6409,331913.25
2015-10-08 09:30:00,22.48,22.96,22.45,22.51,65877.75,19.5193,19.9361,19.4933,19.5454,65877.75
2015-10-08 10:00:00,22.51,22.6,22.51,22.56,88749.0,19.5454,19.6235,19.5454,19.5888,88749.0
2015-10-08 10:30:00,22.55,22.68,22.55,22.66,77514.75,19.5801,19.693,19.5801,19.6756,77514.75
2015-10-08 11:00:00,22.66,22.74,22.65,22.71,98568.0,19.6756,19.7451,19.6669,19.719,98568.0
2015-10-08 11:30:00,22.71,22.77,22.67,22.69,44268.75,19.719,19.7711,19.6843,19.7017,44268.75
2015-10-08 12:00:00,22.68,22.72,22.64,22.66,52074.0,19.693,19.7277,19.6582,19.6756,52074.0
2015-10-08 12:30:00,22.66,22.76,22.66,22.76,134833.5,19.6756,19.7624,19.6756,19.7624,134833.5
2015-10-08 13:00:00,22.74,22.76,22.71,22.74,60824.25,19.7451,19.7624,19.719,19.7451,60824.25
2015-10-08 13:30:00,22.75,22.85,22.74,22.83,84136.5,19.7538,19.8406,19.7451,19.8232,84136.5
2015-10-08 14:00:00,22.84,22.87,22.6,22.69,757568.25,19.8319,19.858,19.6235,19.7017,757568.25
2015-10-08 14:30:00,22.71,22.78,22.7,22.75,313512.75,19.719,19.7798,19.7103,19.7538,313512.75
2015-10-08 15:00:00,22.76,22.83,22.73,22.74,122258.25,19.7624,19.8232,19.7364,19.7451,122258.25
2015-10-08 15:30:00,22.74,22.76,22.68,22.75,338206.5,19.7451,19.7624,19.693,19.7538,338206.5
2015-10-09 09:30:00,22.71,23.01,22.57,23.0,139029.75,19.719,19.9795,19.5975,19.9708,139029.75
2015-10-09 10:00:00,23.0,23.0,22.78,22.78,260928.0,19.9708,19.9708,19.7798,19.7798,260928.0
2015-10-09 10:30:00,22.78,22.88,22.74,22.86,135270.0,19.7798,19.8666,19.7451,19.8493,135270.0
2015-10-09 11:00:00,22.86,22.86,22.76,22.81,85023.0,19.8493,19.8493,19.7624,19.8059,85023.0
2015-10-09 11:30:00,22.82,22.84,22.72,22.74,195228.0,19.8145,19.8319,19.7277,19.7451,195228.0
2015-10-09 12:00:00,22.75,22.77,22.66,22.68,73676.25,19.7538,19.7711,19.6756,19.693,73676.25
2015-10-09 12:30:00,22.68,22.68,22.6,22.64,150997.5,19.693,19.693,19.6235,19.6582,150997.5
2015-10-09 13:00:00,22.63,22.68,22.59,22.62,161428.5,19.6496,19.693,19.6148,19.6409,161428.5
2015-10-09 13:30:00,22.62,22.69,22.61,22.67,147530.25,19.6409,19.7017,19.6322,19.6843,147530.25
2015-10-09 14:00:00,22.67,22.69,22.62,22.69,62226.0,19.6843,19.7017,19.6409,19.7017,62226.0
2015-10-09 14:30:00,22.69,22.7,22.66,22.7,65166.75,19.7017,19.7103,19.6756,19.7103,65166.75
2015-10-09 15:00:00,22.69,22.71,22.66,22.7,90722.25,19.7017,19.719,19.6756,19.7103,90722.25
2015-10-09 15:30:00,22.71,22.78,22.7,22.74,200981.25,19.719,19.7798,19.7103,19.7451,200981.25
2015-10-12 09:30:00,22.83,22.86,22.67,22.76,136406.25,19.8232,19.8493,19.6843,19.7624,136406.25
2015-10-12 10:00:00,22.76,22.8,22.68,22.7,43890.75,19.7624,19.7972,19.693,19.7103,43890.75
2015-10-12 10:30:00,22.7,22.75,22.69,22.72,61823.25,19.7103,19.7538,19.7017,19.7277,61823.25
2015-10-12 11:00:00,22.72,22.77,22.71,22.74,43821.0,19.7277,19.7711,19.719,19.7451,43821.0
2015-10-12 11:30:00,22.75,22.77,22.72,22.72,54607.5,19.7538,19.7711,19.7277,19.7277,54607.5
2015-10-12 12:00:00,22.72,22.74,22.7,22.72,34731.0,19.7277,19.7451,19.7103,19.7277,34731.0
2015-10-12 12:30:00,22.72,22.72,22.66,22.68,40646.25,19.7277,19.7277,19.6756,19.693,40646.25
2015-10-12 13:00:00,22.68,22.7,22.66,22.69,41638.5,19.693,19.7103,19.6756,19.7017,41638.5
2015-10-12 13:30:00,22.69,22.71,22.67,22.68,42246.0,19.7017,19.719,19.6843,19.693,42246.0
2015-10-12 14:00:00,22.68,22.79,22.68,22.77,114898.5,19.693,19.7885,19.693,19.7711,114898.5
2015-10-12 14:30:00,22.77,22.8,22.77,22.78,102424.5,19.7711,19.7972,19.7711,19.7798,102424.5
2015-10-12 15:00:00,22.78,22.82,22.76,22.8,82851.75,19.7798,19.8145,19.7624,19.7972,82851.75
2015-10-12 15:30:00,22.81,22.84,22.78,22.82,175115.25,19.8059,19.8319,19.7798,19.8145,175115.25
2015-10-13 09:30:00,22.64,22.84,22.57,22.74,93082.5,19.6582,19.8319,19.5975,19.7451,93082.5
2015-10-13 10:00:00,22.73,22.87,22.73,22.87,62318.25,19.7364,19.858,19.7364,19.858,62318.25
2015-10-13 10:30:00,22.88,22.91,22.84,22.86,68604.75,19.8666,19.8927,19.8319,19.8493,68604.75
2015-10-13 11:00:00,22.86,22.88,22.81,22.83,60102.0,19.8493,19.8666,19.8059,19.8232,60102.0
2015-10-13 11:30:00,22.82,22.88,22.82,22.83,118858.5,19.8145,19.8666,19.8145,19.8232,118858.5
2015-10-13 12:00:00,22.83,22.84,22.77,22.78,41483.25,19.8232,19.8319,19.7711,19.7798,41483.25
2015-10-13 12:30:00,22.78,22.79,22.73,22.75,83772.0,19.7798,19.7885,19.7364,19.7538,83772.0
2015-10-13 13:00:00,22.73,22.75,22.64,22.65,91887.75,19.7364,19.7538,19.6582,19.6669,91887.75
2015-10-13 13:30:00,22.65,22.67,22.61,22.61,39759.75,19.6669,19.6843,19.6322,19.6322,39759.75
2015-10-13 14:00:00,22.62,22.65,22.61,22.61,39829.5,19.6409,19.6669,19.6322,19.6322,39829.5
2015-10-13 14:30:00,22.61,22.72,22.6,22.72,80570.25,19.6322,19.7277,19.6235,19.7277,80570.25
2015-10-13 15:00:00,22.72,22.73,22.67,22.69,176805.0,19.7277,19.7364,19.6843,19.7017,176805.0
2015-10-13 15:30:00,22.69,22.72,22.63,22.67,375115.5,19.7017,19.7277,19.6496,19.6843,375115.5
2015-10-14 09:30:00,22.6,22.66,22.34,22.66,93582.0,19.6235,19.6756,19.3978,19.6756,93582.0
2015-10-14 10:00:00,22.66,22.69,22.5,22.53,76558.5,19.6756,19.7017,19.5367,19.5627,76558.5
2015-10-14 10:30:00,22.51,22.56,22.41,22.42,79443.0,19.5454,19.5888,19.4585,19.4672,79443.0
2015-10-14 11:00:00,22.41,22.45,22.34,22.4,132063.75,19.4585,19.4933,19.3978,19.4499,132063.75
2015-10-14 11:30:00,22.4,22.54,22.4,22.53,69095.25,19.4499,19.5714,19.4499,19.5627,69095.25
2015-10-14 12:00:00,22.53,22.54,22.44,22.48,92376.0,19.5627,19.5714,19.4846,19.5193,92376.0
2015-10-14 12:30:00,22.49,22.6,22.48,22.55,61501.5,19.528,19.6235,19.5193,19.5801,61501.5
2015-10-14 13:00:00,22.54,22.55,22.47,22.49,42363.0,19.5714,19.5801,19.5106,19.528,42363.0
2015-10-14 13:30:00,22.48,22.49,22.39,22.4,40689.0,19.5193,19.528,19.4412,19.4499,40689.0
2015-10-14 14:00:00,22.4,22.44,22.35,22.37,150675.75,19.4499,19.4846,19.4064,19.4238,150675.75
2015-10-14 14:30:00,22.36,22.38,22.27,22.29,78502.5,19.4151,19.4325,19.337,19.3543,78502.5
2015-10-14 15:00:00,22.3,22.35,22.26,22.31,74612.25,19.363,19.4064,19.3283,19.3717,74612.25
2015-10-14 15:30:00,22.31,22.36,22.28,22.33,133449.75,19.3717,19.4151,19.3457,19.3891,133449.75
2015-10-15 09:30:00,22.48,22.62,22.4,22.58,94754.25,19.5193,19.6409,19.4499,19.6061,94754.25
2015-10-15 10:00:00,22.6,22.66,22.54,22.59,72069.75,19.6235,19.6756,19.5714,19.6148,72069.75
2015-10-15 10:30:00,22.57,22.74,22.56,22.71,80680.5,19.5975,19.7451,19.5888,19.719,80680.5
2015-10-15 11:00:00,22.68,22.77,22.68,22.69,200556.0,19.693,19.7711,19.693,19.7017,200556.0
2015-10-15 11:30:00,22.7,22.71,22.44,22.47,158782.5,19.7103,19.719,19.4846,19.5106,158782.5
2015-10-15 12:00:00,22.48,23.0,22.48,22.92,998685.0,19.5193,19.9708,19.5193,19.9014,998685.0
2015-10-15 12:30:00,22.9,22.96,22.73,22.78,160341.75,19.884,19.9361,19.7364,19.7798,160341.75
2015-10-15 13:00:00,22.78,22.84,22.73,22.84,101387.25,19.7798,19.8319,19.7364,19.8319,101387.25
2015-10-15 13:30:00,22.84,22.9,22.81,22.88,90058.5,19.8319,19.884,19.8059,19.8666,90058.5
2015-10-15 14:00:00,22.88,23.03,22.88,22.99,188491.5,19.8666,19.9969,19.8666,19.9621,188491.5
2015-10-15 14:30:00,22.99,23.11,22.97,23.03,102512.25,19.9621,20.0663,19.9448,19.9969,102512.25
2015-10-15 15:00:00,23.02,23.14,23.01,23.11,187746.75,19.9882,20.0924,19.9795,20.0663,187746.75
2015-10-15 15:30:00,23.11,23.14,23.07,23.09,443848.5,20.0663,20.0924,20.0316,20.049,443848.5
2015-10-16 09:30:00,23.22,23.22,22.97,23.0,72792.0,20.1619,20.1619,19.9448,19.9708,72792.0
2015-10-16 10:00:00,23.0,23.07,22.96,23.04,98646.75,19.9708,20.0316,19.9361,20.0056,98646.75
2015-10-16 10:30:00,23.03,23.07,22.96,23.04,143365.5,19.9969,20.0316,19.9361,20.0056,143365.5
2015-10-16 11:00:00,23.05,23.13,23.04,23.06,73867.5,20.0142,20.0837,20.0056,20.0229,73867.5
2015-10-16 11:30:00,23.06,23.15,23.05,23.15,49902.75,20.0229,20.1011,20.0142,20.1011,49902.75
2015-10-16 12:00:00,23.15,23.16,23.07,23.15,81364.5,20.1011,20.1098,20.0316,20.1011,81364.5
2015-10-16 12:30:00,23.14,23.16,23.1,23.12,46669.5,20.0924,20.1098,20.0577,20.075,46669.5
2015-10-16 13:00:00,23.12,23.16,23.1,23.12,79578.0,20.075,20.1098,20.0577,20.075,79578.0
2015-10-16 13:30:00,23.13,23.15,23.07,23.07,49536.0,20.0837,20.1011,20.0316,20.0316,49536.0
2015-10-16 14:00:00,23.07,23.15,23.07,23.15,73053.0,20.0316,20.1011,20.0316,20.1011,73053.0
2015-10-16 14:30:00,23.15,23.24,23.13,23.22,64660.5,20.1011,20.1792,20.0837,20.1619,64660.5
2015-10-16 15:00:00,23.22,23.29,23.2,23.28,116048.25,20.1619,20.2226,20.1445,20.214,116048.25
2015-10-16 15:30:00,23.28,23.33,23.21,23.22,192195.0,20.214,20.2574,20.1532,20.1619,192195.0
2015-10-19 09:30:00,23.0,23.2,22.9,23.2,119526.75,19.9708,20.1445,19.884,20.1445,119526.75
2015-10-19 10:00:00,23.2,23.27,23.17,23.24,111291.75,20.1445,20.2053,20.1184,20.1792,111291.75
2015-10-19 10:30:00,23.24,23.24,23.15,23.23,71651.25,20.1792,20.1792,20.1011,20.1705,71651.25
2015-10-19 11:00:00,23.23,23.28,23.16,23.16,152424.0,20.1705,20.214,20.1098,20.1098,152424.0
2015-10-19 11:30:00,23.16,23.24,23.16,23.2,71968.5,20.1098,20.1792,20.1098,20.1445,71968.5
2015-10-19 12:00:00,23.2,23.22,23.13,23.15,49981.5,20.1445,20.1619,20.0837,20.1011,49981.5
2015-10-19 12:30:00,23.16,23.23,23.15,23.21,73127.25,20.1098,20.1705,20.1011,20.1532,73127.25
2015-10-19 13:00:00,23.21,23.21,23.09,23.1,276936.75,20.1532,20.1532,20.049,20.0577,276936.75
2015-10-19 13:30:00,23.1,23.1,23.01,23.08,75638.25,20.0577,20.0577,19.9795,20.0403,75638.25
2015-10-19 14:00:00,23.08,23.08,23.01,23.01,74466.0,20.0403,20.0403,19.9795,19.9795,74466.0
2015-10-19 14:30:00,23.02,23.09,23.02,23.07,133798.5,19.9882,20.049,19.9882,20.0316,133798.5
2015-10-19 15:00:00,23.08,23.11,23.06,23.08,104274.0,20.0403,20.0663,20.0229,20.0403,104274.0
2015-10-19 15:30:00,23.08,23.1,23.04,23.08,259512.75,20.0403,20.0577,20.0056,20.0403,259512.75
2015-10-20 09:30:00,23.02,23.13,23.0,23.07,284256.0,19.9882,20.0837,19.9708,20.0316,284256.0
2015-10-20 10:00:00,23.07,23.1,23.02,23.09,95406.75,20.0316,20.0577,19.9882,20.049,95406.75
2015-10-20 10:30:00,23.09,23.27,23.06,23.23,100158.75,20.049,20.2053,20.0229,20.1705,100158.75
2015-10-20 11:00:00,23.22,23.22,23.13,23.19,67743.0,20.1619,20.1619,20.0837,20.1358,67743.0
2015-10-20 11:30:00,23.19,23.21,23.13,23.18,61294.5,20.1358,20.1532,20.0837,20.1271,61294.5
2015-10-20 12:00:00,23.18,23.19,23.14,23.18,34643.25,20.1271,20.1358,20.0924,20.1271,34643.25
2015-10-20 12:30:00,23.18,23.18,23.1,23.14,45823.5,20.1271,20.1271,20.0577,20.0924,45823.5
2015-10-20 13:00:00,23.15,23.2,23.12,23.13,54398.25,20.1011,20.1445,20.075,20.0837,54398.25
2015-10-20 13:30:00,23.13,23.2,23.12,23.19,37804.5,20.0837,20.1445,20.075,20.1358,37804.5
2015-10-20 14:00:00,23.19,23.21,23.16,23.21,57125.25,20.1358,20.1532,20.1098,20.1532,57125.25
2015-10-20 14:30:00,23.21,23.25,23.19,23.24,42295.5,20.1532,20.1879,20.1358,20.1792,42295.5
2015-10-20 15:00:00,23.24,23.26,23.2,23.24,62883.0,20.1792,20.1966,20.1445,20.1792,62883.0
2015-10-20 15:30:00,23.23,23.23,23.16,23.17,259476.75,20.1705,20.1705,20.1098,20.1184,259476.75
2015-10-21 09:30:00,23.17,23.27,23.15,23.15,95753.25,20.1184,20.2053,20.1011,20.1011,95753.25
2015-10-21 10:00:00,23.1,23.12,22.98,22.98,94952.25,20.0577,20.075,19.9535,19.9535,94952.25
2015-10-21 10:30:00,22.98,23.12,22.93,23.11,126823.5,19.9535,20.075,19.91,20.0663,126823.5
2015-10-21 11:00:00,23.12,23.2,23.06,23.18,111676.5,20.075,20.1445,20.0229,20.1271,111676.5
2015-10-21 11:30:00,23.17,23.2,23.09,23.1,68667.75,20.1184,20.1445,20.049,20.0577,68667.75
2015-10-21 12:00:00,23.1,23.12,23.08,23.09,70080.75,20.0577,20.075,20.0403,20.049,70080.75
2015-10-21 12:30:00,23.08,23.11,23.04,23.04,42306.75,20.0403,20.0663,20.0056,20.0056,42306.75
2015-10-21 13:00:00,23.04,23.04,22.94,22.94,71498.25,20.0056,20.0056,19.9187,19.9187,71498.25
2015-10-21 13:30:00,22.93,22.97,22.86,22.93,64786.5,19.91,19.9448,19.8493,19.91,64786.5
2015-10-21 14:00:00,22.91,22.92,22.84,22.88,57645.0,19.8927,19.9014,19.8319,19.8666,57645.0
2015-10-21 14:30:00,22.87,22.96,22.84,22.92,71401.5,19.858,19.9361,19.8319,19.9014,71401.5
2015-10-21 15:00:00,22.92,22.93,22.84,22.86,186990.75,19.9014,19.91,19.8319,19.8493,186990.75
2015-10-21 15:30:00,22.85,22.86,22.7,22.76,387636.75,19.8406,19.8493,19.7103,19.7624,387636.75
2015-10-22 09:30:00,22.69,23.27,22.58,23.16,217773.0,19.7017,20.2053,19.6061,20.1098,217773.0
2015-10-22 10:00:00,23.13,23.28,23.13,23.16,130853.25,20.0837,20.214,20.0837,20.1098,130853.25
2015-10-22 10:30:00,23.16,23.29,23.08,23.28,83013.75,20.1098,20.2226,20.0403,20.214,83013.75
2015-10-22 11:00:00,23.28,23.31,23.2,23.31,76817.25,20.214,20.24,20.1445,20.24,76817.25
2015-10-22 11:30:00,23.3,23.43,23.24,23.34,46192.5,20.2313,20.3442,20.1792,20.2661,46192.5
2015-10-22 12:00:00,23.35,23.52,23.35,23.51,60189.75,20.2747,20.4223,20.2747,20.4137,60189.75
2015-10-22 12:30:00,23.51,23.52,23.43,23.48,43704.0,20.4137,20.4223,20.3442,20.3876,43704.0
2015-10-22 13:00:00,23.47,23.51,23.38,23.4,47817.0,20.3789,20.4137,20.3008,20.3181,47817.0
2015-10-22 13:30:00,23.4,23.44,23.28,23.28,45888.75,20.3181,20.3529,20.214,20.214,45888.75
2015-10-22 14:00:00,23.28,23.3,23.2,23.27,92688.75,20.214,20.2313,20.1445,20.2053,92688.75
2015-10-22 14:30:00,23.25,23.42,23.23,23.4,54274.5,20.1879,20.3355,20.1705,20.3181,54274.5
2015-10-22 15:00:00,23.41,23.44,23.33,23.44,120820.5,20.3268,20.3529,20.2574,20.3529,120820.5
2015-10-22 15:30:00,23.44,23.44,23.34,23.39,261501.75,20.3529,20.3529,20.2661,20.3095,261501.75
2015-10-23 09:30:00,23.61,23.62,23.26,23.6,222270.75,20.5005,20.5092,20.1966,20.4918,222270.75
2015-10-23 10:00:00,23.62,23.63,23.5,23.53,182614.5,20.5092,20.5179,20.405,20.431,182614.5
2015-10-23 10:30:00,23.54,23.58,23.48,23.55,132700.5,20.4397,20.4744,20.3876,20.4484,132700.5
2015-10-23 11:00:00,23.55,23.58,23.44,23.44,60736.5,20.4484,20.4744,20.3529,20.3529,60736.5
2015-10-23 11:30:00,23.44,23.44,23.37,23.43,41555.25,20.3529,20.3529,20.2921,20.3442,41555.25
2015-10-23 12:00:00,23.43,23.49,23.36,23.47,79701.75,20.3442,20.3963,20.2834,20.3789,79701.75
2015-10-23 12:30:00,23.48,23.52,23.47,23.52,63049.5,20.3876,20.4223,20.3789,20.4223,63049.5
2015-10-23 13:00:00,23.51,23.51,23.43,23.47,45409.5,20.4137,20.4137,20.3442,20.3789,45409.5
2015-10-23 13:30:00,23.47,23.59,23.46,23.56,95735.25,20.3789,20.4831,20.3702,20.4571,95735.25
2015-10-23 14:00:00,23.55,23.58,23.51,23.57,78142.5,20.4484,20.4744,20.4137,20.4658,78142.5
2015-10-23 14:30:00,23.57,23.71,23.56,23.7,132090.75,20.4658,20.5873,20.4571,20.5786,132090.75
2015-10-23 15:00:00,23.69,23.74,23.68,23.7,185411.25,20.57,20.6134,20.5613,20.5786,185411.25
2015-10-23 15:30:00,23.71,23.76,23.68,23.72,358299.0,20.5873,20.6307,20.5613,20.596,358299.0
2015-10-26 09:30:00,23.81,23.86,23.62,23.66,202331.25,20.6741,20.7176,20.5092,20.5439,202331.25
2015-10-26 10:00:00,23.64,23.78,23.62,23.75,84249.0,20.5265,20.6481,20.5092,20.6221,84249.0
2015-10-26 10:30:00,23.75,23.85,23.75,23.81,106731.0,20.6221,20.7089,20.6221,20.6741,106731.0
2015-10-26 11:00:00,23.82,23.88,23.81,23.82,85311.0,20.6828,20.7349,20.6741,20.6828,85311.0
2015-10-26 11:30:00,23.84,23.92,23.84,23.9,37923.75,20.7002,20.7697,20.7002,20.7523,37923.75
2015-10-26 12:00:00,23.89,23.94,23.84,23.94,39402.0,20.7436,20.787,20.7002,20.787,39402.0
2015-10-26 12:30:00,23.92,23.96,23.91,23.93,35253.0,20.7697,20.8044,20.761,20.7783,35253.0
2015-10-26 13:00:00,23.92,23.94,23.89,23.93,39280.5,20.7697,20.787,20.7436,20.7783,39280.5
2015-10-26 13:30:00,23.94,23.97,23.89,23.89,44988.75,20.787,20.8131,20.7436,20.7436,44988.75
2015-10-26 14:00:00,23.89,23.95,23.84,23.85,44471.25,20.7436,20.7957,20.7002,20.7089,44471.25
2015-10-26 14:30:00,23.85,23.9,23.83,23.85,56454.75,20.7089,20.7523,20.6915,20.7089,56454.75
2015-10-26 15:00:00,23.85,23.88,23.82,23.84,98115.75,20.7089,20.7349,20.6828,20.7002,98115.75
2015-10-26 15:30:00,23.84,23.94,23.81,23.93,245398.5,20.7002,20.787,20.6741,20.7783,245398.5
2015-10-27 09:30:00,23.75,24.0,23.66,23.8,98336.25,20.6221,20.8391,20.5439,20.6655,98336.25
2015-10-27 10:00:00,23.79,23.82,23.59,23.65,84573.0,20.6568,20.6828,20.4831,20.5352,84573.0
2015-10-27 10:30:00,23.65,23.78,23.6,23.76,94137.75,20.5352,20.6481,20.4918,20.6307,94137.75
2015-10-27 11:00:00,23.75,23.83,23.73,23.78,57480.75,20.6221,20.6915,20.6047,20.6481,57480.75
2015-10-27 11:30:00,23.79,23.92,23.78,23.85,124708.5,20.6568,20.7697,20.6481,20.7089,124708.5
2015-10-27 12:00:00,23.87,23.89,23.81,23.89,50080.5,20.7262,20.7436,20.6741,20.7436,50080.5
2015-10-27 12:30:00,23.88,23.92,23.78,23.78,73723.5,20.7349,20.7697,20.6481,20.6481,73723.5
2015-10-27 13:00:00,23.78,23.78,23.7,23.74,82548.0,20.6481,20.6481,20.5786,20.6134,82548.0
2015-10-27 13:30:00,23.75,23.79,23.72,23.75,51777.0,20.6221,20.6568,20.596,20.6221,51777.0
2015-10-27 14:00:00,23.74,23.78,23.74,23.76,42846.75,20.6134,20.6481,20.6134,20.6307,42846.75
2015-10-27 14:30:00,23.75,23.8,23.74,23.79,75674.25,20.6221,20.6655,20.6134,20.6568,75674.25
2015-10-27 15:00:00,23.78,23.84,23.77,23.82,126688.5,20.6481,20.7002,20.6394,20.6828,126688.5
2015-10-27 15:30:00,23.83,23.86,23.79,23.85,193380.75,20.6915,20.7176,20.6568,20.7089,193380.75
2015-10-28 09:30:00,23.91,24.08,23.8,24.04,65135.25,20.761,20.9086,20.6655,20.8739,65135.25
2015-10-28 10:00:00,24.05,24.07,24.0,24.05,52026.75,20.8825,20.8999,20.8391,20.8825,52026.75
2015-10-28 10:30:00,24.04,24.22,24.02,24.22,79985.25,20.8739,21.0302,20.8565,21.0302,79985.25
2015-10-28 11:00:00,24.22,24.28,24.18,24.26,211707.0,21.0302,21.0822,20.9954,21.0649,211707.0
2015-10-28 11:30:00,24.26,24.29,24.21,24.28,64791.0,21.0649,21.0909,21.0215,21.0822,64791.0
2015-10-28 12:00:00,24.27,24.29,24.22,24.27,48582.0,21.0736,21.0909,21.0302,21.0736,48582.0
2015-10-28 12:30:00,24.26,24.3,24.24,24.26,45747.0,21.0649,21.0996,21.0475,21.0649,45747.0
2015-10-28 13:00:00,24.25,24.31,24.25,24.28,31704.75,21.0562,21.1083,21.0562,21.0822,31704.75
2015-10-28 13:30:00,24.28,24.44,24.28,24.43,97947.0,21.0822,21.2212,21.0822,21.2125,97947.0
2015-10-28 14:00:00,24.4,24.55,24.36,24.53,231894.0,21.1864,21.3167,21.1517,21.2993,231894.0
2015-10-28 14:30:00,24.52,24.77,24.48,24.74,222880.5,21.2906,21.5077,21.2559,21.4817,222880.5
2015-10-28 15:00:00,24.74,24.88,24.71,24.8,200139.75,21.4817,21.6032,21.4556,21.5338,200139.75
2015-10-28 15:30:00,24.81,24.92,24.76,24.91,370455.75,21.5424,21.638,21.499,21.6293,370455.75
2015-10-29 09:30:00,24.78,25.08,24.77,24.9,107230.5,21.5164,21.7769,21.5077,21.6206,107230.5
2015-10-29 10:00:00,24.88,24.96,24.77,24.78,54589.5,21.6032,21.6727,21.5077,21.5164,54589.5
2015-10-29 10:30:00,24.78,24.84,24.69,24.82,44964.0,21.5164,21.5685,21.4383,21.5511,44964.0
2015-10-29 11:00:00,24.79,24.85,24.74,24.83,56364.75,21.5251,21.5772,21.4817,21.5598,56364.75
2015-10-29 11:30:00,24.82,24.96,24.82,24.93,56209.5,21.5511,21.6727,21.5511,21.6466,56209.5
2015-10-29 12:00:00,24.93,24.93,24.85,24.9,49621.5,21.6466,21.6466,21.5772,21.6206,49621.5
2015-10-29 12:30:00,24.9,24.9,24.77,24.79,27630.0,21.6206,21.6206,21.5077,21.5251,27630.0
2015-10-29 13:00:00,24.79,24.8,24.72,24.72,74585.25,21.5251,21.5338,21.4643,21.4643,74585.25
2015-10-29 13:30:00,24.72,24.73,24.63,24.66,47241.0,21.4643,21.473,21.3862,21.4122,47241.0
2015-10-29 14:00:00,24.65,24.76,24.65,24.74,51797.25,21.4035,21.499,21.4035,21.4817,51797.25
2015-10-29 14:30:00,24.74,24.75,24.68,24.71,61494.75,21.4817,21.4903,21.4296,21.4556,61494.75
2015-10-29 15:00:00,24.72,24.73,24.67,24.7,114311.25,21.4643,21.473,21.4209,21.4469,114311.25
2015-10-29 15:30:00,24.7,24.76,24.69,24.75,322899.75,21.4469,21.499,21.4383,21.4903,322899.75
2015-10-30 09:30:00,24.74,24.85,24.67,24.71,98037.0,21.4817,21.5772,21.4209,21.4556,98037.0
2015-10-30 10:00:00,24.7,24.78,24.64,24.66,132835.5,21.4469,21.5164,21.3948,21.4122,132835.5
2015-10-30 10:30:00,24.64,24.72,24.64,24.71,32735.25,21.3948,21.4643,21.3948,21.4556,32735.25
2015-10-30 11:00:00,24.71,24.72,24.59,24.63,53156.25,21.4556,21.4643,21.3514,21.3862,53156.25
2015-10-30 11:30:00,24.63,24.63,24.56,24.57,36047.25,21.3862,21.3862,21.3254,21.3341,36047.25
2015-10-30 12:00:00,24.56,24.58,24.52,24.53,52530.75,21.3254,21.3427,21.2906,21.2993,52530.75
2015-10-30 12:30:00,24.55,24.64,24.54,24.6,55896.75,21.3167,21.3948,21.308,21.3601,55896.75
2015-10-30 13:00:00,24.6,24.64,24.59,24.63,45819.0,21.3601,21.3948,21.3514,21.3862,45819.0
2015-10-30 13:30:00,24.63,24.67,24.62,24.64,35671.5,21.3862,21.4209,21.3775,21.3948,35671.5
2015-10-30 14:00:00,24.64,24.64,24.56,24.57,66078.0,21.3948,21.3948,21.3254,21.3341,66078.0
2015-10-30 14:30:00,24.56,24.57,24.5,24.52,96075.0,21.3254,21.3341,21.2733,21.2906,96075.0
2015-10-30 15:00:00,24.52,24.59,24.5,24.5,81861.75,21.2906,21.3514,21.2733,21.2733,81861.75
2015-10-30 15:30:00,24.5,24.58,24.48,24.5,277094.25,21.2733,21.3427,21.2559,21.2733,277094.25
2015-11-02 09:30:00,24.61,24.83,24.49,24.74,62442.0,21.3688,21.5598,21.2646,21.4817,62442.0
2015-11-02 10:00:00,24.76,24.92,24.73,24.91,52443.0,21.499,21.638,21.473,21.6293,52443.0
2015-11-02 10:30:00,24.91,24.91,24.81,24.83,43067.25,21.6293,21.6293,21.5424,21.5598,43067.25
2015-11-02 11:00:00,24.83,24.88,24.8,24.85,46764.0,21.5598,21.6032,21.5338,21.5772,46764.0
2015-11-02 11:30:00,24.88,24.88,24.81,24.82,55390.5,21.6032,21.6032,21.5424,21.5511,55390.5
2015-11-02 12:00:00,24.81,24.85,24.78,24.85,26975.25,21.5424,21.5772,21.5164,21.5772,26975.25
2015-11-02 12:30:00,24.84,24.89,24.82,24.89,29191.5,21.5685,21.6119,21.5511,21.6119,29191.5
2015-11-02 13:00:00,24.88,24.92,24.87,24.88,40614.75,21.6032,21.638,21.5945,21.6032,40614.75
2015-11-02 13:30:00,24.88,24.92,24.85,24.87,101893.5,21.6032,21.638,21.5772,21.5945,101893.5
2015-11-02 14:00:00,24.86,24.96,24.86,24.92,151607.25,21.5859,21.6727,21.5859,21.638,151607.25
2015-11-02 14:30:00,24.93,25.08,24.93,25.07,112209.75,21.6466,21.7769,21.6466,21.7682,112209.75
2015-11-02 15:00:00,25.07,25.11,25.04,25.09,118786.5,21.7682,21.8029,21.7422,21.7856,118786.5
2015-11-02 15:30:00,25.09,25.1,25.0,25.01,193729.5,21.7856,21.7943,21.7074,21.7161,193729.5
2015-11-03 09:30:00,24.88,25.06,24.6,24.99,69664.5,21.6032,21.7595,21.3601,21.6987,69664.5
2015-11-03 10:00:00,25.01,25.08,24.98,25.0,194604.75,21.7161,21.7769,21.6901,21.7074,194604.75
2015-11-03 10:30:00,25.01,25.08,24.96,24.96,119396.25,21.7161,21.7769,21.6727,21.6727,119396.25
2015-11-03 11:00:00,24.96,25.0,24.93,24.97,28793.25,21.6727,21.7074,21.6466,21.6814,28793.25
2015-11-03 11:30:00,24.98,25.12,24.97,25.12,76986.0,21.6901,21.8116,21.6814,21.8116,76986.0
2015-11-03 12:00:00,25.11,25.11,25.06,25.11,36234.0,21.8029,21.8029,21.7595,21.8029,36234.0
2015-11-03 12:30:00,25.11,25.11,25.08,25.1,32836.5,21.8029,21.8029,21.7769,21.7943,32836.5
2015-11-03 13:00:00,25.1,25.14,25.09,25.11,48406.5,21.7943,21.829,21.7856,21.8029,48406.5
2015-11-03 13:30:00,25.1,25.14,25.08,25.09,78822.0,21.7943,21.829,21.7769,21.7856,78822.0
2015-11-03 14:00:00,25.1,25.15,25.09,25.13,74742.75,21.7943,21.8377,21.7856,21.8203,74742.75
2015-11-03 14:30:00,25.16,25.17,25.08,25.13,87880.5,21.8464,21.855,21.7769,21.8203,87880.5
2015-11-03 15:00:00,25.12,25.14,25.1,25.11,45740.25,21.8116,21.829,21.7943,21.8029,45740.25
2015-11-03 15:30:00,25.11,25.13,25.08,25.09,190575.0,21.8029,21.8203,21.7769,21.7856,190575.0
2015-11-04 09:30:00,25.2,25.38,25.09,25.12,68260.5,21.8811,22.0374,21.7856,21.8116,68260.5
2015-11-04 10:00:00,25.15,25.27,25.09,25.21,56358.0,21.8377,21.9419,21.7856,21.8898,56358.0
2015-11-04 10:30:00,25.21,25.31,25.18,25.2,72216.0,21.8898,21.9766,21.8637,21.8811,72216.0
2015-11-04 11:00:00,25.2,25.27,25.16,25.2,66132.0,21.8811,21.9419,21.8464,21.8811,66132.0
2015-11-04 11:30:00,25.2,25.26,25.17,25.21,38124.0,21.8811,21.9332,21.855,21.8898,38124.0
2015-11-04 12:00:00,25.2,25.28,25.19,25.24,167829.75,21.8811,21.9505,21.8724,21.9158,167829.75
2015-11-04 12:30:00,25.24,25.24,25.18,25.24,129028.5,21.9158,21.9158,21.8637,21.9158,129028.5
2015-11-04 13:00:00,25.24,25.26,25.16,25.19,80739.0,21.9158,21.9332,21.8464,21.8724,80739.0
2015-11-04 13:30:00,25.17,25.22,25.15,25.16,104661.0,21.855,21.8984,21.8377,21.8464,104661.0
2015-11-04 14:00:00,25.18,25.24,25.16,25.21,35568.0,21.8637,21.9158,21.8464,21.8898,35568.0
2015-11-04 14:30:00,25.2,25.25,25.18,25.18,44100.0,21.8811,21.9245,21.8637,21.8637,44100.0
2015-11-04 15:00:00,25.19,25.19,25.07,25.13,74954.25,21.8724,21.8724,21.7682,21.8203,74954.25
2015-11-04 15:30:00,25.14,25.16,25.08,25.16,146720.25,21.829,21.8464,21.7769,21.8464,146720.25
2015-11-05 09:30:00,25.15,25.34,25.06,25.32,45227.25,21.8377,22.0026,21.7595,21.9853,45227.25
2015-11-05 10:00:00,25.31,25.36,25.16,25.18,76023.0,21.9766,22.02,21.8464,21.8637,76023.0
2015-11-05 10:30:00,25.19,25.21,25.11,25.19,49050.0,21.8724,21.8898,21.8029,21.8724,49050.0
2015-11-05 11:00:00,25.18,25.21,25.16,25.16,38994.75,21.8637,21.8898,21.8464,21.8464,38994.75
2015-11-05 11:30:00,25.15,25.22,25.12,25.22,29085.75,21.8377,21.8984,21.8116,21.8984,29085.75
2015-11-05 12:00:00,25.2,25.24,25.17,25.24,58623.75,21.8811,21.9158,21.855,21.9158,58623.75
2015-11-05 12:30:00,25.24,25.24,25.17,25.19,25998.75,21.9158,21.9158,21.855,21.8724,25998.75
2015-11-05 13:00:00,25.19,25.21,25.14,25.14,33660.0,21.8724,21.8898,21.829,21.829,33660.0
2015-11-05 13:30:00,25.14,25.24,25.14,25.22,22626.0,21.829,21.9158,21.829,21.8984,22626.0
2015-11-05 14:00:00,25.22,25.22,25.17,25.18,23940.0,21.8984,21.8984,21.855,21.8637,23940.0
2015-11-05 14:30:00,25.17,25.21,25.17,25.21,57285.0,21.855,21.8898,21.855,21.8898,57285.0
2015-11-05 15:00:00,25.21,25.25,25.17,25.25,170221.5,21.8898,21.9245,21.855,21.9245,170221.5
2015-11-05 15:30:00,25.25,25.27,25.21,25.25,236272.5,21.9245,21.9419,21.8898,21.9245,236272.5
2015-11-06 09:30:00,25.88,26.21,25.8,25.88,257658.75,22.4715,22.7581,22.4021,22.4715,257658.75
2015-11-06 10:00:00,25.88,26.02,25.78,25.98,129253.5,22.4715,22.5931,22.3847,22.5584,129253.5
2015-11-06 10:30:00,25.96,26.16,25.96,26.02,431313.75,22.541,22.7146,22.541,22.5931,431313.75
2015-11-06 11:00:00,26.02,26.1,25.99,26.03,83628.0,22.5931,22.6625,22.567,22.6018,83628.0
2015-11-06 11:30:00,26.03,26.06,26.0,26.0,95319.0,22.6018,22.6278,22.5757,22.5757,95319.0
2015-11-06 12:00:00,26.01,26.04,25.88,25.91,55019.25,22.5844,22.6105,22.4715,22.4976,55019.25
2015-11-06 12:30:00,25.91,25.94,25.86,25.88,92259.0,22.4976,22.5236,22.4542,22.4715,92259.0
2015-11-06 13:00:00,25.87,25.94,25.87,25.91,231396.75,22.4628,22.5236,22.4628,22.4976,231396.75
2015-11-06 13:30:00,25.91,26.08,25.91,26.05,73143.0,22.4976,22.6452,22.4976,22.6191,73143.0
2015-11-06 14:00:00,26.05,26.09,25.95,25.97,118703.25,22.6191,22.6539,22.5323,22.5497,118703.25
2015-11-06 14:30:00,25.96,26.01,25.92,26.0,52040.25,22.541,22.5844,22.5063,22.5757,52040.25
2015-11-06 15:00:00,26.0,26.03,25.98,25.98,86015.25,22.5757,22.6018,22.5584,22.5584,86015.25
2015-11-06 15:30:00,25.98,26.02,25.91,25.92,388921.5,22.5584,22.5931,22.4976,22.5063,388921.5
2015-11-09 09:30:00,26.0,26.09,25.8,25.87,66741.75,22.5757,22.6539,22.4021,22.4628,66741.75
2015-11-09 10:00:00,25.89,25.91,25.78,25.79,57874.5,22.4802,22.4976,22.3847,22.3934,57874.5
2015-11-09 10:30:00,25.79,25.87,25.78,25.85,77620.5,22.3934,22.4628,22.3847,22.4455,77620.5
2015-11-09 11:00:00,25.85,25.85,25.71,25.71,72688.5,22.4455,22.4455,22.3239,22.3239,72688.5
2015-11-09 11:30:00,25.7,25.8,25.69,25.71,69900.75,22.3152,22.4021,22.3065,22.3239,69900.75
2015-11-09 12:00:00,25.71,25.71,25.59,25.64,126121.5,22.3239,22.3239,22.2197,22.2631,126121.5
2015-11-09 12:30:00,25.65,25.71,25.63,25.67,99695.25,22.2718,22.3239,22.2544,22.2892,99695.25
2015-11-09 13:00:00,25.66,25.67,25.54,25.65,137648.25,22.2805,22.2892,22.1763,22.2718,137648.25
2015-11-09 13:30:00,25.65,25.69,25.62,25.66,98993.25,22.2718,22.3065,22.2458,22.2805,98993.25
2015-11-09 14:00:00,25.65,25.71,25.63,25.71,176337.0,22.2718,22.3239,22.2544,22.3239,176337.0
2015-11-09 14:30:00,25.72,25.72,25.59,25.6,92886.75,22.3326,22.3326,22.2197,22.2284,92886.75
2015-11-09 15:00:00,25.6,25.62,25.56,25.6,58241.25,22.2284,22.2458,22.1937,22.2284,58241.25
2015-11-09 15:30:00,25.6,25.68,25.6,25.64,461261.25,22.2284,22.2979,22.2284,22.2631,461261.25
2015-11-10 09:30:00,25.52,25.69,25.47,25.62,92362.5,22.1589,22.3065,22.1155,22.2458,92362.5
2015-11-10 10:00:00,25.6,25.61,25.31,25.36,115555.5,22.2284,22.2371,21.9766,22.02,115555.5
2015-11-10 10:30:00,25.36,25.56,25.33,25.54,69579.0,22.02,22.1937,21.994,22.1763,69579.0
2015-11-10 11:00:00,25.53,25.54,25.4,25.41,43753.5,22.1676,22.1763,22.0547,22.0634,43753.5
2015-11-10 11:30:00,25.44,25.46,25.36,25.42,33212.25,22.0895,22.1068,22.02,22.0721,33212.25
2015-11-10 12:00:00,25.42,25.49,25.41,25.44,20781.0,22.0721,22.1329,22.0634,22.0895,20781.0
2015-11-10 12:30:00,25.44,25.51,25.4,25.48,23910.75,22.0895,22.1503,22.0547,22.1242,23910.75
2015-11-10 13:00:00,25.47,25.48,25.44,25.45,25537.5,22.1155,22.1242,22.0895,22.0982,25537.5
2015-11-10 13:30:00,25.45,25.49,25.43,25.48,79418.25,22.0982,22.1329,22.0808,22.1242,79418.25
2015-11-10 14:00:00,25.48,25.56,25.48,25.5,45324.0,22.1242,22.1937,22.1242,22.1416,45324.0
2015-11-10 14:30:00,25.52,25.61,25.52,25.58,109107.0,22.1589,22.2371,22.1589,22.211,109107.0
2015-11-10 15:00:00,25.56,25.63,25.56,25.58,111291.75,22.1937,22.2544,22.1937,22.211,111291.75
2015-11-10 15:30:00,25.59,25.64,25.58,25.63,226253.25,22.2197,22.2631,22.211,22.2544,226253.25
2015-11-11 09:30:00,25.79,25.79,25.7,25.72,41449.5,22.3934,22.3934,22.3152,22.3326,41449.5
2015-11-11 10:00:00,25.72,25.74,25.56,25.58,152239.5,22.3326,22.35,22.1937,22.211,152239.5
2015-11-11 10:30:00,25.58,25.65,25.58,25.62,28980.0,22.211,22.2718,22.211,22.2458,28980.0
2015-11-11 11:00:00,25.62,25.66,25.59,25.65,68175.0,22.2458,22.2805,22.2197,22.2718,68175.0
2015-11-11 11:30:00,25.66,25.7,25.64,25.67,34992.0,22.2805,22.3152,22.2631,22.2892,34992.0
2015-11-11 12:00:00,25.68,25.74,25.65,25.71,22428.0,22.2979,22.35,22.2718,22.3239,22428.0
2015-11-11 12:30:00,25.71,25.71,25.68,25.71,34490.25,22.3239,22.3239,22.2979,22.3239,34490.25
2015-11-11 13:00:00,25.7,25.7,25.52,25.53,48255.75,22.3152,22.3152,22.1589,22.1676,48255.75
2015-11-11 13:30:00,25.53,25.64,25.52,25.6,42790.5,22.1676,22.2631,22.1589,22.2284,42790.5
2015-11-11 14:00:00,25.6,25.63,25.56,25.61,50757.75,22.2284,22.2544,22.1937,22.2371,50757.75
2015-11-11 14:30:00,25.61,25.61,25.56,25.57,77301.0,22.2371,22.2371,22.1937,22.2024,77301.0
2015-11-11 15:00:00,25.57,25.66,25.57,25.66,96729.75,22.2024,22.2805,22.2024,22.2805,96729.75
2015-11-11 15:30:00,25.67,25.69,25.62,25.63,242921.25,22.2892,22.3065,22.2458,22.2544,242921.25
2015-11-12 09:30:00,25.42,25.42,25.22,25.29,77019.75,22.0721,22.0721,21.8984,21.9592,77019.75
2015-11-12 10:00:00,25.27,25.31,25.18,25.3,31011.75,21.9419,21.9766,21.8637,21.9679,31011.75
2015-11-12 10:30:00,25.3,25.47,25.28,25.47,69585.75,21.9679,22.1155,21.9505,22.1155,69585.75
2015-11-12 11:00:00,25.49,25.49,25.4,25.41,125487.0,22.1329,22.1329,22.0547,22.0634,125487.0
2015-11-12 11:30:00,25.4,25.43,25.36,25.41,80127.0,22.0547,22.0808,22.02,22.0634,80127.0
2015-11-12 12:00:00,25.43,25.43,25.32,25.34,193729.5,22.0808,22.0808,21.9853,22.0026,193729.5
2015-11-12 12:30:00,25.34,25.39,25.33,25.35,62120.25,22.0026,22.0461,21.994,22.0113,62120.25
2015-11-12 13:00:00,25.35,25.44,25.34,25.4,28986.75,22.0113,22.0895,22.0026,22.0547,28986.75
2015-11-12 13:30:00,25.42,25.44,25.37,25.38,47175.75,22.0721,22.0895,22.0287,22.0374,47175.75
2015-11-12 14:00:00,25.39,25.39,25.28,25.31,28962.0,22.0461,22.0461,21.9505,21.9766,28962.0
2015-11-12 14:30:00,25.32,25.33,25.19,25.21,27841.5,21.9853,21.994,21.8724,21.8898,27841.5
2015-11-12 15:00:00,25.23,25.27,25.2,25.25,73219.5,21.9071,21.9419,21.8811,21.9245,73219.5
2015-11-12 15:30:00,25.25,25.31,25.24,25.24,353360.25,21.9245,21.9766,21.9158,21.9158,353360.25
2015-11-13 09:30:00,25.13,25.35,25.1,25.12,68602.5,21.8203,22.0113,21.7943,21.8116,68602.5
2015-11-13 10:00:00,25.14,25.16,24.96,24.96,261236.25,21.829,21.8464,21.6727,21.6727,261236.25
2015-11-13 10:30:00,24.96,25.1,24.93,25.09,98190.0,21.6727,21.7943,21.6466,21.7856,98190.0
2015-11-13 11:00:00,25.09,25.1,24.94,25.08,47796.75,21.7856,21.7943,21.6553,21.7769,47796.75
2015-11-13 11:30:00,25.07,25.14,25.04,25.14,118406.25,21.7682,21.829,21.7422,21.829,118406.25
2015-11-13 12:00:00,25.16,25.23,25.12,25.17,70598.25,21.8464,21.9071,21.8116,21.855,70598.25
2015-11-13 12:30:00,25.16,25.16,25.1,25.15,23235.75,21.8464,21.8464,21.7943,21.8377,23235.75
2015-11-13 13:00:00,25.15,25.16,25.05,25.06,39548.25,21.8377,21.8464,21.7508,21.7595,39548.25
2015-11-13 13:30:00,25.07,25.09,25.01,25.01,28395.0,21.7682,21.7856,21.7161,21.7161,28395.0
2015-11-13 14:00:00,25.0,25.04,24.99,24.99,26194.5,21.7074,21.7422,21.6987,21.6987,26194.5
2015-11-13 14:30:00,25.0,25.02,24.92,24.92,37854.0,21.7074,21.7248,21.638,21.638,37854.0
2015-11-13 15:00:00,24.94,25.01,24.91,24.93,77004.0,21.6553,21.7161,21.6293,21.6466,77004.0
2015-11-13 15:30:00,24.95,25.04,24.94,24.97,129735.0,21.664,21.7422,21.6553,21.6814,129735.0
2015-11-16 09:30:00,24.92,25.05,24.84,24.89,51185.25,21.638,21.7508,21.5685,21.6119,51185.25
2015-11-16 10:00:00,24.91,24.92,24.76,24.84,112504.5,21.6293,21.638,21.499,21.5685,112504.5
2015-11-16 10:30:00,24.84,24.93,24.8,24.8,35181.0,21.5685,21.6466,21.5338,21.5338,35181.0
2015-11-16 11:00:00,24.81,24.87,24.78,24.78,49866.75,21.5424,21.5945,21.5164,21.5164,49866.75
2015-11-16 11:30:00,24.8,24.87,24.8,24.83,26025.75,21.5338,21.5945,21.5338,21.5598,26025.75
2015-11-16 12:00:00,24.83,24.93,24.83,24.92,18020.25,21.5598,21.6466,21.5598,21.638,18020.25
2015-11-16 12:30:00,24.93,25.0,24.93,24.95,83250.0,21.6466,21.7074,21.6466,21.664,83250.0
2015-11-16 13:00:00,24.96,25.04,24.96,25.02,17124.75,21.6727,21.7422,21.6727,21.7248,17124.75
2015-11-16 13:30:00,25.03,25.06,25.0,25.03,14343.75,21.7335,21.7595,21.7074,21.7335,14343.75
2015-11-16 14:00:00,25.04,25.1,25.04,25.08,28239.75,21.7422,21.7943,21.7422,21.7769,28239.75
2015-11-16 14:30:00,25.1,25.14,25.04,25.07,46944.0,21.7943,21.829,21.7422,21.7682,46944.0
2015-11-16 15:00:00,25.07,25.19,25.07,25.16,40860.0,21.7682,21.8724,21.7682,21.8464,40860.0
2015-11-16 15:30:00,25.16,25.22,25.14,25.2,132489.0,21.8464,21.8984,21.829,21.8811,132489.0
2015-11-17 09:30:00,25.27,25.27,25.08,25.15,42612.75,21.9419,21.9419,21.7769,21.8377,42612.75
2015-11-17 10:00:00,25.16,25.22,25.14,25.2,24090.75,21.8464,21.8984,21.829,21.8811,24090.75
2015-11-17 10:30:00,25.21,25.33,25.21,25.29,35541.0,21.8898,21.994,21.8898,21.9592,35541.0
2015-11-17 11:00:00,25.29,25.38,25.24,25.38,35700.75,21.9592,22.0374,21.9158,22.0374,35700.75
2015-11-17 11:30:00,25.37,25.42,25.33,25.4,23195.25,22.0287,22.0721,21.994,22.0547,23195.25
2015-11-17 12:00:00,25.42,25.42,25.32,25.33,35745.75,22.0721,22.0721,21.9853,21.994,35745.75
2015-11-17 12:30:00,25.33,25.35,25.26,25.35,43717.5,21.994,22.0113,21.9332,22.0113,43717.5
2015-11-17 13:00:00,25.36,25.39,25.28,25.28,21723.75,22.02,22.0461,21.9505,21.9505,21723.75
2015-11-17 13:30:00,25.25,25.31,25.25,25.3,27038.25,21.9245,21.9766,21.9245,21.9679,27038.25
2015-11-17 14:00:00,25.32,25.36,25.19,25.19,69707.25,21.9853,22.02,21.8724,21.8724,69707.25
2015-11-17 14:30:00,25.18,25.22,25.12,25.21,21051.0,21.8637,21.8984,21.8116,21.8898,21051.0
2015-11-17 15:00:00,25.2,25.2,25.09,25.14,38868.75,21.8811,21.8811,21.7856,21.829,38868.75
2015-11-17 15:30:00,25.14,25.21,25.12,25.16,160263.0,21.829,21.8898,21.8116,21.8464,160263.0
2015-11-18 09:30:00,25.28,25.31,25.17,25.31,61650.0,21.9505,21.9766,21.855,21.9766,61650.0
2015-11-18 10:00:00,25.31,25.32,25.24,25.25,27488.25,21.9766,21.9853,21.9158,21.9245,27488.25
2015-11-18 10:30:00,25.25,25.26,25.18,25.24,170709.75,21.9245,21.9332,21.8637,21.9158,170709.75
2015-11-18 11:00:00,25.24,25.3,25.2,25.3,75699.0,21.9158,21.9679,21.8811,21.9679,75699.0
2015-11-18 11:30:00,25.33,25.37,25.33,25.34,70191.0,21.994,22.0287,21.994,22.0026,70191.0
2015-11-18 12:00:00,25.35,25.39,25.32,25.39,69504.75,22.0113,22.0461,21.9853,22.0461,69504.75
2015-11-18 12:30:00,25.39,25.46,25.37,25.46,64298.25,22.0461,22.1068,22.0287,22.1068,64298.25
2015-11-18 13:00:00,25.45,25.47,25.43,25.45,50334.75,22.0982,22.1155,22.0808,22.0982,50334.75
2015-11-18 13:30:00,25.45,25.48,25.43,25.47,25337.25,22.0982,22.1242,22.0808,22.1155,25337.25
2015-11-18 14:00:00,25.47,25.51,25.33,25.48,173724.75,22.1155,22.1503,21.994,22.1242,173724.75
2015-11-18 14:30:00,25.48,25.5,25.44,25.49,96102.0,22.1242,22.1416,22.0895,22.1329,96102.0
2015-11-18 15:00:00,25.49,25.51,25.41,25.42,141970.5,22.1329,22.1503,22.0634,22.0721,141970.5
2015-11-18 15:30:00,25.43,25.47,25.4,25.46,494075.25,22.0808,22.1155,22.0547,22.1068,494075.25
2015-11-19 09:30:00,25.6,25.6,25.34,25.39,191391.75,22.2284,22.2284,22.0026,22.0461,191391.75
2015-11-19 10:00:00,25.36,25.44,25.19,25.19,136815.75,22.02,22.0895,21.8724,21.8724,136815.75
2015-11-19 10:30:00,25.2,25.24,25.12,25.14,192075.75,21.8811,21.9158,21.8116,21.829,192075.75
2015-11-19 11:00:00,25.15,25.22,25.13,25.15,356955.75,21.8377,21.8984,21.8203,21.8377,356955.75
2015-11-19 11:30:00,25.14,25.15,25.0,25.01,148356.0,21.829,21.8377,21.7074,21.7161,148356.0
2015-11-19 12:00:00,25.01,25.09,25.01,25.06,104775.75,21.7161,21.7856,21.7161,21.7595,104775.75
2015-11-19 12:30:00,25.06,25.31,25.06,25.28,202263.75,21.7595,21.9766,21.7595,21.9505,202263.75
2015-11-19 13:00:00,25.28,25.28,25.22,25.23,129975.75,21.9505,21.9505,21.8984,21.9071,129975.75
2015-11-19 13:30:00,25.22,25.23,25.11,25.11,112682.25,21.8984,21.9071,21.8029,21.8029,112682.25
2015-11-19 14:00:00,25.11,25.18,25.06,25.15,99418.5,21.8029,21.8637,21.7595,21.8377,99418.5
2015-11-19 14:30:00,25.15,25.24,25.14,25.23,90090.0,21.8377,21.9158,21.829,21.9071,90090.0
2015-11-19 15:00:00,25.23,25.27,25.19,25.26,89102.25,21.9071,21.9419,21.8724,21.9332,89102.25
2015-11-19 15:30:00,25.26,25.32,25.22,25.31,212708.25,21.9332,21.9853,21.8984,21.9766,212708.25
2015-11-20 09:30:00,25.48,25.55,25.38,25.52,126789.75,22.1242,22.185,22.0374,22.1589,126789.75
2015-11-20 10:00:00,25.52,25.6,25.45,25.52,80649.0,22.1589,22.2284,22.0982,22.1589,80649.0
2015-11-20 10:30:00,25.53,25.59,25.49,25.54,66305.25,22.1676,22.2197,22.1329,22.1763,66305.25
2015-11-20 11:00:00,25.54,25.65,25.54,25.64,67790.25,22.1763,22.2718,22.1763,22.2631,67790.25
2015-11-20 11:30:00,25.64,25.68,25.62,25.64,174525.75,22.2631,22.2979,22.2458,22.2631,174525.75
2015-11-20 12:00:00,25.64,25.64,25.59,25.63,55176.75,22.2631,22.2631,22.2197,22.2544,55176.75
2015-11-20 12:30:00,25.62,25.68,25.62,25.66,44019.0,22.2458,22.2979,22.2458,22.2805,44019.0
2015-11-20 13:00:00,25.66,25.7,25.65,25.67,147129.75,22.2805,22.3152,22.2718,22.2892,147129.75
2015-11-20 13:30:00,25.67,25.68,25.56,25.58,98410.5,22.2892,22.2979,22.1937,22.211,98410.5
2015-11-20 14:00:00,25.59,25.61,25.56,25.56,73012.5,22.2197,22.2371,22.1937,22.1937,73012.5
2015-11-20 14:30:00,25.56,25.61,25.55,25.57,85718.25,22.1937,22.2371,22.185,22.2024,85718.25
2015-11-20 15:00:00,25.57,25.6,25.55,25.59,64354.5,22.2024,22.2284,22.185,22.2197,64354.5
2015-11-20 15:30:00,25.59,25.61,25.56,25.58,236823.75,22.2197,22.2371,22.1937,22.211,236823.75
2015-11-23 09:30:00,25.56,25.67,25.56,25.6,64424.25,22.1937,22.2892,22.1937,22.2284,64424.25
2015-11-23 10:00:00,25.6,25.79,25.58,25.71,74288.25,22.2284,22.3934,22.211,22.3239,74288.25
2015-11-23 10:30:00,25.71,25.76,25.66,25.76,67979.25,22.3239,22.3673,22.2805,22.3673,67979.25
2015-11-23 11:00:00,25.76,25.78,25.68,25.71,68355.0,22.3673,22.3847,22.2979,22.3239,68355.0
2015-11-23 11:30:00,25.7,25.73,25.67,25.72,53779.5,22.3152,22.3413,22.2892,22.3326,53779.5
2015-11-23 12:00:00,25.72,25.72,25.65,25.66,48177.0,22.3326,22.3326,22.2718,22.2805,48177.0
2015-11-23 12:30:00,25.66,25.66,25.59,25.6,57888.0,22.2805,22.2805,22.2197,22.2284,57888.0
2015-11-23 13:00:00,25.6,25.6,25.51,25.52,81828.0,22.2284,22.2284,22.1503,22.1589,81828.0
2015-11-23 13:30:00,25.51,25.58,25.49,25.56,96086.25,22.1503,22.211,22.1329,22.1937,96086.25
2015-11-23 14:00:00,25.56,25.58,25.51,25.53,38128.5,22.1937,22.211,22.1503,22.1676,38128.5
2015-11-23 14:30:00,25.52,25.56,25.51,25.55,58056.75,22.1589,22.1937,22.1503,22.185,58056.75
2015-11-23 15:00:00,25.55,25.56,25.52,25.53,88620.75,22.185,22.1937,22.1589,22.1676,88620.75
2015-11-23 15:30:00,25.53,25.55,25.5,25.54,180713.25,22.1676,22.185,22.1416,22.1763,180713.25
2015-11-24 09:30:00,25.3,25.41,25.19,25.39,68942.25,21.9679,22.0634,21.8724,22.0461,68942.25
2015-11-24 10:00:00,25.38,25.4,25.32,25.32,50742.0,22.0374,22.0547,21.9853,21.9853,50742.0
2015-11-24 10:30:00,25.3,25.32,25.26,25.29,30062.25,21.9679,21.9853,21.9332,21.9592,30062.25
2015-11-24 11:00:00,25.29,25.41,25.28,25.4,53730.0,21.9592,22.0634,21.9505,22.0547,53730.0
2015-11-24 11:30:00,25.4,25.56,25.39,25.52,64552.5,22.0547,22.1937,22.0461,22.1589,64552.5
2015-11-24 12:00:00,25.52,25.55,25.49,25.55,58383.0,22.1589,22.185,22.1329,22.185,58383.0
2015-11-24 12:30:00,25.55,25.62,25.53,25.61,61346.25,22.185,22.2458,22.1676,22.2371,61346.25
2015-11-24 13:00:00,25.62,25.75,25.61,25.74,60639.75,22.2458,22.3586,22.2371,22.35,60639.75
2015-11-24 13:30:00,25.74,25.79,25.74,25.79,135117.0,22.35,22.3934,22.35,22.3934,135117.0
2015-11-24 14:00:00,25.78,25.84,25.75,25.77,75467.25,22.3847,22.4368,22.3586,22.376,75467.25
2015-11-24 14:30:00,25.77,25.86,25.75,25.84,58439.25,22.376,22.4542,22.3586,22.4368,58439.25
2015-11-24 15:00:00,25.84,25.91,25.81,25.84,563456.25,22.4368,22.4976,22.4107,22.4368,563456.25
2015-11-24 15:30:00,25.84,25.88,25.8,25.81,279447.75,22.4368,22.4715,22.4021,22.4107,279447.75
2015-11-25 09:30:00,25.86,25.91,25.75,25.9,87518.25,22.4542,22.4976,22.3586,22.4889,87518.25
2015-11-25 10:00:00,25.9,25.94,25.84,25.85,502114.5,22.4889,22.5236,22.4368,22.4455,502114.5
2015-11-25 10:30:00,25.86,25.9,25.84,25.85,22059.0,22.4542,22.4889,22.4368,22.4455,22059.0
2015-11-25 11:00:00,25.86,25.86,25.76,25.78,53948.25,22.4542,22.4542,22.3673,22.3847,53948.25
2015-11-25 11:30:00,25.79,25.8,25.76,25.8,28694.25,22.3934,22.4021,22.3673,22.4021,28694.25
2015-11-25 12:00:00,25.81,25.89,25.81,25.88,38733.75,22.4107,22.4802,22.4107,22.4715,38733.75
2015-11-25 12:30:00,25.89,25.91,25.87,25.89,198315.0,22.4802,22.4976,22.4628,22.4802,198315.0
2015-11-25 13:00:00,25.89,25.9,25.87,25.89,80754.75,22.4802,22.4889,22.4628,22.4802,80754.75
2015-11-25 13:30:00,25.9,25.91,25.86,25.88,131546.25,22.4889,22.4976,22.4542,22.4715,131546.25
2015-11-25 14:00:00,25.88,25.92,25.87,25.91,157342.5,22.4715,22.5063,22.4628,22.4976,157342.5
2015-11-25 14:30:00,25.9,25.91,25.87,25.9,76227.75,22.4889,22.4976,22.4628,22.4889,76227.75
2015-11-25 15:00:00,25.9,25.91,25.87,25.9,58212.0,22.4889,22.4976,22.4628,22.4889,58212.0
2015-11-25 15:30:00,25.9,25.92,25.86,25.89,165735.0,22.4889,22.5063,22.4542,22.4802,165735.0
2015-11-27 09:30:00,25.9,25.92,25.81,25.91,46505.25,22.4889,22.5063,22.4107,22.4976,46505.25
2015-11-27 10:00:00,25.88,25.99,25.78,25.97,38875.5,22.4715,22.567,22.3847,22.5497,38875.5
2015-11-27 10:30:00,25.97,25.98,25.91,25.94,78653.25,22.5497,22.5584,22.4976,22.5236,78653.25
2015-11-27 11:00:00,25.94,26.01,25.93,25.96,78102.0,22.5236,22.5844,22.5149,22.541,78102.0
2015-11-27 11:30:00,25.96,25.98,25.89,25.91,39082.5,22.541,22.5584,22.4802,22.4976,39082.5
2015-11-27 12:00:00,25.91,25.93,25.87,25.93,53462.25,22.4976,22.5149,22.4628,22.5149,53462.25
2015-11-27 12:30:00,25.93,25.98,25.92,25.98,102062.25,22.5149,22.5584,22.5063,22.5584,102062.25
2015-11-30 09:30:00,26.0,26.07,25.85,25.89,122526.0,22.5757,22.6365,22.4455,22.4802,122526.0
2015-11-30 10:00:00,25.88,25.9,25.82,25.88,110430.0,22.4715,22.4889,22.4194,22.4715,110430.0
2015-11-30 10:30:00,25.87,25.96,25.87,25.93,38884.5,22.4628,22.541,22.4628,22.5149,38884.5
2015-11-30 11:00:00,25.93,25.94,25.89,25.9,34868.25,22.5149,22.5236,22.4802,22.4889,34868.25
2015-11-30 11:30:00,25.91,25.97,25.91,25.96,35739.0,22.4976,22.5497,22.4976,22.541,35739.0
2015-11-30 12:00:00,25.96,26.01,25.94,26.01,27634.5,22.541,22.5844,22.5236,22.5844,27634.5
2015-11-30 12:30:00,26.01,26.02,25.96,25.98,57881.25,22.5844,22.5931,22.541,22.5584,57881.25
2015-11-30 13:00:00,25.97,26.04,25.96,26.03,20106.0,22.5497,22.6105,22.541,22.6018,20106.0
2015-11-30 13:30:00,26.04,26.07,26.0,26.05,18027.0,22.6105,22.6365,22.5757,22.6191,18027.0
2015-11-30 14:00:00,26.04,26.06,26.02,26.04,42529.5,22.6105,22.6278,22.5931,22.6105,42529.5
2015-11-30 14:30:00,26.03,26.04,26.0,26.0,60918.75,22.6018,22.6105,22.5757,22.5757,60918.75
2015-11-30 15:00:00,26.0,26.0,25.94,25.95,76934.25,22.5757,22.5757,22.5236,22.5323,76934.25
2015-11-30 15:30:00,25.95,26.12,25.95,26.09,487422.0,22.5323,22.6799,22.5323,22.6539,487422.0
2015-12-01 09:30:00,26.15,26.37,25.69,26.33,160427.25,22.706,22.897,22.3065,22.8623,160427.25
2015-12-01 10:00:00,26.33,26.33,25.97,26.09,123210.0,22.8623,22.8623,22.5497,22.6539,123210.0
2015-12-01 10:30:00,26.08,26.13,26.05,26.07,84982.5,22.6452,22.6886,22.6191,22.6365,84982.5
2015-12-01 11:00:00,26.07,26.07,26.01,26.04,77715.0,22.6365,22.6365,22.5844,22.6105,77715.0
2015-12-01 11:30:00,26.06,26.07,25.94,25.96,86825.25,22.6278,22.6365,22.5236,22.541,86825.25
2015-12-01 12:00:00,25.96,25.99,25.92,25.92,63965.25,22.541,22.567,22.5063,22.5063,63965.25
2015-12-01 12:30:00,25.93,25.97,25.92,25.96,50775.75,22.5149,22.5497,22.5063,22.541,50775.75
2015-12-01 13:00:00,25.96,25.96,25.92,25.94,30906.0,22.541,22.541,22.5063,22.5236,30906.0
2015-12-01 13:30:00,25.93,25.97,25.93,25.96,38295.0,22.5149,22.5497,22.5149,22.541,38295.0
2015-12-01 14:00:00,25.96,26.08,25.96,26.07,94149.0,22.541,22.6452,22.541,22.6365,94149.0
2015-12-01 14:30:00,26.07,26.1,26.04,26.07,58770.0,22.6365,22.6625,22.6105,22.6365,58770.0
2015-12-01 15:00:00,26.07,26.15,26.06,26.14,79535.25,22.6365,22.706,22.6278,22.6973,79535.25
2015-12-01 15:30:00,26.14,26.23,26.12,26.2,248910.75,22.6973,22.7754,22.6799,22.7494,248910.75
2015-12-02 09:30:00,26.26,26.31,26.13,26.17,42441.75,22.8015,22.8449,22.6886,22.7233,42441.75
2015-12-02 10:00:00,26.2,26.23,26.15,26.2,39197.25,22.7494,22.7754,22.706,22.7494,39197.25
2015-12-02 10:30:00,26.2,26.27,26.17,26.25,97101.0,22.7494,22.8102,22.7233,22.7928,97101.0
2015-12-02 11:00:00,26.25,26.28,26.2,26.24,111957.75,22.7928,22.8188,22.7494,22.7841,111957.75
2015-12-02 11:30:00,26.24,26.27,26.2,26.26,88116.75,22.7841,22.8102,22.7494,22.8015,88116.75
2015-12-02 12:00:00,26.25,26.3,26.21,26.26,99436.5,22.7928,22.8362,22.7581,22.8015,99436.5
2015-12-02 12:30:00,26.26,26.27,26.19,26.22,136773.0,22.8015,22.8102,22.7407,22.7667,136773.0
2015-12-02 13:00:00,26.22,26.24,26.18,26.21,91433.25,22.7667,22.7841,22.732,22.7581,91433.25
2015-12-02 13:30:00,26.21,26.22,26.15,26.16,103842.0,22.7581,22.7667,22.706,22.7146,103842.0
2015-12-02 14:00:00,26.16,26.18,26.02,26.06,133978.5,22.7146,22.732,22.5931,22.6278,133978.5
2015-12-02 14:30:00,26.05,26.08,25.98,25.98,86370.75,22.6191,22.6452,22.5584,22.5584,86370.75
2015-12-02 15:00:00,25.99,26.1,25.98,26.08,222390.0,22.567,22.6625,22.5584,22.6452,222390.0
2015-12-02 15:30:00,26.08,26.09,25.98,26.07,341352.0,22.6452,22.6539,22.5584,22.6365,341352.0
2015-12-03 09:30:00,26.28,26.32,26.02,26.04,148286.25,22.8188,22.8536,22.5931,22.6105,148286.25
2015-12-03 10:00:00,26.03,26.05,25.95,26.04,126594.0,22.6018,22.6191,22.5323,22.6105,126594.0
2015-12-03 10:30:00,26.01,26.11,26.0,26.1,116523.0,22.5844,22.6712,22.5757,22.6625,116523.0
2015-12-03 11:00:00,26.09,26.25,26.09,26.2,74857.5,22.6539,22.7928,22.6539,22.7494,74857.5
2015-12-03 11:30:00,26.2,26.2,26.05,26.12,31515.75,22.7494,22.7494,22.6191,22.6799,31515.75
2015-12-03 12:00:00,26.11,26.12,25.99,26.01,115256.25,22.6712,22.6799,22.567,22.5844,115256.25
2015-12-03 12:30:00,26.0,26.03,25.99,26.0,76756.5,22.5757,22.6018,22.567,22.5757,76756.5
2015-12-03 13:00:00,26.0,26.11,26.0,26.1,90209.25,22.5757,22.6712,22.5757,22.6625,90209.25
2015-12-03 13:30:00,26.11,26.11,25.99,26.0,210388.5,22.6712,22.6712,22.567,22.5757,210388.5
2015-12-03 14:00:00,26.0,26.0,25.76,25.76,88200.0,22.5757,22.5757,22.3673,22.3673,88200.0
2015-12-03 14:30:00,25.77,25.85,25.67,25.82,167566.5,22.376,22.4455,22.2892,22.4194,167566.5
2015-12-03 15:00:00,25.82,25.87,25.78,25.82,125365.5,22.4194,22.4628,22.3847,22.4194,125365.5
2015-12-03 15:30:00,25.82,25.88,25.77,25.81,342393.75,22.4194,22.4715,22.376,22.4107,342393.75
2015-12-04 09:30:00,25.96,26.33,25.85,26.28,87727.5,22.541,22.8623,22.4455,22.8188,87727.5
2015-12-04 10:00:00,26.25,26.41,26.21,26.36,73381.5,22.7928,22.9317,22.7581,22.8883,73381.5
2015-12-04 10:30:00,26.37,26.53,26.36,26.46,183899.25,22.897,23.0359,22.8883,22.9751,183899.25
2015-12-04 11:00:00,26.46,26.53,26.42,26.43,146504.25,22.9751,23.0359,22.9404,22.9491,146504.25
2015-12-04 11:30:00,26.43,26.46,26.27,26.31,53640.0,22.9491,22.9751,22.8102,22.8449,53640.0
2015-12-04 12:00:00,26.32,26.48,26.32,26.4,89811.0,22.8536,22.9925,22.8536,22.923,89811.0
2015-12-04 12:30:00,26.4,26.48,26.4,26.46,60765.75,22.923,22.9925,22.923,22.9751,60765.75
2015-12-04 13:00:00,26.47,26.52,26.41,26.43,117294.75,22.9838,23.0272,22.9317,22.9491,117294.75
2015-12-04 13:30:00,26.44,26.44,26.37,26.43,85470.75,22.9578,22.9578,22.897,22.9491,85470.75
2015-12-04 14:00:00,26.43,26.43,26.3,26.41,132106.5,22.9491,22.9491,22.8362,22.9317,132106.5
2015-12-04 14:30:00,26.41,26.45,26.33,26.42,86116.5,22.9317,22.9665,22.8623,22.9404,86116.5
2015-12-04 15:00:00,26.42,26.44,26.36,26.39,127138.5,22.9404,22.9578,22.8883,22.9144,127138.5
2015-12-04 15:30:00,26.39,26.4,26.35,26.36,409459.5,22.9144,22.923,22.8796,22.8883,409459.5
2015-12-07 09:30:00,26.28,26.58,26.22,26.43,105547.5,22.8188,23.0793,22.7667,22.9491,105547.5
2015-12-07 10:00:00,26.43,26.45,26.34,26.43,92025.0,22.9491,22.9665,22.8709,22.9491,92025.0
2015-12-07 10:30:00,26.42,26.42,26.28,26.31,38927.25,22.9404,22.9404,22.8188,22.8449,38927.25
2015-12-07 11:00:00,26.3,26.33,26.23,26.25,156132.0,22.8362,22.8623,22.7754,22.7928,156132.0
2015-12-07 11:30:00,26.27,26.34,26.25,26.33,72119.25,22.8102,22.8709,22.7928,22.8623,72119.25
2015-12-07 12:00:00,26.32,26.34,26.28,26.31,51574.5,22.8536,22.8709,22.8188,22.8449,51574.5
2015-12-07 12:30:00,26.31,26.32,26.23,26.25,119403.0,22.8449,22.8536,22.7754,22.7928,119403.0
2015-12-07 13:00:00,26.25,26.35,26.22,26.3,239710.5,22.7928,22.8796,22.7667,22.8362,239710.5
2015-12-07 13:30:00,26.29,26.3,26.19,26.29,53705.25,22.8275,22.8362,22.7407,22.8275,53705.25
2015-12-07 14:00:00,26.28,26.29,26.17,26.19,83088.0,22.8188,22.8275,22.7233,22.7407,83088.0
2015-12-07 14:30:00,26.19,26.22,26.17,26.18,83799.0,22.7407,22.7667,22.7233,22.732,83799.0
2015-12-07 15:00:00,26.18,26.29,26.18,26.25,190077.75,22.732,22.8275,22.732,22.7928,190077.75
2015-12-07 15:30:00,26.25,26.3,26.24,26.29,428757.75,22.7928,22.8362,22.7841,22.8275,428757.75
2015-12-08 09:30:00,26.04,26.13,25.96,25.96,190068.75,22.6105,22.6886,22.541,22.541,190068.75
2015-12-08 10:00:00,25.96,26.04,25.91,25.91,177354.0,22.541,22.6105,22.4976,22.4976,177354.0
2015-12-08 10:30:00,25.91,26.21,25.91,26.17,195761.25,22.4976,22.7581,22.4976,22.7233,195761.25
2015-12-08 11:00:00,26.18,26.35,26.18,26.26,166594.5,22.732,22.8796,22.732,22.8015,166594.5
2015-12-08 11:30:00,26.26,26.33,26.22,26.3,130198.5,22.8015,22.8623,22.7667,22.8362,130198.5
2015-12-08 12:00:00,26.29,26.32,26.24,26.3,122496.75,22.8275,22.8536,22.7841,22.8362,122496.75
2015-12-08 12:30:00,26.29,26.35,26.28,26.34,95078.25,22.8275,22.8796,22.8188,22.8709,95078.25
2015-12-08 13:00:00,26.34,26.35,26.26,26.3,78437.25,22.8709,22.8796,22.8015,22.8362,78437.25
2015-12-08 13:30:00,26.32,26.35,26.29,26.34,74542.5,22.8536,22.8796,22.8275,22.8709,74542.5
2015-12-08 14:00:00,26.34,26.4,26.31,26.32,195106.5,22.8709,22.923,22.8449,22.8536,195106.5
2015-12-08 14:30:00,26.32,26.33,26.22,26.24,91352.25,22.8536,22.8623,22.7667,22.7841,91352.25
2015-12-08 15:00:00,26.23,26.27,26.18,26.2,253813.5,22.7754,22.8102,22.732,22.7494,253813.5
2015-12-08 15:30:00,26.19,26.25,26.16,26.22,551216.25,22.7407,22.7928,22.7146,22.7667,551216.25
2015-12-09 09:30:00,26.16,26.36,26.01,26.29,97994.25,22.7146,22.8883,22.5844,22.8275,97994.25
2015-12-09 10:00:00,26.3,26.36,26.24,26.29,84496.5,22.8362,22.8883,22.7841,22.8275,84496.5
2015-12-09 10:30:00,26.3,26.38,26.21,26.23,81135.0,22.8362,22.9057,22.7581,22.7754,81135.0
2015-12-09 11:00:00,26.22,26.24,26.05,26.07,139551.75,22.7667,22.7841,22.6191,22.6365,139551.75
2015-12-09 11:30:00,26.07,26.1,25.87,25.88,117846.0,22.6365,22.6625,22.4628,22.4715,117846.0
2015-12-09 12:00:00,25.88,25.94,25.8,25.81,117675.0,22.4715,22.5236,22.4021,22.4107,117675.0
2015-12-09 12:30:00,25.8,25.8,25.57,25.64,118280.25,22.4021,22.4021,22.2024,22.2631,118280.25
2015-12-09 13:00:00,25.64,25.7,25.6,25.64,70454.25,22.2631,22.3152,22.2284,22.2631,70454.25
2015-12-09 13:30:00,25.62,25.68,25.57,25.66,79888.5,22.2458,22.2979,22.2024,22.2805,79888.5
2015-12-09 14:00:00,25.66,25.7,25.61,25.62,68132.25,22.2805,22.3152,22.2371,22.2458,68132.25
2015-12-09 14:30:00,25.62,25.65,25.45,25.46,105088.5,22.2458,22.2718,22.0982,22.1068,105088.5
2015-12-09 15:00:00,25.46,25.63,25.46,25.58,156159.0,22.1068,22.2544,22.1068,22.211,156159.0
2015-12-09 15:30:00,25.6,25.66,25.52,25.56,576965.25,22.2284,22.2805,22.1589,22.1937,576965.25
2015-12-10 09:30:00,25.64,25.75,25.54,25.68,125646.75,22.2631,22.3586,22.1763,22.2979,125646.75
2015-12-10 10:00:00,25.68,25.71,25.57,25.71,73026.0,22.2979,22.3239,22.2024,22.3239,73026.0
2015-12-10 10:30:00,25.7,25.85,25.68,25.74,55014.75,22.3152,22.4455,22.2979,22.35,55014.75
2015-12-10 11:00:00,25.74,25.9,25.74,25.86,86865.75,22.35,22.4889,22.35,22.4542,86865.75
2015-12-10 11:30:00,25.86,25.88,25.81,25.88,55464.75,22.4542,22.4715,22.4107,22.4715,55464.75
2015-12-10 12:00:00,25.89,25.91,25.81,25.9,44327.25,22.4802,22.4976,22.4107,22.4889,44327.25
2015-12-10 12:30:00,25.89,25.96,25.84,25.95,43731.0,22.4802,22.541,22.4368,22.5323,43731.0
2015-12-10 13:00:00,25.93,25.94,25.83,25.86,87095.25,22.5149,22.5236,22.4281,22.4542,87095.25
2015-12-10 13:30:00,25.86,25.89,25.84,25.86,91455.75,22.4542,22.4802,22.4368,22.4542,91455.75
2015-12-10 14:00:00,25.85,25.94,25.83,25.94,140643.0,22.4455,22.5236,22.4281,22.5236,140643.0
2015-12-10 14:30:00,25.94,25.99,25.92,25.94,65430.0,22.5236,22.567,22.5063,22.5236,65430.0
2015-12-10 15:00:00,25.94,25.94,25.81,25.85,173859.75,22.5236,22.5236,22.4107,22.4455,173859.75
2015-12-10 15:30:00,25.84,25.85,25.76,25.76,349749.0,22.4368,22.4455,22.3673,22.3673,349749.0
2015-12-11 09:30:00,25.42,25.48,25.24,25.32,113854.5,22.0721,22.1242,21.9158,21.9853,113854.5
2015-12-11 10:00:00,25.33,25.42,25.28,25.41,81713.25,21.994,22.0721,21.9505,22.0634,81713.25
2015-12-11 10:30:00,25.42,25.46,25.25,25.25,92160.0,22.0721,22.1068,21.9245,21.9245,92160.0
2015-12-11 11:00:00,25.24,25.31,25.21,25.24,98649.0,21.9158,21.9766,21.8898,21.9158,98649.0
2015-12-11 11:30:00,25.25,25.27,25.18,25.18,70512.75,21.9245,21.9419,21.8637,21.8637,70512.75
2015-12-11 12:00:00,25.17,25.19,25.13,25.15,73797.75,21.855,21.8724,21.8203,21.8377,73797.75
2015-12-11 12:30:00,25.14,25.16,25.04,25.07,84728.25,21.829,21.8464,21.7422,21.7682,84728.25
2015-12-11 13:00:00,25.07,25.16,25.06,25.1,134223.75,21.7682,21.8464,21.7595,21.7943,134223.75
2015-12-11 13:30:00,25.1,25.19,25.09,25.15,123936.75,21.7943,21.8724,21.7856,21.8377,123936.75
2015-12-11 14:00:00,25.16,25.31,25.1,25.29,225751.5,21.8464,21.9766,21.7943,21.9592,225751.5
2015-12-11 14:30:00,25.28,25.34,25.26,25.31,141030.0,21.9505,22.0026,21.9332,21.9766,141030.0
2015-12-11 15:00:00,25.31,25.33,25.09,25.13,231153.75,21.9766,21.994,21.7856,21.8203,231153.75
2015-12-11 15:30:00,25.13,25.18,25.11,25.16,556191.0,21.8203,21.8637,21.8029,21.8464,556191.0
2015-12-14 09:30:00,25.25,25.61,25.21,25.27,83295.0,21.9245,22.2371,21.8898,21.9419,83295.0
2015-12-14 10:00:00,25.26,25.43,25.06,25.06,103173.75,21.9332,22.0808,21.7595,21.7595,103173.75
2015-12-14 10:30:00,25.05,25.15,25.02,25.07,118516.5,21.7508,21.8377,21.7248,21.7682,118516.5
2015-12-14 11:00:00,25.04,25.05,24.74,24.88,189015.75,21.7422,21.7508,21.4817,21.6032,189015.75
2015-12-14 11:30:00,24.88,24.93,24.75,24.93,131364.0,21.6032,21.6466,21.4903,21.6466,131364.0
2015-12-14 12:00:00,24.95,25.15,24.92,25.1,99722.25,21.664,21.8377,21.638,21.7943,99722.25
2015-12-14 12:30:00,25.09,25.12,24.93,24.99,118768.5,21.7856,21.8116,21.6466,21.6987,118768.5
2015-12-14 13:00:00,25.0,25.05,24.93,24.97,41010.75,21.7074,21.7508,21.6466,21.6814,41010.75
2015-12-14 13:30:00,24.97,25.01,24.89,24.92,31671.0,21.6814,21.7161,21.6119,21.638,31671.0
2015-12-14 14:00:00,24.93,24.95,24.86,24.88,52062.75,21.6466,21.664,21.5859,21.6032,52062.75
2015-12-14 14:30:00,24.88,24.98,24.84,24.93,96178.5,21.6032,21.6901,21.5685,21.6466,96178.5
2015-12-14 15:00:00,24.93,24.94,24.86,24.92,138663.0,21.6466,21.6553,21.5859,21.638,138663.0
2015-12-14 15:30:00,24.92,25.03,24.86,25.03,493632.0,21.638,21.7335,21.5859,21.7335,493632.0
2015-12-15 09:30:00,25.43,25.72,25.31,25.68,124911.0,22.0808,22.3326,21.9766,22.2979,124911.0
2015-12-15 10:00:00,25.7,25.72,25.58,25.62,90713.25,22.3152,22.3326,22.211,22.2458,90713.25
2015-12-15 10:30:00,25.64,25.72,25.52,25.72,56992.5,22.2631,22.3326,22.1589,22.3326,56992.5
2015-12-15 11:00:00,25.7,25.77,25.66,25.72,74398.5,22.3152,22.376,22.2805,22.3326,74398.5
2015-12-15 11:30:00,25.74,25.76,25.58,25.59,87860.25,22.35,22.3673,22.211,22.2197,87860.25
2015-12-15 12:00:00,25.6,25.66,25.57,25.64,86258.25,22.2284,22.2805,22.2024,22.2631,86258.25
2015-12-15 12:30:00,25.62,25.79,25.61,25.76,73044.0,22.2458,22.3934,22.2371,22.3673,73044.0
2015-12-15 13:00:00,25.77,25.78,25.66,25.7,56106.0,22.376,22.3847,22.2805,22.3152,56106.0
2015-12-15 13:30:00,25.7,25.75,25.68,25.72,110047.5,22.3152,22.3586,22.2979,22.3326,110047.5
2015-12-15 14:00:00,25.71,25.76,25.67,25.72,91404.0,22.3239,22.3673,22.2892,22.3326,91404.0
2015-12-15 14:30:00,25.72,25.8,25.71,25.76,99042.75,22.3326,22.4021,22.3239,22.3673,99042.75
2015-12-15 15:00:00,25.76,25.78,25.7,25.77,99785.25,22.3673,22.3847,22.3152,22.376,99785.25
2015-12-15 15:30:00,25.77,25.81,25.7,25.78,281367.0,22.376,22.4107,22.3152,22.3847,281367.0
2015-12-16 09:30:00,26.06,26.16,25.84,25.85,78927.75,22.6278,22.7146,22.4368,22.4455,78927.75
2015-12-16 10:00:00,25.85,25.93,25.79,25.9,38596.5,22.4455,22.5149,22.3934,22.4889,38596.5
2015-12-16 10:30:00,25.87,25.89,25.74,25.77,30613.5,22.4628,22.4802,22.35,22.376,30613.5
2015-12-16 11:00:00,25.75,25.77,25.6,25.64,66033.0,22.3586,22.376,22.2284,22.2631,66033.0
2015-12-16 11:30:00,25.63,25.78,25.62,25.75,52049.25,22.2544,22.3847,22.2458,22.3586,52049.25
2015-12-16 12:00:00,25.76,25.8,25.7,25.75,40756.5,22.3673,22.4021,22.3152,22.3586,40756.5
2015-12-16 12:30:00,25.75,25.83,25.72,25.75,116669.25,22.3586,22.4281,22.3326,22.3586,116669.25
2015-12-16 13:00:00,25.75,25.89,25.72,25.84,48026.25,22.3586,22.4802,22.3326,22.4368,48026.25
2015-12-16 13:30:00,25.84,25.94,25.79,25.87,60466.5,22.4368,22.5236,22.3934,22.4628,60466.5
2015-12-16 14:00:00,25.89,26.1,25.74,25.76,87000.75,22.4802,22.6625,22.35,22.3673,87000.75
2015-12-16 14:30:00,25.76,26.06,25.66,26.06,96052.5,22.3673,22.6278,22.2805,22.6278,96052.5
2015-12-16 15:00:00,26.06,26.19,26.01,26.19,194098.5,22.6278,22.7407,22.5844,22.7407,194098.5
2015-12-16 15:30:00,26.2,26.28,26.17,26.19,484506.0,22.7494,22.8188,22.7233,22.7407,484506.0
2015-12-17 09:30:00,26.31,26.35,26.19,26.32,356877.0,22.8449,22.8796,22.7407,22.8536,356877.0
2015-12-17 10:00:00,26.31,26.38,26.24,26.3,359559.0,22.8449,22.9057,22.7841,22.8362,359559.0
2015-12-17 10:30:00,26.32,26.34,26.18,26.2,160247.25,22.8536,22.8709,22.732,22.7494,160247.25
2015-12-17 11:00:00,26.2,26.24,26.1,26.15,162621.0,22.7494,22.7841,22.6625,22.706,162621.0
2015-12-17 11:30:00,26.15,26.29,26.1,26.2,141900.75,22.706,22.8275,22.6625,22.7494,141900.75
2015-12-17 12:00:00,26.2,26.24,26.14,26.23,130974.75,22.7494,22.7841,22.6973,22.7754,130974.75
2015-12-17 12:30:00,26.23,26.24,26.11,26.22,104751.0,22.7754,22.7841,22.6712,22.7667,104751.0
2015-12-17 13:00:00,26.23,26.32,26.2,26.24,54081.0,22.7754,22.8536,22.7494,22.7841,54081.0
2015-12-17 13:30:00,26.23,26.32,26.23,26.31,121693.5,22.7754,22.8536,22.7754,22.8449,121693.5
2015-12-17 14:00:00,26.31,26.32,26.22,26.24,96610.5,22.8449,22.8536,22.7667,22.7841,96610.5
2015-12-17 14:30:00,26.23,26.27,26.22,26.25,142114.5,22.7754,22.8102,22.7667,22.7928,142114.5
2015-12-17 15:00:00,26.25,26.3,26.2,26.24,136955.25,22.7928,22.8362,22.7494,22.7841,136955.25
2015-12-17 15:30:00,26.24,26.31,26.2,26.2,558238.5,22.7841,22.8449,22.7494,22.7494,558238.5
2015-12-18 09:30:00,26.21,26.32,26.01,26.21,1104097.5,22.7581,22.8536,22.5844,22.7581,1104097.5
2015-12-18 10:00:00,26.18,26.19,26.0,26.03,196980.75,22.732,22.7407,22.5757,22.6018,196980.75
2015-12-18 10:30:00,26.02,26.07,25.96,26.05,185872.5,22.5931,22.6365,22.541,22.6191,185872.5
2015-12-18 11:00:00,26.06,26.08,25.99,26.01,79580.25,22.6278,22.6452,22.567,22.5844,79580.25
2015-12-18 11:30:00,26.01,26.02,25.78,25.81,76380.75,22.5844,22.5931,22.3847,22.4107,76380.75
2015-12-18 12:00:00,25.82,25.86,25.78,25.8,164828.25,22.4194,22.4542,22.3847,22.4021,164828.25
2015-12-18 12:30:00,25.8,25.85,25.67,25.72,54519.75,22.4021,22.4455,22.2892,22.3326,54519.75
2015-12-18 13:00:00,25.74,25.76,25.64,25.64,44478.0,22.35,22.3673,22.2631,22.2631,44478.0
2015-12-18 13:30:00,25.64,25.84,25.63,25.83,156372.75,22.2631,22.4368,22.2544,22.4281,156372.75
2015-12-18 14:00:00,25.82,25.93,25.82,25.92,95042.25,22.4194,22.5149,22.4194,22.5063,95042.25
2015-12-18 14:30:00,25.92,25.93,25.79,25.8,93042.0,22.5063,22.5149,22.3934,22.4021,93042.0
2015-12-18 15:00:00,25.81,25.84,25.7,25.73,231986.25,22.4107,22.4368,22.3152,22.3413,231986.25
2015-12-18 15:30:00,25.73,25.83,25.72,25.83,803828.25,22.3413,22.4281,22.3326,22.4281,803828.25
2015-12-21 09:30:00,26.0,26.13,25.96,26.0,155983.5,22.5757,22.6886,22.541,22.5757,155983.5
2015-12-21 10:00:00,26.01,26.17,26.01,26.14,125676.0,22.5844,22.7233,22.5844,22.6973,125676.0
2015-12-21 10:30:00,26.12,26.17,26.04,26.08,101639.25,22.6799,22.7233,22.6105,22.6452,101639.25
2015-12-21 11:00:00,26.08,26.1,25.98,26.04,112729.5,22.6452,22.6625,22.5584,22.6105,112729.5
2015-12-21 11:30:00,26.04,26.05,25.96,26.01,160056.0,22.6105,22.6191,22.541,22.5844,160056.0
2015-12-21 12:00:00,26.01,26.05,25.97,26.03,82998.0,22.5844,22.6191,22.5497,22.6018,82998.0
2015-12-21 12:30:00,26.02,26.13,26.01,26.1,54972.0,22.5931,22.6886,22.5844,22.6625,54972.0
2015-12-21 13:00:00,26.1,26.17,26.09,26.15,95593.5,22.6625,22.7233,22.6539,22.706,95593.5
2015-12-21 13:30:00,26.15,26.18,26.14,26.17,92394.0,22.706,22.732,22.6973,22.7233,92394.0
2015-12-21 14:00:00,26.16,26.2,26.14,26.16,172442.25,22.7146,22.7494,22.6973,22.7146,172442.25
2015-12-21 14:30:00,26.16,26.22,26.15,26.19,269824.5,22.7146,22.7667,22.706,22.7407,269824.5
2015-12-21 15:00:00,26.18,26.19,26.04,26.11,182335.5,22.732,22.7407,22.6105,22.6712,182335.5
2015-12-21 15:30:00,26.11,26.27,26.1,26.26,624843.0,22.6712,22.8102,22.6625,22.8015,624843.0
2015-12-22 09:30:00,26.33,26.44,26.16,26.2,224041.5,22.8623,22.9578,22.7146,22.7494,224041.5
2015-12-22 10:00:00,26.19,26.3,26.14,26.25,289413.0,22.7407,22.8362,22.6973,22.7928,289413.0
2015-12-22 10:30:00,26.27,26.29,26.21,26.22,458084.25,22.8102,22.8275,22.7581,22.7667,458084.25
2015-12-22 11:00:00,26.23,26.23,26.04,26.05,382077.0,22.7754,22.7754,22.6105,22.6191,382077.0
2015-12-22 11:30:00,26.06,26.21,26.06,26.21,96824.25,22.6278,22.7581,22.6278,22.7581,96824.25
2015-12-22 12:00:00,26.22,26.22,26.12,26.16,65153.25,22.7667,22.7667,22.6799,22.7146,65153.25
2015-12-22 12:30:00,26.17,26.31,26.16,26.31,61116.75,22.7233,22.8449,22.7146,22.8449,61116.75
2015-12-22 13:00:00,26.31,26.36,26.28,26.34,195750.0,22.8449,22.8883,22.8188,22.8709,195750.0
2015-12-22 13:30:00,26.34,26.42,26.31,26.39,140775.75,22.8709,22.9404,22.8449,22.9144,140775.75
2015-12-22 14:00:00,26.4,26.4,26.3,26.3,147955.5,22.923,22.923,22.8362,22.8362,147955.5
2015-12-22 14:30:00,26.29,26.31,26.21,26.26,154579.5,22.8275,22.8449,22.7581,22.8015,154579.5
2015-12-22 15:00:00,26.27,26.33,26.26,26.28,257926.5,22.8102,22.8623,22.8015,22.8188,257926.5
2015-12-22 15:30:00,26.29,26.34,26.23,26.33,503282.25,22.8275,22.8709,22.7754,22.8623,503282.25
2015-12-23 09:30:00,26.05,26.06,25.55,25.66,767529.0,22.6191,22.6278,22.185,22.2805,767529.0
2015-12-23 10:00:00,25.65,25.87,25.65,25.73,444525.75,22.2718,22.4628,22.2718,22.3413,444525.75
2015-12-23 10:30:00,25.73,25.82,25.62,25.8,362655.0,22.3413,22.4194,22.2458,22.4021,362655.0
2015-12-23 11:00:00,25.8,25.84,25.7,25.7,137855.25,22.4021,22.4368,22.3152,22.3152,137855.25
2015-12-23 11:30:00,25.71,25.72,25.52,25.55,488808.0,22.3239,22.3326,22.1589,22.185,488808.0
2015-12-23 12:00:00,25.55,25.64,25.55,25.59,151940.25,22.185,22.2631,22.185,22.2197,151940.25
2015-12-23 12:30:00,25.59,25.68,25.57,25.66,166322.25,22.2197,22.2979,22.2024,22.2805,166322.25
2015-12-23 13:00:00,25.67,25.83,25.67,25.83,132014.25,22.2892,22.4281,22.2892,22.4281,132014.25
2015-12-23 13:30:00,25.83,25.91,25.82,25.91,126495.0,22.4281,22.4976,22.4194,22.4976,126495.0
2015-12-23 14:00:00,25.91,26.04,25.9,26.04,113114.25,22.4976,22.6105,22.4889,22.6105,113114.25
2015-12-23 14:30:00,26.04,26.06,25.88,25.9,194733.0,22.6105,22.6278,22.4715,22.4889,194733.0
2015-12-23 15:00:00,25.89,25.96,25.89,25.93,100847.25,22.4802,22.541,22.4802,22.5149,100847.25
2015-12-23 15:30:00,25.93,26.05,25.91,25.99,684121.5,22.5149,22.6191,22.4976,22.567,684121.5
2015-12-24 09:30:00,26.0,26.12,25.9,25.9,115067.25,22.5757,22.6799,22.4889,22.4889,115067.25
2015-12-24 10:00:00,25.9,25.93,25.86,25.9,137396.25,22.4889,22.5149,22.4542,22.4889,137396.25
2015-12-24 10:30:00,25.91,25.93,25.88,25.91,137605.5,22.4976,22.5149,22.4715,22.4976,137605.5
2015-12-24 11:00:00,25.91,25.92,25.86,25.89,138539.25,22.4976,22.5063,22.4542,22.4802,138539.25
2015-12-24 11:30:00,25.88,25.91,25.8,25.88,196188.75,22.4715,22.4976,22.4021,22.4715,196188.75
2015-12-24 12:00:00,25.88,25.92,25.88,25.91,104046.75,22.4715,22.5063,22.4715,22.4976,104046.75
2015-12-24 12:30:00,25.91,25.94,25.85,25.85,331818.75,22.4976,22.5236,22.4455,22.4455,331818.75
2015-12-28 09:30:00,25.75,25.82,25.64,25.76,51702.75,22.3586,22.4194,22.2631,22.3673,51702.75
2015-12-28 10:00:00,25.74,25.79,25.69,25.79,111271.5,22.35,22.3934,22.3065,22.3934,111271.5
2015-12-28 10:30:00,25.79,25.8,25.7,25.74,44347.5,22.3934,22.4021,22.3152,22.35,44347.5
2015-12-28 11:00:00,25.74,25.88,25.71,25.84,99634.5,22.35,22.4715,22.3239,22.4368,99634.5
2015-12-28 11:30:00,25.83,25.88,25.81,25.82,74232.0,22.4281,22.4715,22.4107,22.4194,74232.0
2015-12-28 12:00:00,25.82,25.86,25.78,25.83,64192.5,22.4194,22.4542,22.3847,22.4281,64192.5
2015-12-28 12:30:00,25.83,25.86,25.8,25.84,50627.25,22.4281,22.4542,22.4021,22.4368,50627.25
2015-12-28 13:00:00,25.83,25.95,25.83,25.91,50373.0,22.4281,22.5323,22.4281,22.4976,50373.0
2015-12-28 13:30:00,25.92,25.96,25.87,25.87,60608.25,22.5063,22.541,22.4628,22.4628,60608.25
2015-12-28 14:00:00,25.88,25.97,25.88,25.96,74369.25,22.4715,22.5497,22.4715,22.541,74369.25
2015-12-28 14:30:00,25.96,26.01,25.93,25.99,87126.75,22.541,22.5844,22.5149,22.567,87126.75
2015-12-28 15:00:00,26.0,26.0,25.95,25.97,145872.0,22.5757,22.5757,22.5323,22.5497,145872.0
2015-12-28 15:30:00,25.97,26.01,25.95,25.97,584970.75,22.5497,22.5844,22.5323,22.5497,584970.75
2015-12-29 09:30:00,26.11,26.28,25.99,26.25,152284.5,22.6712,22.8188,22.567,22.7928,152284.5
2015-12-29 10:00:00,26.25,26.28,26.2,26.27,158481.0,22.7928,22.8188,22.7494,22.8102,158481.0
2015-12-29 10:30:00,26.27,26.28,26.19,26.27,110821.5,22.8102,22.8188,22.7407,22.8102,110821.5
2015-12-29 11:00:00,26.27,26.3,26.18,26.21,90333.0,22.8102,22.8362,22.732,22.7581,90333.0
2015-12-29 11:30:00,26.21,26.24,26.04,26.07,154836.0,22.7581,22.7841,22.6105,22.6365,154836.0
2015-12-29 12:00:00,26.05,26.16,26.05,26.12,73748.25,22.6191,22.7146,22.6191,22.6799,73748.25
2015-12-29 12:30:00,26.1,26.11,26.06,26.09,69174.0,22.6625,22.6712,22.6278,22.6539,69174.0
2015-12-29 13:00:00,26.09,26.2,26.08,26.14,41742.0,22.6539,22.7494,22.6452,22.6973,41742.0
2015-12-29 13:30:00,26.13,26.17,26.09,26.16,44867.25,22.6886,22.7233,22.6539,22.7146,44867.25
2015-12-29 14:00:00,26.16,26.24,26.14,26.24,79778.25,22.7146,22.7841,22.6973,22.7841,79778.25
2015-12-29 14:30:00,26.23,26.29,26.2,26.26,106983.0,22.7754,22.8275,22.7494,22.8015,106983.0
2015-12-29 15:00:00,26.26,26.29,26.25,26.29,108308.25,22.8015,22.8275,22.7928,22.8275,108308.25
2015-12-29 15:30:00,26.29,26.31,26.23,26.29,335020.5,22.8275,22.8449,22.7754,22.8275,335020.5
2015-12-30 09:30:00,26.1,26.1,25.63,26.07,66093.75,22.7401,22.7401,22.3306,22.714,66093.75
2015-12-30 10:00:00,26.05,26.18,26.05,26.11,38538.0,22.6965,22.8098,22.6965,22.7488,38538.0
2015-12-30 10:30:00,26.08,26.27,26.08,26.23,137142.0,22.7227,22.8882,22.7227,22.8534,137142.0
2015-12-30 11:00:00,26.24,26.26,26.19,26.22,70197.75,22.8621,22.8795,22.8185,22.8447,70197.75
2015-12-30 11:30:00,26.21,26.22,26.1,26.12,51354.0,22.8359,22.8447,22.7401,22.7575,51354.0
2015-12-30 12:00:00,26.1,26.12,26.07,26.11,44730.0,22.7401,22.7575,22.714,22.7488,44730.0
2015-12-30 12:30:00,26.1,26.11,26.04,26.07,154386.0,22.7401,22.7488,22.6878,22.714,154386.0
2015-12-30 13:00:00,26.07,26.09,26.04,26.07,332505.0,22.714,22.7314,22.6878,22.714,332505.0
2015-12-30 13:30:00,26.08,26.1,26.04,26.07,146956.5,22.7227,22.7401,22.6878,22.714,146956.5
2015-12-30 14:00:00,26.07,26.1,26.03,26.06,95361.75,22.714,22.7401,22.6791,22.7053,95361.75
2015-12-30 14:30:00,26.07,26.09,26.0,26.04,179750.25,22.714,22.7314,22.653,22.6878,179750.25
2015-12-30 15:00:00,26.04,26.06,26.01,26.02,152912.25,22.6878,22.7053,22.6617,22.6704,152912.25
2015-12-30 15:30:00,26.01,26.06,25.96,25.97,631869.75,22.6617,22.7053,22.6181,22.6268,631869.75
2015-12-31 09:30:00,25.82,25.95,25.7,25.84,134520.75,22.4962,22.6094,22.3916,22.5136,134520.75
2015-12-31 10:00:00,25.84,25.89,25.69,25.72,90078.75,22.5136,22.5571,22.3829,22.409,90078.75
2015-12-31 10:30:00,25.72,25.78,25.66,25.75,117393.75,22.409,22.4613,22.3567,22.4352,117393.75
2015-12-31 11:00:00,25.76,25.89,25.75,25.84,133890.75,22.4439,22.5571,22.4352,22.5136,133890.75
2015-12-31 11:30:00,25.84,26.02,25.83,26.01,144688.5,22.5136,22.6704,22.5049,22.6617,144688.5
2015-12-31 12:00:00,26.01,26.1,25.98,26.07,67808.25,22.6617,22.7401,22.6356,22.714,67808.25
2015-12-31 12:30:00,26.07,26.11,26.03,26.05,71302.5,22.714,22.7488,22.6791,22.6965,71302.5
2015-12-31 13:00:00,26.03,26.05,25.94,26.03,71430.75,22.6791,22.6965,22.6007,22.6791,71430.75
2015-12-31 13:30:00,26.02,26.07,25.99,26.04,100305.0,22.6704,22.714,22.6443,22.6878,100305.0
2015-12-31 14:00:00,26.04,26.05,25.93,25.96,99459.0,22.6878,22.6965,22.592,22.6181,99459.0
2015-12-31 14:30:00,25.96,25.97,25.89,25.96,161914.5,22.6181,22.6268,22.5571,22.6181,161914.5
2015-12-31 15:00:00,25.95,25.95,25.88,25.9,201208.5,22.6094,22.6094,22.5484,22.5659,201208.5
2015-12-31 15:30:00,25.9,25.94,25.76,25.76,514386.0,22.5659,22.6007,22.4439,22.4439,514386.0
2016-01-04 09:30:00,25.14,25.19,25.03,25.11,294675.75,21.9037,21.9473,21.8079,21.8776,294675.75
2016-01-04 10:00:00,25.1,25.1,24.89,25.01,238995.0,21.8688,21.8688,21.6859,21.7904,238995.0
2016-01-04 10:30:00,25.0,25.02,24.79,24.79,393993.0,21.7817,21.7991,21.5987,21.5987,393993.0
2016-01-04 11:00:00,24.79,24.92,24.77,24.9,321959.25,21.5987,21.712,21.5813,21.6946,321959.25
2016-01-04 11:30:00,24.89,25.04,24.89,24.97,147323.25,21.6859,21.8166,21.6859,21.7556,147323.25
2016-01-04 12:00:00,24.97,25.0,24.84,24.85,224142.75,21.7556,21.7817,21.6423,21.651,224142.75
2016-01-04 12:30:00,24.85,24.88,24.83,24.83,309357.0,21.651,21.6772,21.6336,21.6336,309357.0
2016-01-04 13:00:00,24.84,24.9,24.81,24.88,316919.25,21.6423,21.6946,21.6162,21.6772,316919.25
2016-01-04 13:30:00,24.88,24.94,24.86,24.88,149757.75,21.6772,21.7294,21.6597,21.6772,149757.75
2016-01-04 14:00:00,24.88,24.9,24.8,24.88,206520.75,21.6772,21.6946,21.6075,21.6772,206520.75
2016-01-04 14:30:00,24.88,24.88,24.82,24.84,248172.75,21.6772,21.6772,21.6249,21.6423,248172.75
2016-01-04 15:00:00,24.84,24.84,24.72,24.75,382693.5,21.6423,21.6423,21.5378,21.5639,382693.5
2016-01-04 15:30:00,24.75,25.04,24.75,25.04,890610.75,21.5639,21.8166,21.5639,21.8166,890610.75
2016-01-05 09:30:00,25.04,25.17,24.85,24.85,98617.5,21.8166,21.9298,21.651,21.651,98617.5
2016-01-05 10:00:00,24.87,24.88,24.76,24.79,346711.5,21.6684,21.6772,21.5726,21.5987,346711.5
2016-01-05 10:30:00,24.79,24.98,24.78,24.93,148214.25,21.5987,21.7643,21.59,21.7207,148214.25
2016-01-05 11:00:00,24.94,24.97,24.82,24.83,101628.0,21.7294,21.7556,21.6249,21.6336,101628.0
2016-01-05 11:30:00,24.83,24.89,24.82,24.83,79992.0,21.6336,21.6859,21.6249,21.6336,79992.0
2016-01-05 12:00:00,24.83,24.84,24.76,24.8,138786.75,21.6336,21.6423,21.5726,21.6075,138786.75
2016-01-05 12:30:00,24.8,24.87,24.78,24.86,61319.25,21.6075,21.6684,21.59,21.6597,61319.25
2016-01-05 13:00:00,24.86,24.92,24.79,24.81,126645.75,21.6597,21.712,21.5987,21.6162,126645.75
2016-01-05 13:30:00,24.81,24.96,24.8,24.92,139779.0,21.6162,21.7469,21.6075,21.712,139779.0
2016-01-05 14:00:00,24.93,24.96,24.89,24.94,145350.0,21.7207,21.7469,21.6859,21.7294,145350.0
2016-01-05 14:30:00,24.94,24.99,24.92,24.97,173488.5,21.7294,21.773,21.712,21.7556,173488.5
2016-01-05 15:00:00,24.98,24.98,24.93,24.96,332867.25,21.7643,21.7643,21.7207,21.7469,332867.25
2016-01-05 15:30:00,24.96,25.09,24.95,25.09,806123.25,21.7469,21.8601,21.7381,21.8601,806123.25
2016-01-06 09:30:00,24.62,24.7,24.52,24.56,205940.25,21.4506,21.5203,21.3635,21.3984,205940.25
2016-01-06 10:00:00,24.54,24.56,24.42,24.51,172138.5,21.3809,21.3984,21.2764,21.3548,172138.5
2016-01-06 10:30:00,24.51,24.64,24.46,24.63,178710.75,21.3548,21.4681,21.3112,21.4593,178710.75
2016-01-06 11:00:00,24.64,24.68,24.56,24.63,136035.0,21.4681,21.5029,21.3984,21.4593,136035.0
2016-01-06 11:30:00,24.62,24.63,24.44,24.44,116273.25,21.4506,21.4593,21.2938,21.2938,116273.25
2016-01-06 12:00:00,24.44,24.46,24.4,24.42,82374.75,21.2938,21.3112,21.259,21.2764,82374.75
2016-01-06 12:30:00,24.4,24.46,24.37,24.38,81960.75,21.259,21.3112,21.2328,21.2415,81960.75
2016-01-06 13:00:00,24.38,24.43,24.3,24.31,172606.5,21.2415,21.2851,21.1718,21.1805,172606.5
2016-01-06 13:30:00,24.32,24.38,24.29,24.3,113595.75,21.1892,21.2415,21.1631,21.1718,113595.75
2016-01-06 14:00:00,24.29,24.32,24.22,24.25,190318.5,21.1631,21.1892,21.1021,21.1283,190318.5
2016-01-06 14:30:00,24.25,24.25,24.02,24.04,183550.5,21.1283,21.1283,20.9279,20.9453,183550.5
2016-01-06 15:00:00,24.04,24.18,24.04,24.17,284073.75,20.9453,21.0673,20.9453,21.0586,284073.75
2016-01-06 15:30:00,24.17,24.22,24.08,24.12,785628.0,21.0586,21.1021,20.9801,21.015,785628.0
2016-01-07 09:30:00,23.58,23.63,23.34,23.53,289710.0,20.5445,20.5881,20.3354,20.5009,289710.0
2016-01-07 10:00:00,23.52,23.56,23.4,23.5,251883.0,20.4922,20.5271,20.3877,20.4748,251883.0
2016-01-07 10:30:00,23.5,23.72,23.5,23.66,171429.75,20.4748,20.6665,20.4748,20.6142,171429.75
2016-01-07 11:00:00,23.66,23.68,23.42,23.5,204795.0,20.6142,20.6316,20.4051,20.4748,204795.0
2016-01-07 11:30:00,23.49,23.53,23.44,23.5,105408.0,20.4661,20.5009,20.4225,20.4748,105408.0
2016-01-07 12:00:00,23.49,23.52,23.44,23.46,121248.0,20.4661,20.4922,20.4225,20.44,121248.0
2016-01-07 12:30:00,23.46,23.47,23.28,23.29,189569.25,20.44,20.4487,20.2831,20.2918,189569.25
2016-01-07 13:00:00,23.29,23.29,23.11,23.16,188559.0,20.2918,20.2918,20.135,20.1786,188559.0
2016-01-07 13:30:00,23.16,23.21,23.05,23.16,131382.0,20.1786,20.2221,20.0827,20.1786,131382.0
2016-01-07 14:00:00,23.17,23.18,23.13,23.14,250139.25,20.1873,20.196,20.1524,20.1612,250139.25
2016-01-07 14:30:00,23.13,23.25,23.05,23.16,170635.5,20.1524,20.257,20.0827,20.1786,170635.5
2016-01-07 15:00:00,23.16,23.23,23.06,23.06,209745.0,20.1786,20.2396,20.0915,20.0915,209745.0
2016-01-07 15:30:00,23.06,23.25,23.06,23.12,540972.0,20.0915,20.257,20.0915,20.1437,540972.0
2016-01-08 09:30:00,23.4,23.4,23.2,23.38,99011.25,20.3877,20.3877,20.2134,20.3703,99011.25
2016-01-08 10:00:00,23.39,23.39,23.12,23.2,190597.5,20.379,20.379,20.1437,20.2134,190597.5
2016-01-08 10:30:00,23.21,23.24,23.08,23.12,164623.5,20.2221,20.2483,20.1089,20.1437,164623.5
2016-01-08 11:00:00,23.12,23.16,23.01,23.04,108960.75,20.1437,20.1786,20.0479,20.074,108960.75
2016-01-08 11:30:00,23.04,23.07,22.94,23.06,195232.5,20.074,20.1002,19.9869,20.0915,195232.5
2016-01-08 12:00:00,23.07,23.19,23.02,23.18,97546.5,20.1002,20.2047,20.0566,20.196,97546.5
2016-01-08 12:30:00,23.17,23.18,23.03,23.05,197226.0,20.1873,20.196,20.0653,20.0827,197226.0
2016-01-08 13:00:00,23.05,23.06,22.96,23.0,112905.0,20.0827,20.0915,20.0043,20.0392,112905.0
2016-01-08 13:30:00,23.0,23.07,22.97,22.98,110630.25,20.0392,20.1002,20.013,20.0218,110630.25
2016-01-08 14:00:00,22.98,22.99,22.81,22.88,263241.0,20.0218,20.0305,19.8736,19.9346,263241.0
2016-01-08 14:30:00,22.87,22.96,22.84,22.85,410645.25,19.9259,20.0043,19.8998,19.9085,410645.25
2016-01-08 15:00:00,22.84,22.86,22.77,22.78,370611.0,19.8998,19.9172,19.8388,19.8475,370611.0
2016-01-08 15:30:00,22.78,22.8,22.57,22.58,732453.75,19.8475,19.8649,19.6645,19.6732,732453.75
2016-01-11 09:30:00,22.74,22.87,22.5,22.52,166412.25,19.8126,19.9259,19.6035,19.621,166412.25
2016-01-11 10:00:00,22.54,22.61,22.5,22.59,107867.25,19.6384,19.6994,19.6035,19.682,107867.25
2016-01-11 10:30:00,22.6,22.69,22.52,22.53,104184.0,19.6907,19.7691,19.621,19.6297,104184.0
2016-01-11 11:00:00,22.52,22.6,22.45,22.56,136921.5,19.621,19.6907,19.56,19.6558,136921.5
2016-01-11 11:30:00,22.54,22.65,22.49,22.64,222090.75,19.6384,19.7342,19.5948,19.7255,222090.75
2016-01-11 12:00:00,22.64,22.66,22.58,22.63,107982.0,19.7255,19.7429,19.6732,19.7168,107982.0
2016-01-11 12:30:00,22.62,22.67,22.6,22.65,146400.75,19.7081,19.7517,19.6907,19.7342,146400.75
2016-01-11 13:00:00,22.65,22.71,22.58,22.58,117067.5,19.7342,19.7865,19.6732,19.6732,117067.5
2016-01-11 13:30:00,22.58,22.62,22.51,22.55,120714.75,19.6732,19.7081,19.6123,19.6471,120714.75
2016-01-11 14:00:00,22.56,22.73,22.53,22.71,172966.5,19.6558,19.8039,19.6297,19.7865,172966.5
2016-01-11 14:30:00,22.72,22.76,22.7,22.71,160983.0,19.7952,19.8301,19.7778,19.7865,160983.0
2016-01-11 15:00:00,22.71,22.79,22.61,22.77,207535.5,19.7865,19.8562,19.6994,19.8388,207535.5
2016-01-11 15:30:00,22.77,22.91,22.77,22.79,704454.75,19.8388,19.9608,19.8388,19.8562,704454.75
2016-01-12 09:30:00,22.78,23.05,22.58,22.92,302265.0,19.8475,20.0827,19.6732,19.9695,302265.0
2016-01-12 10:00:00,22.93,22.94,22.56,22.6,185503.5,19.9782,19.9869,19.6558,19.6907,185503.5
2016-01-12 10:30:00,22.59,22.65,22.54,22.59,79749.0,19.682,19.7342,19.6384,19.682,79749.0
2016-01-12 11:00:00,22.59,22.64,22.5,22.51,158735.25,19.682,19.7255,19.6035,19.6123,158735.25
2016-01-12 11:30:00,22.51,22.58,22.44,22.52,121257.0,19.6123,19.6732,19.5513,19.621,121257.0
2016-01-12 12:00:00,22.52,22.57,22.44,22.45,128621.25,19.621,19.6645,19.5513,19.56,128621.25
2016-01-12 12:30:00,22.45,22.47,22.38,22.4,135357.75,19.56,19.5774,19.499,19.5164,135357.75
2016-01-12 13:00:00,22.4,22.48,22.39,22.4,106447.5,19.5164,19.5861,19.5077,19.5164,106447.5
2016-01-12 13:30:00,22.4,22.52,22.4,22.42,128439.0,19.5164,19.621,19.5164,19.5338,128439.0
2016-01-12 14:00:00,22.43,22.43,22.32,22.4,104960.25,19.5426,19.5426,19.4467,19.5164,104960.25
2016-01-12 14:30:00,22.4,22.45,22.35,22.42,305876.25,19.5164,19.56,19.4729,19.5338,305876.25
2016-01-12 15:00:00,22.42,22.57,22.36,22.51,386844.75,19.5338,19.6645,19.4816,19.6123,386844.75
2016-01-12 15:30:00,22.51,22.65,22.44,22.54,1105402.5,19.6123,19.7342,19.5513,19.6384,1105402.5
2016-01-13 09:30:00,22.63,22.65,22.32,22.37,149476.5,19.7168,19.7342,19.4467,19.4903,149476.5
2016-01-13 10:00:00,22.37,22.45,22.27,22.29,201258.0,19.4903,19.56,19.4031,19.4206,201258.0
2016-01-13 10:30:00,22.29,22.3,22.12,22.22,240880.5,19.4206,19.4293,19.2725,19.3596,240880.5
2016-01-13 11:00:00,22.22,22.22,22.04,22.04,219413.25,19.3596,19.3596,19.2028,19.2028,219413.25
2016-01-13 11:30:00,22.04,22.07,21.92,21.93,140276.25,19.2028,19.2289,19.0982,19.1069,140276.25
2016-01-13 12:00:00,21.94,21.99,21.93,21.96,100102.5,19.1156,19.1592,19.1069,19.1331,100102.5
2016-01-13 12:30:00,21.96,21.96,21.8,21.82,78662.25,19.1331,19.1331,18.9937,19.0111,78662.25
2016-01-13 13:00:00,21.83,21.84,21.65,21.65,235154.25,19.0198,19.0285,18.863,18.863,235154.25
2016-01-13 13:30:00,21.66,21.69,21.52,21.57,217233.0,18.8717,18.8978,18.7497,18.7933,217233.0
2016-01-13 14:00:00,21.56,21.64,21.43,21.48,154941.75,18.7845,18.8543,18.6713,18.7148,154941.75
2016-01-13 14:30:00,21.48,21.56,21.32,21.55,285473.25,18.7148,18.7845,18.5754,18.7758,285473.25
2016-01-13 15:00:00,21.56,21.74,21.52,21.72,419240.25,18.7845,18.9414,18.7497,18.924,419240.25
2016-01-13 15:30:00,21.72,21.74,21.55,21.56,887316.75,18.924,18.9414,18.7758,18.7845,887316.75
2016-01-14 09:30:00,21.71,21.75,21.3,21.34,147548.25,18.9152,18.9501,18.558,18.5929,147548.25
2016-01-14 10:00:00,21.34,21.71,21.25,21.71,362862.0,18.5929,18.9152,18.5145,18.9152,362862.0
2016-01-14 10:30:00,21.72,21.87,21.66,21.67,170336.25,18.924,19.0546,18.8717,18.8804,170336.25
2016-01-14 11:00:00,21.64,21.67,21.49,21.54,172694.25,18.8543,18.8804,18.7236,18.7671,172694.25
2016-01-14 11:30:00,21.55,21.67,21.52,21.64,110457.0,18.7758,18.8804,18.7497,18.8543,110457.0
2016-01-14 12:00:00,21.65,21.76,21.59,21.74,171067.5,18.863,18.9588,18.8107,18.9414,171067.5
2016-01-14 12:30:00,21.74,21.84,21.72,21.75,99110.25,18.9414,19.0285,18.924,18.9501,99110.25
2016-01-14 13:00:00,21.74,21.96,21.73,21.96,125059.5,18.9414,19.1331,18.9327,19.1331,125059.5
2016-01-14 13:30:00,21.96,22.0,21.91,21.98,134676.0,19.1331,19.1679,19.0895,19.1505,134676.0
2016-01-14 14:00:00,21.98,22.0,21.88,21.98,123250.5,19.1505,19.1679,19.0634,19.1505,123250.5
2016-01-14 14:30:00,21.99,22.13,21.98,22.12,150903.0,19.1592,19.2812,19.1505,19.2725,150903.0
2016-01-14 15:00:00,22.13,22.16,22.08,22.08,244073.25,19.2812,19.3073,19.2376,19.2376,244073.25
2016-01-14 15:30:00,22.07,22.08,21.94,21.95,455154.75,19.2289,19.2376,19.1156,19.1243,455154.75
2016-01-15 09:30:00,21.2,21.49,20.86,21.33,157790.25,18.4709,18.7236,18.1747,18.5842,157790.25
2016-01-15 10:00:00,21.31,21.46,21.2,21.41,121860.0,18.5667,18.6974,18.4709,18.6539,121860.0
2016-01-15 10:30:00,21.41,21.54,21.36,21.36,202479.75,18.6539,18.7671,18.6103,18.6103,202479.75
2016-01-15 11:00:00,21.36,21.49,21.31,21.44,167701.5,18.6103,18.7236,18.5667,18.68,167701.5
2016-01-15 11:30:00,21.45,21.48,21.4,21.44,156519.0,18.6887,18.7148,18.6451,18.68,156519.0
2016-01-15 12:00:00,21.43,21.48,21.23,21.23,350961.75,18.6713,18.7148,18.497,18.497,350961.75
2016-01-15 12:30:00,21.23,21.32,21.15,21.32,285212.25,18.497,18.5754,18.4273,18.5754,285212.25
2016-01-15 13:00:00,21.32,21.36,21.25,21.33,180749.25,18.5754,18.6103,18.5145,18.5842,180749.25
2016-01-15 13:30:00,21.32,21.39,21.27,21.31,201179.25,18.5754,18.6364,18.5319,18.5667,201179.25
2016-01-15 14:00:00,21.31,21.35,21.24,21.24,298829.25,18.5667,18.6016,18.5057,18.5057,298829.25
2016-01-15 14:30:00,21.24,21.51,21.21,21.48,158685.75,18.5057,18.741,18.4796,18.7148,158685.75
2016-01-15 15:00:00,21.47,21.5,21.34,21.5,267788.25,18.7061,18.7323,18.5929,18.7323,267788.25
2016-01-15 15:30:00,21.49,21.52,21.38,21.44,908946.0,18.7236,18.7497,18.6277,18.68,908946.0
2016-01-19 09:30:00,21.84,21.88,21.6,21.7,116014.5,19.0285,19.0634,18.8194,18.9065,116014.5
2016-01-19 10:00:00,21.72,21.88,21.68,21.88,170289.0,18.924,19.0634,18.8891,19.0634,170289.0
2016-01-19 10:30:00,21.89,21.93,21.63,21.63,237901.5,19.0721,19.1069,18.8455,18.8455,237901.5
2016-01-19 11:00:00,21.63,21.76,21.63,21.72,202833.0,18.8455,18.9588,18.8455,18.924,202833.0
2016-01-19 11:30:00,21.71,21.81,21.68,21.7,159999.75,18.9152,19.0024,18.8891,18.9065,159999.75
2016-01-19 12:00:00,21.7,21.72,21.52,21.6,150133.5,18.9065,18.924,18.7497,18.8194,150133.5
2016-01-19 12:30:00,21.6,21.63,21.53,21.58,117335.25,18.8194,18.8455,18.7584,18.802,117335.25
2016-01-19 13:00:00,21.58,21.72,21.54,21.65,182911.5,18.802,18.924,18.7671,18.863,182911.5
2016-01-19 13:30:00,21.65,21.66,21.54,21.55,136820.25,18.863,18.8717,18.7671,18.7758,136820.25
2016-01-19 14:00:00,21.55,21.56,21.39,21.44,179568.0,18.7758,18.7845,18.6364,18.68,179568.0
2016-01-19 14:30:00,21.43,21.46,21.34,21.44,188757.0,18.6713,18.6974,18.5929,18.68,188757.0
2016-01-19 15:00:00,21.44,21.64,21.43,21.63,262642.5,18.68,18.8543,18.6713,18.8455,262642.5
2016-01-19 15:30:00,21.62,21.65,21.49,21.52,670983.75,18.8368,18.863,18.7236,18.7497,670983.75
2016-01-20 09:30:00,21.1,21.11,20.75,20.78,206878.5,18.3838,18.3925,18.0788,18.105,206878.5
2016-01-20 10:00:00,20.78,20.86,20.71,20.73,223908.75,18.105,18.1747,18.044,18.0614,223908.75
2016-01-20 10:30:00,20.72,20.76,20.51,20.55,236790.0,18.0527,18.0875,17.8697,17.9046,236790.0
2016-01-20 11:00:00,20.55,20.77,20.55,20.7,175068.0,17.9046,18.0962,17.9046,18.0353,175068.0
2016-01-20 11:30:00,20.69,20.74,20.54,20.58,183609.0,18.0265,18.0701,17.8959,17.9307,183609.0
2016-01-20 12:00:00,20.59,20.61,20.44,20.46,186243.75,17.9394,17.9568,17.8087,17.8262,186243.75
2016-01-20 12:30:00,20.47,20.68,20.4,20.67,186453.0,17.8349,18.0178,17.7739,18.0091,186453.0
2016-01-20 13:00:00,20.68,20.76,20.58,20.7,158640.75,18.0178,18.0875,17.9307,18.0353,158640.75
2016-01-20 13:30:00,20.7,20.89,20.69,20.77,441146.25,18.0353,18.2008,18.0265,18.0962,441146.25
2016-01-20 14:00:00,20.77,20.84,20.72,20.74,315128.25,18.0962,18.1572,18.0527,18.0701,315128.25
2016-01-20 14:30:00,20.74,20.86,20.6,20.8,310281.75,18.0701,18.1747,17.9481,18.1224,310281.75
2016-01-20 15:00:00,20.8,21.3,20.77,21.29,534908.25,18.1224,18.558,18.0962,18.5493,534908.25
2016-01-20 15:30:00,21.29,21.32,20.99,21.0,1220028.75,18.5493,18.5754,18.2879,18.2966,1220028.75
2016-01-21 09:30:00,19.79,20.43,19.6,20.28,1409420.25,17.2424,17.8,17.0769,17.6693,1409420.25
2016-01-21 10:00:00,20.25,20.51,20.23,20.44,457526.25,17.6432,17.8697,17.6258,17.8087,457526.25
2016-01-21 10:30:00,20.45,20.63,20.41,20.43,556602.75,17.8174,17.9743,17.7826,17.8,556602.75
2016-01-21 11:00:00,20.43,20.44,20.19,20.24,526549.5,17.8,17.8087,17.5909,17.6345,526549.5
2016-01-21 11:30:00,20.25,20.44,20.16,20.31,469183.5,17.6432,17.8087,17.5648,17.6955,469183.5
2016-01-21 12:00:00,20.32,20.38,20.17,20.23,192395.25,17.7042,17.7565,17.5735,17.6258,192395.25
2016-01-21 12:30:00,20.24,20.32,20.17,20.31,194244.75,17.6345,17.7042,17.5735,17.6955,194244.75
2016-01-21 13:00:00,20.32,20.39,20.22,20.22,203343.75,17.7042,17.7652,17.617,17.617,203343.75
2016-01-21 13:30:00,20.22,20.25,20.04,20.16,264991.5,17.617,17.6432,17.4602,17.5648,264991.5
2016-01-21 14:00:00,20.16,20.18,19.91,20.0,295443.0,17.5648,17.5822,17.347,17.4254,295443.0
2016-01-21 14:30:00,20.0,20.11,19.93,20.08,271327.5,17.4254,17.5212,17.3644,17.4951,271327.5
2016-01-21 15:00:00,20.07,20.07,19.86,19.88,487098.0,17.4864,17.4864,17.3034,17.3208,487098.0
2016-01-21 15:30:00,19.88,19.97,19.86,19.87,791840.25,17.3208,17.3992,17.3034,17.3121,791840.25
2016-01-22 09:30:00,20.15,20.41,20.07,20.4,275325.75,17.5561,17.7826,17.4864,17.7739,275325.75
2016-01-22 10:00:00,20.42,20.5,20.34,20.47,269817.75,17.7913,17.861,17.7216,17.8349,269817.75
2016-01-22 10:30:00,20.47,20.49,20.25,20.28,360648.0,17.8349,17.8523,17.6432,17.6693,360648.0
2016-01-22 11:00:00,20.28,20.32,20.2,20.26,149775.75,17.6693,17.7042,17.5996,17.6519,149775.75
2016-01-22 11:30:00,20.26,20.27,20.06,20.11,281274.75,17.6519,17.6606,17.4776,17.5212,281274.75
2016-01-22 12:00:00,20.1,20.14,20.07,20.1,257008.5,17.5125,17.5473,17.4864,17.5125,257008.5
2016-01-22 12:30:00,20.1,20.19,20.08,20.13,126544.5,17.5125,17.5909,17.4951,17.5386,126544.5
2016-01-22 13:00:00,20.12,20.21,20.09,20.15,147235.5,17.5299,17.6083,17.5038,17.5561,147235.5
2016-01-22 13:30:00,20.15,20.26,20.1,20.26,96588.0,17.5561,17.6519,17.5125,17.6519,96588.0
2016-01-22 14:00:00,20.26,20.27,20.19,20.19,160078.5,17.6519,17.6606,17.5909,17.5909,160078.5
2016-01-22 14:30:00,20.2,20.23,20.16,20.2,139995.0,17.5996,17.6258,17.5648,17.5996,139995.0
2016-01-22 15:00:00,20.2,20.22,20.06,20.11,238902.75,17.5996,17.617,17.4776,17.5212,238902.75
2016-01-22 15:30:00,20.11,20.2,20.07,20.2,575824.5,17.5212,17.5996,17.4864,17.5996,575824.5
2016-01-25 09:30:00,20.0,20.08,19.46,19.51,484078.5,17.4254,17.4951,16.9549,16.9984,484078.5
2016-01-25 10:00:00,19.51,19.6,19.41,19.5,402563.25,16.9984,17.0769,16.9113,16.9897,402563.25
2016-01-25 10:30:00,19.51,19.56,19.42,19.45,237654.0,16.9984,17.042,16.92,16.9462,237654.0
2016-01-25 11:00:00,19.45,19.46,19.32,19.43,221816.25,16.9462,16.9549,16.8329,16.9287,221816.25
2016-01-25 11:30:00,19.43,19.43,19.33,19.35,182745.0,16.9287,16.9287,16.8416,16.859,182745.0
2016-01-25 12:00:00,19.34,19.4,19.32,19.36,335724.75,16.8503,16.9026,16.8329,16.8678,335724.75
2016-01-25 12:30:00,19.36,19.39,19.27,19.32,223798.5,16.8678,16.8939,16.7893,16.8329,223798.5
2016-01-25 13:00:00,19.32,19.41,19.32,19.35,215928.0,16.8329,16.9113,16.8329,16.859,215928.0
2016-01-25 13:30:00,19.35,19.35,19.26,19.29,231727.5,16.859,16.859,16.7806,16.8068,231727.5
2016-01-25 14:00:00,19.28,19.34,19.24,19.28,252366.75,16.7981,16.8503,16.7632,16.7981,252366.75
2016-01-25 14:30:00,19.27,19.28,19.17,19.19,383062.5,16.7893,16.7981,16.7022,16.7196,383062.5
2016-01-25 15:00:00,19.18,19.23,19.05,19.1,375594.75,16.7109,16.7545,16.5977,16.6412,375594.75
2016-01-25 15:30:00,19.1,19.12,18.96,19.02,983108.25,16.6412,16.6587,16.5193,16.5715,983108.25
2016-01-26 09:30:00,19.06,19.24,19.0,19.0,275793.75,16.6064,16.7632,16.5541,16.5541,275793.75
2016-01-26 10:00:00,19.0,19.12,19.0,19.07,297499.5,16.5541,16.6587,16.5541,16.6151,297499.5
2016-01-26 10:30:00,19.07,19.11,18.99,19.0,343640.25,16.6151,16.6499,16.5454,16.5541,343640.25
2016-01-26 11:00:00,19.0,19.13,18.99,19.12,523329.75,16.5541,16.6674,16.5454,16.6587,523329.75
2016-01-26 11:30:00,19.12,19.14,19.04,19.13,233025.75,16.6587,16.6761,16.589,16.6674,233025.75
2016-01-26 12:00:00,19.13,19.25,19.05,19.2,357990.75,16.6674,16.7719,16.5977,16.7284,357990.75
2016-01-26 12:30:00,19.2,19.2,19.09,19.14,342362.25,16.7284,16.7284,16.6325,16.6761,342362.25
2016-01-26 13:00:00,19.14,19.18,19.12,19.15,229900.5,16.6761,16.7109,16.6587,16.6848,229900.5
2016-01-26 13:30:00,19.15,19.16,19.1,19.11,180015.75,16.6848,16.6935,16.6412,16.6499,180015.75
2016-01-26 14:00:00,19.12,19.18,19.08,19.15,305640.0,16.6587,16.7109,16.6238,16.6848,305640.0
2016-01-26 14:30:00,19.15,19.16,19.1,19.1,186419.25,16.6848,16.6935,16.6412,16.6412,186419.25
2016-01-26 15:00:00,19.1,19.17,19.08,19.13,238009.5,16.6412,16.7022,16.6238,16.6674,238009.5
2016-01-26 15:30:00,19.13,19.22,19.09,19.18,563226.75,16.6674,16.7458,16.6325,16.7109,563226.75
2016-01-27 09:30:00,19.11,19.28,19.01,19.23,282939.75,16.6499,16.7981,16.5628,16.7545,282939.75
2016-01-27 10:00:00,19.24,19.46,19.16,19.3,299664.0,16.7632,16.9549,16.6935,16.8155,299664.0
2016-01-27 10:30:00,19.3,19.54,19.28,19.52,240149.25,16.8155,17.0246,16.7981,17.0072,240149.25
2016-01-27 11:00:00,19.51,19.75,19.5,19.75,475998.75,16.9984,17.2076,16.9897,17.2076,475998.75
2016-01-27 11:30:00,19.74,19.88,19.72,19.84,211054.5,17.1988,17.3208,17.1814,17.286,211054.5
2016-01-27 12:00:00,19.85,19.91,19.79,19.79,250546.5,17.2947,17.347,17.2424,17.2424,250546.5
2016-01-27 12:30:00,19.79,19.8,19.72,19.73,148880.25,17.2424,17.2511,17.1814,17.1901,148880.25
2016-01-27 13:00:00,19.73,19.82,19.7,19.75,135726.75,17.1901,17.2685,17.164,17.2076,135726.75
2016-01-27 13:30:00,19.75,19.8,19.71,19.78,131595.75,17.2076,17.2511,17.1727,17.2337,131595.75
2016-01-27 14:00:00,19.78,19.84,19.35,19.55,503912.25,17.2337,17.286,16.859,17.0333,503912.25
2016-01-27 14:30:00,19.53,19.55,19.4,19.41,261801.0,17.0159,17.0333,16.9026,16.9113,261801.0
2016-01-27 15:00:00,19.41,19.41,19.23,19.37,273557.25,16.9113,16.9113,16.7545,16.8765,273557.25
2016-01-27 15:30:00,19.37,19.4,19.25,19.3,546963.75,16.8765,16.9026,16.7719,16.8155,546963.75
2016-01-28 09:30:00,19.49,19.56,19.23,19.26,233304.75,16.981,17.042,16.7545,16.7806,233304.75
2016-01-28 10:00:00,19.27,19.29,19.03,19.03,149604.75,16.7893,16.8068,16.5802,16.5802,149604.75
2016-01-28 10:30:00,19.02,19.11,18.92,19.08,364743.0,16.5715,16.6499,16.4844,16.6238,364743.0
2016-01-28 11:00:00,19.08,19.22,19.07,19.09,380288.25,16.6238,16.7458,16.6151,16.6325,380288.25
2016-01-28 11:30:00,19.08,19.1,18.92,18.93,119994.75,16.6238,16.6412,16.4844,16.4931,119994.75
2016-01-28 12:00:00,18.93,19.15,18.93,19.15,72020.25,16.4931,16.6848,16.4931,16.6848,72020.25
2016-01-28 12:30:00,19.15,19.22,19.11,19.13,65544.75,16.6848,16.7458,16.6499,16.6674,65544.75
2016-01-28 13:00:00,19.14,19.15,18.99,19.09,84555.0,16.6761,16.6848,16.5454,16.6325,84555.0
2016-01-28 13:30:00,19.08,19.15,19.01,19.01,81983.25,16.6238,16.6848,16.5628,16.5628,81983.25
2016-01-28 14:00:00,19.03,19.13,19.03,19.07,102935.25,16.5802,16.6674,16.5802,16.6151,102935.25
2016-01-28 14:30:00,19.08,19.15,19.08,19.1,112214.25,16.6238,16.6848,16.6238,16.6412,112214.25
2016-01-28 15:00:00,19.1,19.15,19.02,19.02,290736.0,16.6412,16.6848,16.5715,16.5715,290736.0
2016-01-28 15:30:00,19.02,19.1,18.92,18.98,745481.25,16.5715,16.6412,16.4844,16.5367,745481.25
2016-01-29 09:30:00,19.13,19.2,18.9,19.18,199176.75,16.6674,16.7284,16.467,16.7109,199176.75
2016-01-29 10:00:00,19.17,19.31,19.08,19.09,225864.0,16.7022,16.8242,16.6238,16.6325,225864.0
2016-01-29 10:30:00,19.08,19.19,19.03,19.16,190730.25,16.6238,16.7196,16.5802,16.6935,190730.25
2016-01-29 11:00:00,19.16,19.23,19.12,19.17,215889.75,16.6935,16.7545,16.6587,16.7022,215889.75
2016-01-29 11:30:00,19.18,19.22,19.09,19.19,230481.0,16.7109,16.7458,16.6325,16.7196,230481.0
2016-01-29 12:00:00,19.19,19.28,19.18,19.22,298458.0,16.7196,16.7981,16.7109,16.7458,298458.0
2016-01-29 12:30:00,19.22,19.24,19.18,19.22,376508.25,16.7458,16.7632,16.7109,16.7458,376508.25
2016-01-29 13:00:00,19.22,19.23,19.18,19.19,166092.75,16.7458,16.7545,16.7109,16.7196,166092.75
2016-01-29 13:30:00,19.19,19.36,19.19,19.35,135123.75,16.7196,16.8678,16.7196,16.859,135123.75
2016-01-29 14:00:00,19.34,19.37,19.31,19.37,244143.0,16.8503,16.8765,16.8242,16.8765,244143.0
2016-01-29 14:30:00,19.37,19.4,19.32,19.33,200531.25,16.8765,16.9026,16.8329,16.8416,200531.25
2016-01-29 15:00:00,19.33,19.39,19.32,19.33,332973.0,16.8416,16.8939,16.8329,16.8416,332973.0
2016-01-29 15:30:00,19.34,19.49,19.31,19.47,777120.75,16.8503,16.981,16.8242,16.9636,777120.75
2016-02-01 09:30:00,19.31,19.36,19.17,19.27,222666.75,16.8242,16.8678,16.7022,16.7893,222666.75
2016-02-01 10:00:00,19.25,19.37,19.16,19.32,267475.5,16.7719,16.8765,16.6935,16.8329,267475.5
2016-02-01 10:30:00,19.31,19.44,19.3,19.4,413534.25,16.8242,16.9375,16.8155,16.9026,413534.25
2016-02-01 11:00:00,19.41,19.5,19.39,19.5,381636.0,16.9113,16.9897,16.8939,16.9897,381636.0
2016-02-01 11:30:00,19.51,19.62,19.5,19.56,206725.5,16.9984,17.0943,16.9897,17.042,206725.5
2016-02-01 12:00:00,19.56,19.56,19.46,19.48,91890.0,17.042,17.042,16.9549,16.9723,91890.0
2016-02-01 12:30:00,19.48,19.56,19.48,19.51,155817.0,16.9723,17.042,16.9723,16.9984,155817.0
2016-02-01 13:00:00,19.52,19.61,19.52,19.6,163608.75,17.0072,17.0856,17.0072,17.0769,163608.75
2016-02-01 13:30:00,19.6,19.68,19.58,19.68,199451.25,17.0769,17.1466,17.0594,17.1466,199451.25
2016-02-01 14:00:00,19.68,19.68,19.63,19.66,193450.5,17.1466,17.1466,17.103,17.1291,193450.5
2016-02-01 14:30:00,19.66,19.72,19.64,19.71,104440.5,17.1291,17.1814,17.1117,17.1727,104440.5
2016-02-01 15:00:00,19.71,19.79,19.68,19.78,148779.0,17.1727,17.2424,17.1466,17.2337,148779.0
2016-02-01 15:30:00,19.78,19.79,19.67,19.67,401728.5,17.2337,17.2424,17.1379,17.1379,401728.5
2016-02-02 09:30:00,19.13,19.29,19.1,19.19,105216.75,16.6674,16.8068,16.6412,16.7196,105216.75
2016-02-02 10:00:00,19.18,19.22,18.96,19.05,582702.75,16.7109,16.7458,16.5193,16.5977,582702.75
2016-02-02 10:30:00,19.05,19.08,18.96,18.96,102291.75,16.5977,16.6238,16.5193,16.5193,102291.75
2016-02-02 11:00:00,18.96,19.01,18.92,19.0,253050.75,16.5193,16.5628,16.4844,16.5541,253050.75
2016-02-02 11:30:00,19.0,19.03,18.81,18.83,260770.5,16.5541,16.5802,16.3886,16.406,260770.5
2016-02-02 12:00:00,18.83,18.87,18.72,18.77,274720.5,16.406,16.4408,16.3101,16.3537,274720.5
2016-02-02 12:30:00,18.77,18.8,18.74,18.76,218895.75,16.3537,16.3798,16.3276,16.345,218895.75
2016-02-02 13:00:00,18.77,18.88,18.71,18.84,162958.5,16.3537,16.4495,16.3014,16.4147,162958.5
2016-02-02 13:30:00,18.83,18.85,18.71,18.72,245862.0,16.406,16.4234,16.3014,16.3101,245862.0
2016-02-02 14:00:00,18.73,18.76,18.7,18.7,419289.75,16.3189,16.345,16.2927,16.2927,419289.75
2016-02-02 14:30:00,18.71,18.71,18.5,18.51,1118709.0,16.3014,16.3014,16.1185,16.1272,1118709.0
2016-02-02 15:00:00,18.51,18.55,18.45,18.51,526938.75,16.1272,16.162,16.0749,16.1272,526938.75
2016-02-02 15:30:00,18.51,18.65,18.5,18.62,1475577.0,16.1272,16.2492,16.1185,16.223,1475577.0
2016-02-03 09:30:00,18.7,18.75,18.31,18.37,363055.5,16.2927,16.3363,15.9529,16.0052,363055.5
2016-02-03 10:00:00,18.36,18.36,18.0,18.03,514840.5,15.9965,15.9965,15.6828,15.709,514840.5
2016-02-03 10:30:00,18.04,18.27,17.89,18.26,360029.25,15.7177,15.9181,15.587,15.9094,360029.25
2016-02-03 11:00:00,18.27,18.37,18.15,18.3,604793.25,15.9181,16.0052,15.8135,15.9442,604793.25
2016-02-03 11:30:00,18.29,18.48,18.25,18.27,276005.25,15.9355,16.101,15.9007,15.9181,276005.25
2016-02-03 12:00:00,18.28,18.37,18.26,18.32,215277.75,15.9268,16.0052,15.9094,15.9616,215277.75
2016-02-03 12:30:00,18.32,18.32,18.2,18.26,333065.25,15.9616,15.9616,15.8571,15.9094,333065.25
2016-02-03 13:00:00,18.27,18.34,18.22,18.26,234801.0,15.9181,15.9791,15.8745,15.9094,234801.0
2016-02-03 13:30:00,18.26,18.31,18.21,18.3,163923.75,15.9094,15.9529,15.8658,15.9442,163923.75
2016-02-03 14:00:00,18.3,18.54,18.26,18.51,308164.5,15.9442,16.1533,15.9094,16.1272,308164.5
2016-02-03 14:30:00,18.51,18.53,18.36,18.51,356571.0,16.1272,16.1446,15.9965,16.1272,356571.0
2016-02-03 15:00:00,18.51,18.61,18.47,18.47,268458.75,16.1272,16.2143,16.0923,16.0923,268458.75
2016-02-03 15:30:00,18.47,18.56,18.44,18.54,469075.5,16.0923,16.1707,16.0662,16.1533,469075.5
2016-02-04 09:30:00,18.41,18.91,18.41,18.88,168849.0,16.0401,16.4757,16.0401,16.4495,168849.0
2016-02-04 10:00:00,18.87,19.31,18.75,19.27,595536.75,16.4408,16.8242,16.3363,16.7893,595536.75
2016-02-04 10:30:00,19.27,19.36,19.22,19.24,450459.0,16.7893,16.8678,16.7458,16.7632,450459.0
2016-02-04 11:00:00,19.25,19.26,18.96,19.07,496795.5,16.7719,16.7806,16.5193,16.6151,496795.5
2016-02-04 11:30:00,19.07,19.1,18.9,19.07,356040.0,16.6151,16.6412,16.467,16.6151,356040.0
2016-02-04 12:00:00,19.07,19.19,19.03,19.04,286049.25,16.6151,16.7196,16.5802,16.589,286049.25
2016-02-04 12:30:00,19.04,19.16,19.04,19.12,174957.75,16.589,16.6935,16.589,16.6587,174957.75
2016-02-04 13:00:00,19.12,19.21,19.04,19.1,225337.5,16.6587,16.7371,16.589,16.6412,225337.5
2016-02-04 13:30:00,19.11,19.13,18.99,19.06,387335.25,16.6499,16.6674,16.5454,16.6064,387335.25
2016-02-04 14:00:00,19.06,19.14,19.02,19.1,303813.0,16.6064,16.6761,16.5715,16.6412,303813.0
2016-02-04 14:30:00,19.09,19.13,19.04,19.12,200322.0,16.6325,16.6674,16.589,16.6587,200322.0
2016-02-04 15:00:00,19.11,19.15,19.08,19.11,352851.75,16.6499,16.6848,16.6238,16.6499,352851.75
2016-02-04 15:30:00,19.12,19.25,19.1,19.23,782246.25,16.6587,16.7719,16.6412,16.7545,782246.25
2016-02-05 09:30:00,19.21,19.55,19.12,19.46,351918.0,16.7371,17.0333,16.6587,16.9549,351918.0
2016-02-05 10:00:00,19.48,19.67,19.37,19.42,372127.5,16.9723,17.1379,16.8765,16.92,372127.5
2016-02-05 10:30:00,19.4,19.43,19.3,19.32,432873.0,16.9026,16.9287,16.8155,16.8329,432873.0
2016-02-05 11:00:00,19.32,19.36,19.26,19.34,336469.5,16.8329,16.8678,16.7806,16.8503,336469.5
2016-02-05 11:30:00,19.34,19.36,19.3,19.34,373135.5,16.8503,16.8678,16.8155,16.8503,373135.5
2016-02-05 12:00:00,19.35,19.36,19.28,19.31,216450.0,16.859,16.8678,16.7981,16.8242,216450.0
2016-02-05 12:30:00,19.3,19.32,19.17,19.19,183255.75,16.8155,16.8329,16.7022,16.7196,183255.75
2016-02-05 13:00:00,19.18,19.27,19.16,19.24,202862.25,16.7109,16.7893,16.6935,16.7632,202862.25
2016-02-05 13:30:00,19.24,19.24,19.12,19.21,218587.5,16.7632,16.7632,16.6587,16.7371,218587.5
2016-02-05 14:00:00,19.21,19.23,19.12,19.17,355565.25,16.7371,16.7545,16.6587,16.7022,355565.25
2016-02-05 14:30:00,19.16,19.31,19.16,19.25,428987.25,16.6935,16.8242,16.6935,16.7719,428987.25
2016-02-05 15:00:00,19.25,19.33,19.22,19.31,480084.75,16.7719,16.8416,16.7458,16.8242,480084.75
2016-02-05 15:30:00,19.31,19.33,19.25,19.29,960486.75,16.8242,16.8416,16.7719,16.8068,960486.75
2016-02-08 09:30:00,19.03,19.08,18.76,18.81,328313.25,16.5802,16.6238,16.345,16.3886,328313.25
2016-02-08 10:00:00,18.8,18.91,18.67,18.73,304375.5,16.3798,16.4757,16.2666,16.3189,304375.5
2016-02-08 10:30:00,18.72,18.82,18.54,18.54,344344.5,16.3101,16.3973,16.1533,16.1533,344344.5
2016-02-08 11:00:00,18.55,18.59,18.4,18.48,392937.75,16.162,16.1969,16.0313,16.101,392937.75
2016-02-08 11:30:00,18.48,18.53,18.35,18.46,244872.0,16.101,16.1446,15.9878,16.0836,244872.0
2016-02-08 12:00:00,18.46,18.56,18.43,18.55,240014.25,16.0836,16.1707,16.0575,16.162,240014.25
2016-02-08 12:30:00,18.56,18.64,18.36,18.37,221595.75,16.1707,16.2404,15.9965,16.0052,221595.75
2016-02-08 13:00:00,18.37,18.42,18.34,18.38,196623.0,16.0052,16.0488,15.9791,16.0139,196623.0
2016-02-08 13:30:00,18.4,18.41,18.29,18.33,214596.0,16.0313,16.0401,15.9355,15.9704,214596.0
2016-02-08 14:00:00,18.32,18.45,18.32,18.43,259620.75,15.9616,16.0749,15.9616,16.0575,259620.75
2016-02-08 14:30:00,18.43,18.48,18.37,18.46,420081.75,16.0575,16.101,16.0052,16.0836,420081.75
2016-02-08 15:00:00,18.46,18.55,18.44,18.52,381694.5,16.0836,16.162,16.0662,16.1359,381694.5
2016-02-08 15:30:00,18.52,18.71,18.52,18.64,849138.75,16.1359,16.3014,16.1359,16.2404,849138.75
2016-02-09 09:30:00,18.42,18.76,18.23,18.64,314003.25,16.0488,16.345,15.8832,16.2404,314003.25
2016-02-09 10:00:00,18.63,18.81,18.61,18.71,176339.25,16.2317,16.3886,16.2143,16.3014,176339.25
2016-02-09 10:30:00,18.7,18.71,18.52,18.52,131946.75,16.2927,16.3014,16.1359,16.1359,131946.75
2016-02-09 11:00:00,18.52,18.81,18.49,18.76,292513.5,16.1359,16.3886,16.1098,16.345,292513.5
2016-02-09 11:30:00,18.74,18.75,18.52,18.53,130902.75,16.3276,16.3363,16.1359,16.1446,130902.75
2016-02-09 12:00:00,18.53,18.8,18.53,18.71,448044.75,16.1446,16.3798,16.1446,16.3014,448044.75
2016-02-09 12:30:00,18.71,18.84,18.69,18.77,229378.5,16.3014,16.4147,16.284,16.3537,229378.5
2016-02-09 13:00:00,18.77,18.78,18.64,18.67,207195.75,16.3537,16.3624,16.2404,16.2666,207195.75
2016-02-09 13:30:00,18.67,18.76,18.57,18.58,194528.25,16.2666,16.345,16.1795,16.1882,194528.25
2016-02-09 14:00:00,18.58,18.75,18.58,18.68,143626.5,16.1882,16.3363,16.1882,16.2753,143626.5
2016-02-09 14:30:00,18.69,18.88,18.69,18.84,103547.25,16.284,16.4495,16.284,16.4147,103547.25
2016-02-09 15:00:00,18.84,18.97,18.8,18.84,254693.25,16.4147,16.528,16.3798,16.4147,254693.25
2016-02-09 15:30:00,18.84,18.9,18.8,18.84,683248.5,16.4147,16.467,16.3798,16.4147,683248.5
2016-02-10 09:30:00,19.08,19.27,18.92,19.24,147903.75,16.6238,16.7893,16.4844,16.7632,147903.75
2016-02-10 10:00:00,19.22,19.34,19.06,19.25,152158.5,16.7458,16.8503,16.6064,16.7719,152158.5
2016-02-10 10:30:00,19.26,19.48,19.12,19.14,168090.75,16.7806,16.9723,16.6587,16.6761,168090.75
2016-02-10 11:00:00,19.14,19.14,18.95,18.96,305095.5,16.6761,16.6761,16.5105,16.5193,305095.5
2016-02-10 11:30:00,18.96,19.02,18.89,18.94,218432.25,16.5193,16.5715,16.4583,16.5018,218432.25
2016-02-10 12:00:00,18.96,18.98,18.83,18.97,122827.5,16.5193,16.5367,16.406,16.528,122827.5
2016-02-10 12:30:00,18.97,19.03,18.91,19.02,117292.5,16.528,16.5802,16.4757,16.5715,117292.5
2016-02-10 13:00:00,19.02,19.03,18.93,18.95,105356.25,16.5715,16.5802,16.4931,16.5105,105356.25
2016-02-10 13:30:00,18.96,18.97,18.87,18.92,88200.0,16.5193,16.528,16.4408,16.4844,88200.0
2016-02-10 14:00:00,18.92,18.99,18.84,18.88,141819.75,16.4844,16.5454,16.4147,16.4495,141819.75
2016-02-10 14:30:00,18.88,18.93,18.74,18.79,178726.5,16.4495,16.4931,16.3276,16.3711,178726.5
2016-02-10 15:00:00,18.8,18.89,18.72,18.73,211909.5,16.3798,16.4583,16.3101,16.3189,211909.5
2016-02-10 15:30:00,18.74,18.76,18.55,18.6,620151.75,16.3276,16.345,16.162,16.2056,620151.75
2016-02-11 09:30:00,18.04,18.06,17.72,17.81,362533.5,15.7177,15.7351,15.4389,15.5173,362533.5
2016-02-11 10:00:00,17.8,17.95,17.72,17.72,176688.0,15.5086,15.6393,15.4389,15.4389,176688.0
2016-02-11 10:30:00,17.71,17.9,17.71,17.85,184614.75,15.4302,15.5957,15.4302,15.5521,184614.75
2016-02-11 11:00:00,17.86,17.96,17.78,17.85,161694.0,15.5609,15.648,15.4912,15.5521,161694.0
2016-02-11 11:30:00,17.85,17.85,17.72,17.8,250787.25,15.5521,15.5521,15.4389,15.5086,250787.25
2016-02-11 12:00:00,17.81,17.87,17.76,17.83,238007.25,15.5173,15.5696,15.4737,15.5347,238007.25
2016-02-11 12:30:00,17.84,17.91,17.76,17.91,170408.25,15.5434,15.6044,15.4737,15.6044,170408.25
2016-02-11 13:00:00,17.91,17.98,17.86,17.89,112716.0,15.6044,15.6654,15.5609,15.587,112716.0
2016-02-11 13:30:00,17.88,17.95,17.81,17.84,181586.25,15.5783,15.6393,15.5173,15.5434,181586.25
2016-02-11 14:00:00,17.83,17.86,17.75,17.75,218146.5,15.5347,15.5609,15.465,15.465,218146.5
2016-02-11 14:30:00,17.76,18.15,17.73,18.02,692100.0,15.4737,15.8135,15.4476,15.7003,692100.0
2016-02-11 15:00:00,18.04,18.05,17.88,18.0,260417.25,15.7177,15.7264,15.5783,15.6828,260417.25
2016-02-11 15:30:00,18.0,18.12,17.93,17.96,884880.0,15.6828,15.7874,15.6218,15.648,884880.0
2016-02-12 09:30:00,18.35,18.52,17.98,17.98,304652.25,15.9878,16.1359,15.6654,15.6654,304652.25
2016-02-12 10:00:00,17.99,18.09,17.95,18.08,198261.0,15.6741,15.7612,15.6393,15.7525,198261.0
2016-02-12 10:30:00,18.07,18.13,17.95,18.04,183996.0,15.7438,15.7961,15.6393,15.7177,183996.0
2016-02-12 11:00:00,18.04,18.31,18.04,18.2,273539.25,15.7177,15.9529,15.7177,15.8571,273539.25
2016-02-12 11:30:00,18.21,18.22,18.08,18.11,501801.75,15.8658,15.8745,15.7525,15.7787,501801.75
2016-02-12 12:00:00,18.11,18.23,18.1,18.2,224761.5,15.7787,15.8832,15.77,15.8571,224761.5
2016-02-12 12:30:00,18.2,18.2,18.08,18.09,105444.0,15.8571,15.8571,15.7525,15.7612,105444.0
2016-02-12 13:00:00,18.08,18.13,17.95,17.96,119189.25,15.7525,15.7961,15.6393,15.648,119189.25
2016-02-12 13:30:00,17.95,18.02,17.92,17.97,238853.25,15.6393,15.7003,15.6131,15.6567,238853.25
2016-02-12 14:00:00,17.97,18.14,17.97,18.13,218767.5,15.6567,15.8048,15.6567,15.7961,218767.5
2016-02-12 14:30:00,18.13,18.19,18.11,18.17,132795.0,15.7961,15.8484,15.7787,15.8309,132795.0
2016-02-12 15:00:00,18.16,18.26,18.16,18.24,196800.75,15.8222,15.9094,15.8222,15.8919,196800.75
2016-02-12 15:30:00,18.24,18.3,18.2,18.22,595505.25,15.8919,15.9442,15.8571,15.8745,595505.25
2016-02-16 09:30:00,18.58,18.77,18.39,18.52,190966.5,16.1882,16.3537,16.0226,16.1359,190966.5
2016-02-16 10:00:00,18.52,18.61,18.45,18.49,98793.0,16.1359,16.2143,16.0749,16.1098,98793.0
2016-02-16 10:30:00,18.5,18.66,18.48,18.56,91624.5,16.1185,16.2579,16.101,16.1707,91624.5
2016-02-16 11:00:00,18.56,18.59,18.46,18.55,196312.5,16.1707,16.1969,16.0836,16.162,196312.5
2016-02-16 11:30:00,18.55,18.75,18.55,18.75,223038.0,16.162,16.3363,16.162,16.3363,223038.0
2016-02-16 12:00:00,18.75,18.88,18.73,18.8,144063.0,16.3363,16.4495,16.3189,16.3798,144063.0
2016-02-16 12:30:00,18.81,18.81,18.73,18.81,106688.25,16.3886,16.3886,16.3189,16.3886,106688.25
2016-02-16 13:00:00,18.8,18.87,18.8,18.82,74965.5,16.3798,16.4408,16.3798,16.3973,74965.5
2016-02-16 13:30:00,18.81,18.87,18.79,18.85,93987.0,16.3886,16.4408,16.3711,16.4234,93987.0
2016-02-16 14:00:00,18.86,18.91,18.81,18.91,167269.5,16.4321,16.4757,16.3886,16.4757,167269.5
2016-02-16 14:30:00,18.9,18.92,18.76,18.78,136741.5,16.467,16.4844,16.345,16.3624,136741.5
2016-02-16 15:00:00,18.78,18.82,18.75,18.81,139959.0,16.3624,16.3973,16.3363,16.3886,139959.0
2016-02-16 15:30:00,18.81,18.81,18.73,18.75,587790.0,16.3886,16.3886,16.3189,16.3363,587790.0
2016-02-17 09:30:00,18.86,19.09,18.79,18.87,442212.75,16.4321,16.6325,16.3711,16.4408,442212.75
2016-02-17 10:00:00,18.88,19.1,18.86,19.08,538938.0,16.4495,16.6412,16.4321,16.6238,538938.0
2016-02-17 10:30:00,19.09,19.27,19.05,19.24,225990.0,16.6325,16.7893,16.5977,16.7632,225990.0
2016-02-17 11:00:00,19.24,19.29,19.12,19.21,194001.75,16.7632,16.8068,16.6587,16.7371,194001.75
2016-02-17 11:30:00,19.22,19.27,19.13,19.21,117130.5,16.7458,16.7893,16.6674,16.7371,117130.5
2016-02-17 12:00:00,19.22,19.26,19.14,19.2,91838.25,16.7458,16.7806,16.6761,16.7284,91838.25
2016-02-17 12:30:00,19.2,19.25,19.13,19.13,72054.0,16.7284,16.7719,16.6674,16.6674,72054.0
2016-02-17 13:00:00,19.13,19.23,19.13,19.19,87680.25,16.6674,16.7545,16.6674,16.7196,87680.25
2016-02-17 13:30:00,19.18,19.2,19.09,19.19,436414.5,16.7109,16.7284,16.6325,16.7196,436414.5
2016-02-17 14:00:00,19.19,19.36,19.13,19.32,190098.0,16.7196,16.8678,16.6674,16.8329,190098.0
2016-02-17 14:30:00,19.32,19.36,19.2,19.2,155196.0,16.8329,16.8678,16.7284,16.7284,155196.0
2016-02-17 15:00:00,19.21,19.31,19.21,19.25,244928.25,16.7371,16.8242,16.7371,16.7719,244928.25
2016-02-17 15:30:00,19.25,19.28,19.23,19.25,462390.75,16.7719,16.7981,16.7545,16.7719,462390.75
2016-02-18 09:30:00,19.33,19.4,19.12,19.19,158274.0,16.8416,16.9026,16.6587,16.7196,158274.0
2016-02-18 10:00:00,19.2,19.26,19.06,19.22,206464.5,16.7284,16.7806,16.6064,16.7458,206464.5
2016-02-18 10:30:00,19.22,19.24,19.09,19.11,76317.75,16.7458,16.7632,16.6325,16.6499,76317.75
2016-02-18 11:00:00,19.11,19.13,18.92,18.93,294599.25,16.6499,16.6674,16.4844,16.4931,294599.25
2016-02-18 11:30:00,18.94,19.06,18.9,19.06,183717.0,16.5018,16.6064,16.467,16.6064,183717.0
2016-02-18 12:00:00,19.05,19.13,18.98,19.08,81891.0,16.5977,16.6674,16.5367,16.6238,81891.0
2016-02-18 12:30:00,19.08,19.13,19.06,19.06,111307.5,16.6238,16.6674,16.6064,16.6064,111307.5
2016-02-18 13:00:00,19.07,19.17,19.05,19.12,468400.5,16.6151,16.7022,16.5977,16.6587,468400.5
2016-02-18 13:30:00,19.12,19.19,19.09,19.14,472691.25,16.6587,16.7196,16.6325,16.6761,472691.25
2016-02-18 14:00:00,19.13,19.17,19.11,19.15,232537.5,16.6674,16.7022,16.6499,16.6848,232537.5
2016-02-18 14:30:00,19.15,19.2,19.13,19.17,122861.25,16.6848,16.7284,16.6674,16.7022,122861.25
2016-02-18 15:00:00,19.17,19.19,19.13,19.16,99765.0,16.7022,16.7196,16.6674,16.6935,99765.0
2016-02-18 15:30:00,19.15,19.22,19.13,19.21,750053.25,16.6848,16.7458,16.6674,16.7371,750053.25
2016-02-19 09:30:00,19.07,19.17,18.96,19.1,202747.5,16.6151,16.7022,16.5193,16.6412,202747.5
2016-02-19 10:00:00,19.09,19.32,19.01,19.28,335364.75,16.6325,16.8329,16.5628,16.7981,335364.75
2016-02-19 10:30:00,19.28,19.39,19.28,19.34,153528.75,16.7981,16.8939,16.7981,16.8503,153528.75
2016-02-19 11:00:00,19.34,19.48,19.3,19.48,225675.0,16.8503,16.9723,16.8155,16.9723,225675.0
2016-02-19 11:30:00,19.49,19.93,19.45,19.49,309971.25,16.981,17.3644,16.9462,16.981,309971.25
2016-02-19 12:00:00,19.5,19.5,19.42,19.47,82503.0,16.9897,16.9897,16.92,16.9636,82503.0
2016-02-19 12:30:00,19.46,19.53,19.46,19.48,97949.25,16.9549,17.0159,16.9549,16.9723,97949.25
2016-02-19 13:00:00,19.49,19.49,19.41,19.43,118797.75,16.981,16.981,16.9113,16.9287,118797.75
2016-02-19 13:30:00,19.43,19.49,19.43,19.47,256722.75,16.9287,16.981,16.9287,16.9636,256722.75
2016-02-19 14:00:00,19.47,19.49,19.44,19.47,153805.5,16.9636,16.981,16.9375,16.9636,153805.5
2016-02-19 14:30:00,19.48,19.49,19.44,19.45,213070.5,16.9723,16.981,16.9375,16.9462,213070.5
2016-02-19 15:00:00,19.45,19.51,19.45,19.51,272558.25,16.9462,16.9984,16.9462,16.9984,272558.25
2016-02-19 15:30:00,19.5,19.54,19.47,19.5,675769.5,16.9897,17.0246,16.9636,16.9897,675769.5
2016-02-22 09:30:00,19.67,19.89,19.67,19.68,146070.0,17.1379,17.3295,17.1379,17.1466,146070.0
2016-02-22 10:00:00,19.69,19.79,19.66,19.74,143293.5,17.1553,17.2424,17.1291,17.1988,143293.5
2016-02-22 10:30:00,19.75,19.76,19.6,19.6,98802.0,17.2076,17.2163,17.0769,17.0769,98802.0
2016-02-22 11:00:00,19.59,19.67,19.57,19.65,113494.5,17.0681,17.1379,17.0507,17.1204,113494.5
2016-02-22 11:30:00,19.66,19.66,19.56,19.61,106096.5,17.1291,17.1291,17.042,17.0856,106096.5
2016-02-22 12:00:00,19.6,19.66,19.57,19.57,164450.25,17.0769,17.1291,17.0507,17.0507,164450.25
2016-02-22 12:30:00,19.57,19.63,19.52,19.52,94185.0,17.0507,17.103,17.0072,17.0072,94185.0
2016-02-22 13:00:00,19.52,19.6,19.52,19.58,125025.75,17.0072,17.0769,17.0072,17.0594,125025.75
2016-02-22 13:30:00,19.6,19.64,19.58,19.6,65029.5,17.0769,17.1117,17.0594,17.0769,65029.5
2016-02-22 14:00:00,19.6,19.6,19.5,19.52,83589.75,17.0769,17.0769,16.9897,17.0072,83589.75
2016-02-22 14:30:00,19.51,19.59,19.51,19.58,130542.75,16.9984,17.0681,16.9984,17.0594,130542.75
2016-02-22 15:00:00,19.59,19.62,19.56,19.59,155650.5,17.0681,17.0943,17.042,17.0681,155650.5
2016-02-22 15:30:00,19.59,19.66,19.58,19.66,474351.75,17.0681,17.1291,17.0594,17.1291,474351.75
2016-02-23 09:30:00,19.62,19.63,19.34,19.45,278201.25,17.0943,17.103,16.8503,16.9462,278201.25
2016-02-23 10:00:00,19.47,19.52,19.36,19.46,151942.5,16.9636,17.0072,16.8678,16.9549,151942.5
2016-02-23 10:30:00,19.46,19.48,19.41,19.44,158330.25,16.9549,16.9723,16.9113,16.9375,158330.25
2016-02-23 11:00:00,19.44,19.44,19.28,19.31,177174.0,16.9375,16.9375,16.7981,16.8242,177174.0
2016-02-23 11:30:00,19.31,19.41,19.29,19.4,147168.0,16.8242,16.9113,16.8068,16.9026,147168.0
2016-02-23 12:00:00,19.39,19.4,19.28,19.3,113739.75,16.8939,16.9026,16.7981,16.8155,113739.75
2016-02-23 12:30:00,19.3,19.31,19.26,19.29,76041.0,16.8155,16.8242,16.7806,16.8068,76041.0
2016-02-23 13:00:00,19.29,19.3,19.25,19.29,81609.75,16.8068,16.8155,16.7719,16.8068,81609.75
2016-02-23 13:30:00,19.28,19.31,19.24,19.28,90882.0,16.7981,16.8242,16.7632,16.7981,90882.0
2016-02-23 14:00:00,19.28,19.34,19.28,19.32,107856.0,16.7981,16.8503,16.7981,16.8329,107856.0
2016-02-23 14:30:00,19.32,19.33,19.24,19.27,129033.0,16.8329,16.8416,16.7632,16.7893,129033.0
2016-02-23 15:00:00,19.27,19.32,19.24,19.29,159144.75,16.7893,16.8329,16.7632,16.8068,159144.75
2016-02-23 15:30:00,19.29,19.41,19.29,19.31,389808.0,16.8068,16.9113,16.8068,16.8242,389808.0
2016-02-24 09:30:00,19.03,19.04,18.55,18.55,199464.75,16.5802,16.589,16.162,16.162,199464.75
2016-02-24 10:00:00,18.56,18.64,18.44,18.48,131870.25,16.1707,16.2404,16.0662,16.101,131870.25
2016-02-24 10:30:00,18.49,18.6,18.45,18.54,170613.0,16.1098,16.2056,16.0749,16.1533,170613.0
2016-02-24 11:00:00,18.54,18.62,18.52,18.58,142125.75,16.1533,16.223,16.1359,16.1882,142125.75
2016-02-24 11:30:00,18.58,18.81,18.57,18.76,105660.0,16.1882,16.3886,16.1795,16.345,105660.0
2016-02-24 12:00:00,18.77,18.89,18.76,18.78,101531.25,16.3537,16.4583,16.345,16.3624,101531.25
2016-02-24 12:30:00,18.78,18.81,18.71,18.79,88350.75,16.3624,16.3886,16.3014,16.3711,88350.75
2016-02-24 13:00:00,18.78,18.88,18.78,18.84,87952.5,16.3624,16.4495,16.3624,16.4147,87952.5
2016-02-24 13:30:00,18.82,18.89,18.8,18.85,107329.5,16.3973,16.4583,16.3798,16.4234,107329.5
2016-02-24 14:00:00,18.86,19.09,18.85,19.05,94203.0,16.4321,16.6325,16.4234,16.5977,94203.0
2016-02-24 14:30:00,19.05,19.06,18.95,18.95,129989.25,16.5977,16.6064,16.5105,16.5105,129989.25
2016-02-24 15:00:00,18.96,19.15,18.94,19.14,225092.25,16.5193,16.6848,16.5018,16.6761,225092.25
2016-02-24 15:30:00,19.13,19.16,19.07,19.07,331983.0,16.6674,16.6935,16.6151,16.6151,331983.0
2016-02-25 09:30:00,19.1,19.31,19.09,19.15,149640.75,16.6412,16.8242,16.6325,16.6848,149640.75
2016-02-25 10:00:00,19.14,19.27,19.07,19.26,53316.0,16.6761,16.7893,16.6151,16.7806,53316.0
2016-02-25 10:30:00,19.27,19.37,19.17,19.36,289390.5,16.7893,16.8765,16.7022,16.8678,289390.5
2016-02-25 11:00:00,19.36,19.36,19.13,19.24,174285.0,16.8678,16.8678,16.6674,16.7632,174285.0
2016-02-25 11:30:00,19.23,19.35,19.21,19.35,57206.25,16.7545,16.859,16.7371,16.859,57206.25
2016-02-25 12:00:00,19.33,19.34,19.26,19.3,59089.5,16.8416,16.8503,16.7806,16.8155,59089.5
2016-02-25 12:30:00,19.3,19.35,19.27,19.3,73102.5,16.8155,16.859,16.7893,16.8155,73102.5
2016-02-25 13:00:00,19.3,19.43,19.27,19.42,127930.5,16.8155,16.9287,16.7893,16.92,127930.5
2016-02-25 13:30:00,19.42,19.54,19.4,19.54,114768.0,16.92,17.0246,16.9026,17.0246,114768.0
2016-02-25 14:00:00,19.52,19.58,19.51,19.53,130646.25,17.0072,17.0594,16.9984,17.0159,130646.25
2016-02-25 14:30:00,19.53,19.54,19.46,19.48,105981.75,17.0159,17.0246,16.9549,16.9723,105981.75
2016-02-25 15:00:00,19.48,19.58,19.47,19.54,161745.75,16.9723,17.0594,16.9636,17.0246,161745.75
2016-02-25 15:30:00,19.54,19.62,19.54,19.6,412479.0,17.0246,17.0943,17.0246,17.0769,412479.0
2016-02-26 09:30:00,19.84,20.07,19.78,19.96,264107.25,17.286,17.4864,17.2337,17.3905,264107.25
2016-02-26 10:00:00,19.96,20.0,19.84,19.86,165370.5,17.3905,17.4254,17.286,17.3034,165370.5
2016-02-26 10:30:00,19.87,20.11,19.84,20.11,368507.25,17.3121,17.5212,17.286,17.5212,368507.25
2016-02-26 11:00:00,20.11,20.19,20.03,20.03,90002.25,17.5212,17.5909,17.4515,17.4515,90002.25
2016-02-26 11:30:00,20.02,20.15,19.98,20.11,162056.25,17.4428,17.5561,17.4079,17.5212,162056.25
2016-02-26 12:00:00,20.11,20.14,20.02,20.06,108832.5,17.5212,17.5473,17.4428,17.4776,108832.5
2016-02-26 12:30:00,20.07,20.11,20.02,20.05,151947.0,17.4864,17.5212,17.4428,17.4689,151947.0
2016-02-26 13:00:00,20.05,20.12,20.01,20.07,96981.75,17.4689,17.5299,17.4341,17.4864,96981.75
2016-02-26 13:30:00,20.05,20.07,19.95,19.98,52533.0,17.4689,17.4864,17.3818,17.4079,52533.0
2016-02-26 14:00:00,19.98,20.0,19.89,19.94,53871.75,17.4079,17.4254,17.3295,17.3731,53871.75
2016-02-26 14:30:00,19.93,19.94,19.83,19.88,70029.0,17.3644,17.3731,17.2773,17.3208,70029.0
2016-02-26 15:00:00,19.88,20.01,19.88,19.96,147177.0,17.3208,17.4341,17.3208,17.3905,147177.0
2016-02-26 15:30:00,19.96,20.01,19.96,19.98,494826.75,17.3905,17.4341,17.3905,17.4079,494826.75
2016-02-29 09:30:00,19.93,20.0,19.6,19.66,111712.5,17.3644,17.4254,17.0769,17.1291,111712.5
2016-02-29 10:00:00,19.67,19.67,19.54,19.54,91282.5,17.1379,17.1379,17.0246,17.0246,91282.5
2016-02-29 10:30:00,19.54,19.56,19.47,19.56,152390.25,17.0246,17.042,16.9636,17.042,152390.25
2016-02-29 11:00:00,19.57,19.71,19.57,19.64,113548.5,17.0507,17.1727,17.0507,17.1117,113548.5
2016-02-29 11:30:00,19.64,19.74,19.63,19.67,61031.25,17.1117,17.1988,17.103,17.1379,61031.25
2016-02-29 12:00:00,19.68,19.72,19.66,19.68,52539.75,17.1466,17.1814,17.1291,17.1466,52539.75
2016-02-29 12:30:00,19.69,19.74,19.68,19.74,28489.5,17.1553,17.1988,17.1466,17.1988,28489.5
2016-02-29 13:00:00,19.73,19.75,19.67,19.68,41919.75,17.1901,17.2076,17.1379,17.1466,41919.75
2016-02-29 13:30:00,19.66,19.69,19.64,19.67,30559.5,17.1291,17.1553,17.1117,17.1379,30559.5
2016-02-29 14:00:00,19.67,19.72,19.61,19.68,111982.5,17.1379,17.1814,17.0856,17.1466,111982.5
2016-02-29 14:30:00,19.67,19.67,19.55,19.56,143417.25,17.1379,17.1379,17.0333,17.042,143417.25
2016-02-29 15:00:00,19.56,19.6,19.52,19.58,119144.25,17.042,17.0769,17.0072,17.0594,119144.25
2016-02-29 15:30:00,19.57,19.6,19.48,19.48,308918.25,17.0507,17.0769,16.9723,16.9723,308918.25
2016-03-01 09:30:00,19.68,19.72,19.59,19.66,47189.25,17.1466,17.1814,17.0681,17.1291,47189.25
2016-03-01 10:00:00,19.68,19.98,19.67,19.98,120251.25,17.1466,17.4079,17.1379,17.4079,120251.25
2016-03-01 10:30:00,19.98,20.06,19.91,19.92,105745.5,17.4079,17.4776,17.347,17.3557,105745.5
2016-03-01 11:00:00,19.93,20.09,19.92,20.08,77881.5,17.3644,17.5038,17.3557,17.4951,77881.5
2016-03-01 11:30:00,20.08,20.18,20.04,20.16,100948.5,17.4951,17.5822,17.4602,17.5648,100948.5
2016-03-01 12:00:00,20.17,20.2,20.13,20.16,60423.75,17.5735,17.5996,17.5386,17.5648,60423.75
2016-03-01 12:30:00,20.17,20.25,20.14,20.25,75309.75,17.5735,17.6432,17.5473,17.6432,75309.75
2016-03-01 13:00:00,20.24,20.28,20.19,20.23,59274.0,17.6345,17.6693,17.5909,17.6258,59274.0
2016-03-01 13:30:00,20.23,20.27,20.14,20.17,95213.25,17.6258,17.6606,17.5473,17.5735,95213.25
2016-03-01 14:00:00,20.18,20.25,20.16,20.23,124656.75,17.5822,17.6432,17.5648,17.6258,124656.75
2016-03-01 14:30:00,20.23,20.31,20.22,20.29,124886.25,17.6258,17.6955,17.617,17.678,124886.25
2016-03-01 15:00:00,20.29,20.33,20.26,20.27,210856.5,17.678,17.7129,17.6519,17.6606,210856.5
2016-03-01 15:30:00,20.27,20.35,20.25,20.34,331242.75,17.6606,17.7303,17.6432,17.7216,331242.75
2016-03-02 09:30:00,20.28,20.48,20.22,20.35,123176.25,17.6693,17.8436,17.617,17.7303,123176.25
2016-03-02 10:00:00,20.36,20.4,20.26,20.31,49038.75,17.739,17.7739,17.6519,17.6955,49038.75
2016-03-02 10:30:00,20.31,20.39,20.2,20.39,146205.0,17.6955,17.7652,17.5996,17.7652,146205.0
2016-03-02 11:00:00,20.38,20.44,20.32,20.4,109674.0,17.7565,17.8087,17.7042,17.7739,109674.0
2016-03-02 11:30:00,20.4,20.44,20.25,20.25,38972.25,17.7739,17.8087,17.6432,17.6432,38972.25
2016-03-02 12:00:00,20.25,20.35,20.24,20.34,60786.0,17.6432,17.7303,17.6345,17.7216,60786.0
2016-03-02 12:30:00,20.34,20.36,20.32,20.34,42378.75,17.7216,17.739,17.7042,17.7216,42378.75
2016-03-02 13:00:00,20.34,20.4,20.33,20.4,37221.75,17.7216,17.7739,17.7129,17.7739,37221.75
2016-03-02 13:30:00,20.38,20.41,20.3,20.3,63562.5,17.7565,17.7826,17.6868,17.6868,63562.5
2016-03-02 14:00:00,20.29,20.36,20.29,20.36,37343.25,17.678,17.739,17.678,17.739,37343.25
2016-03-02 14:30:00,20.37,20.41,20.35,20.38,43562.25,17.7477,17.7826,17.7303,17.7565,43562.25
2016-03-02 15:00:00,20.37,20.43,20.34,20.41,86685.75,17.7477,17.8,17.7216,17.7826,86685.75
2016-03-02 15:30:00,20.41,20.51,20.4,20.49,229340.25,17.7826,17.8697,17.7739,17.8523,229340.25
2016-03-03 09:30:00,20.43,20.48,20.32,20.4,94333.5,17.8,17.8436,17.7042,17.7739,94333.5
2016-03-03 10:00:00,20.4,20.59,20.36,20.55,77271.75,17.7739,17.9394,17.739,17.9046,77271.75
2016-03-03 10:30:00,20.57,20.63,20.55,20.63,132232.5,17.922,17.9743,17.9046,17.9743,132232.5
2016-03-03 11:00:00,20.64,20.72,20.39,20.4,186543.0,17.983,18.0527,17.7652,17.7739,186543.0
2016-03-03 11:30:00,20.38,20.55,20.36,20.54,97503.75,17.7565,17.9046,17.739,17.8959,97503.75
2016-03-03 12:00:00,20.55,20.56,20.42,20.45,54600.75,17.9046,17.9133,17.7913,17.8174,54600.75
2016-03-03 12:30:00,20.44,20.51,20.44,20.51,58290.75,17.8087,17.8697,17.8087,17.8697,58290.75
2016-03-03 13:00:00,20.52,20.59,20.51,20.53,51417.0,17.8784,17.9394,17.8697,17.8871,51417.0
2016-03-03 13:30:00,20.54,20.6,20.54,20.55,102728.25,17.8959,17.9481,17.8959,17.9046,102728.25
2016-03-03 14:00:00,20.55,20.61,20.55,20.57,130056.75,17.9046,17.9568,17.9046,17.922,130056.75
2016-03-03 14:30:00,20.57,20.58,20.56,20.56,71205.75,17.922,17.9307,17.9133,17.9133,71205.75
2016-03-03 15:00:00,20.56,20.58,20.53,20.56,106323.75,17.9133,17.9307,17.8871,17.9133,106323.75
2016-03-03 15:30:00,20.56,20.59,20.54,20.58,425601.0,17.9133,17.9394,17.8959,17.9307,425601.0
2016-03-04 09:30:00,20.71,20.8,20.56,20.71,407146.5,18.044,18.1224,17.9133,18.044,407146.5
2016-03-04 10:00:00,20.7,20.88,20.64,20.82,228591.0,18.0353,18.1921,17.983,18.1398,228591.0
2016-03-04 10:30:00,20.81,20.83,20.71,20.72,265965.75,18.1311,18.1485,18.044,18.0527,265965.75
2016-03-04 11:00:00,20.73,20.8,20.68,20.71,293748.75,18.0614,18.1224,18.0178,18.044,293748.75
2016-03-04 11:30:00,20.71,20.76,20.64,20.68,130833.0,18.044,18.0875,17.983,18.0178,130833.0
2016-03-04 12:00:00,20.69,20.69,20.59,20.64,181523.25,18.0265,18.0265,17.9394,17.983,181523.25
2016-03-04 12:30:00,20.64,20.67,20.64,20.65,82739.25,17.983,18.0091,17.983,17.9917,82739.25
2016-03-04 13:00:00,20.65,20.7,20.64,20.68,111930.75,17.9917,18.0353,17.983,18.0178,111930.75
2016-03-04 13:30:00,20.68,20.69,20.63,20.64,213979.5,18.0178,18.0265,17.9743,17.983,213979.5
2016-03-04 14:00:00,20.64,20.64,20.51,20.52,111433.5,17.983,17.983,17.8697,17.8784,111433.5
2016-03-04 14:30:00,20.52,20.57,20.43,20.48,84177.0,17.8784,17.922,17.8,17.8436,84177.0
2016-03-04 15:00:00,20.48,20.56,20.46,20.56,133987.5,17.8436,17.9133,17.8262,17.9133,133987.5
2016-03-04 15:30:00,20.56,20.56,20.49,20.54,456495.75,17.9133,17.9133,17.8523,17.8959,456495.75
2016-03-07 09:30:00,20.41,20.46,20.21,20.46,114547.5,17.7826,17.8262,17.6083,17.8262,114547.5
2016-03-07 10:00:00,20.44,20.62,20.41,20.56,122375.25,17.8087,17.9656,17.7826,17.9133,122375.25
2016-03-07 10:30:00,20.57,20.59,20.46,20.47,81942.75,17.922,17.9394,17.8262,17.8349,81942.75
2016-03-07 11:00:00,20.48,20.58,20.48,20.56,43020.0,17.8436,17.9307,17.8436,17.9133,43020.0
2016-03-07 11:30:00,20.57,20.68,20.57,20.59,176451.75,17.922,18.0178,17.922,17.9394,176451.75
2016-03-07 12:00:00,20.59,20.61,20.56,20.56,79042.5,17.9394,17.9568,17.9133,17.9133,79042.5
2016-03-07 12:30:00,20.56,20.59,20.54,20.56,45405.0,17.9133,17.9394,17.8959,17.9133,45405.0
2016-03-07 13:00:00,20.57,20.6,20.55,20.56,57069.0,17.922,17.9481,17.9046,17.9133,57069.0
2016-03-07 13:30:00,20.56,20.6,20.52,20.56,79400.25,17.9133,17.9481,17.8784,17.9133,79400.25
2016-03-07 14:00:00,20.56,20.57,20.51,20.53,58961.25,17.9133,17.922,17.8697,17.8871,58961.25
2016-03-07 14:30:00,20.52,20.54,20.47,20.53,48703.5,17.8784,17.8959,17.8349,17.8871,48703.5
2016-03-07 15:00:00,20.52,20.61,20.52,20.6,89066.25,17.8784,17.9568,17.8784,17.9481,89066.25
2016-03-07 15:30:00,20.61,20.64,20.57,20.64,450600.75,17.9568,17.983,17.922,17.983,450600.75
2016-03-08 09:30:00,20.3,20.44,20.22,20.22,82023.75,17.6868,17.8087,17.617,17.617,82023.75
2016-03-08 10:00:00,20.21,20.22,20.0,20.0,121347.0,17.6083,17.617,17.4254,17.4254,121347.0
2016-03-08 10:30:00,20.0,20.06,19.95,19.97,87979.5,17.4254,17.4776,17.3818,17.3992,87979.5
2016-03-08 11:00:00,19.97,20.13,19.95,20.08,117807.75,17.3992,17.5386,17.3818,17.4951,117807.75
2016-03-08 11:30:00,20.08,20.13,20.02,20.1,50035.5,17.4951,17.5386,17.4428,17.5125,50035.5
2016-03-08 12:00:00,20.1,20.26,20.08,20.24,54391.5,17.5125,17.6519,17.4951,17.6345,54391.5
2016-03-08 12:30:00,20.25,20.27,20.16,20.17,83826.0,17.6432,17.6606,17.5648,17.5735,83826.0
2016-03-08 13:00:00,20.18,20.32,20.18,20.3,69187.5,17.5822,17.7042,17.5822,17.6868,69187.5
2016-03-08 13:30:00,20.31,20.39,20.28,20.32,92011.5,17.6955,17.7652,17.6693,17.7042,92011.5
2016-03-08 14:00:00,20.31,20.35,20.25,20.25,56405.25,17.6955,17.7303,17.6432,17.6432,56405.25
2016-03-08 14:30:00,20.26,20.29,20.22,20.26,68683.5,17.6519,17.678,17.617,17.6519,68683.5
2016-03-08 15:00:00,20.27,20.27,20.18,20.2,106728.75,17.6606,17.6606,17.5822,17.5996,106728.75
2016-03-08 15:30:00,20.2,20.24,20.15,20.18,222655.5,17.5996,17.6345,17.5561,17.5822,222655.5
2016-03-09 09:30:00,20.34,20.43,20.14,20.24,125862.75,17.7216,17.8,17.5473,17.6345,125862.75
2016-03-09 10:00:00,20.22,20.24,20.1,20.12,89696.25,17.617,17.6345,17.5125,17.5299,89696.25
2016-03-09 10:30:00,20.1,20.21,20.06,20.09,146821.5,17.5125,17.6083,17.4776,17.5038,146821.5
2016-03-09 11:00:00,20.11,20.25,20.09,20.24,238704.75,17.5212,17.6432,17.5038,17.6345,238704.75
2016-03-09 11:30:00,20.25,20.28,20.15,20.21,43683.75,17.6432,17.6693,17.5561,17.6083,43683.75
2016-03-09 12:00:00,20.2,20.24,20.16,20.24,58169.25,17.5996,17.6345,17.5648,17.6345,58169.25
2016-03-09 12:30:00,20.25,20.27,20.15,20.15,43800.75,17.6432,17.6606,17.5561,17.5561,43800.75
2016-03-09 13:00:00,20.15,20.17,20.12,20.12,28993.5,17.5561,17.5735,17.5299,17.5299,28993.5
2016-03-09 13:30:00,20.12,20.24,20.12,20.24,19775.25,17.5299,17.6345,17.5299,17.6345,19775.25
2016-03-09 14:00:00,20.24,20.29,20.23,20.26,42259.5,17.6345,17.678,17.6258,17.6519,42259.5
2016-03-09 14:30:00,20.26,20.26,20.23,20.24,45429.75,17.6519,17.6519,17.6258,17.6345,45429.75
2016-03-09 15:00:00,20.23,20.24,20.15,20.19,56729.25,17.6258,17.6345,17.5561,17.5909,56729.25
2016-03-09 15:30:00,20.18,20.22,20.17,20.22,160332.75,17.5822,17.617,17.5735,17.617,160332.75
2016-03-10 09:30:00,20.34,20.46,20.26,20.44,63310.5,17.7216,17.8262,17.6519,17.8087,63310.5
2016-03-10 10:00:00,20.42,20.5,20.36,20.37,40909.5,17.7913,17.861,17.739,17.7477,40909.5
2016-03-10 10:30:00,20.35,20.38,20.24,20.25,41069.25,17.7303,17.7565,17.6345,17.6432,41069.25
2016-03-10 11:00:00,20.27,20.27,20.05,20.06,70996.5,17.6606,17.6606,17.4689,17.4776,70996.5
2016-03-10 11:30:00,20.06,20.18,20.0,20.14,189353.25,17.4776,17.5822,17.4254,17.5473,189353.25
2016-03-10 12:00:00,20.14,20.19,20.05,20.1,43474.5,17.5473,17.5909,17.4689,17.5125,43474.5
2016-03-10 12:30:00,20.08,20.08,19.91,19.97,71604.0,17.4951,17.4951,17.347,17.3992,71604.0
2016-03-10 13:00:00,19.98,20.0,19.85,19.99,98345.25,17.4079,17.4254,17.2947,17.4167,98345.25
2016-03-10 13:30:00,20.02,20.03,19.97,20.01,39489.75,17.4428,17.4515,17.3992,17.4341,39489.75
2016-03-10 14:00:00,20.03,20.08,19.93,20.06,38580.75,17.4515,17.4951,17.3644,17.4776,38580.75
2016-03-10 14:30:00,20.07,20.21,20.06,20.16,44934.75,17.4864,17.6083,17.4776,17.5648,44934.75
2016-03-10 15:00:00,20.17,20.24,20.12,20.24,42153.75,17.5735,17.6345,17.5299,17.6345,42153.75
2016-03-10 15:30:00,20.24,20.24,20.17,20.22,139889.25,17.6345,17.6345,17.5735,17.617,139889.25
2016-03-11 09:30:00,20.44,20.72,20.44,20.72,78282.0,17.8087,18.0527,17.8087,18.0527,78282.0
2016-03-11 10:00:00,20.72,20.76,20.67,20.74,74772.0,18.0527,18.0875,18.0091,18.0701,74772.0
2016-03-11 10:30:00,20.74,20.88,20.74,20.83,97994.25,18.0701,18.1921,18.0701,18.1485,97994.25
2016-03-11 11:00:00,20.84,20.99,20.81,20.96,93109.5,18.1572,18.2879,18.1311,18.2618,93109.5
2016-03-11 11:30:00,20.96,20.97,20.89,20.94,109966.5,18.2618,18.2705,18.2008,18.2444,109966.5
2016-03-11 12:00:00,20.93,20.94,20.89,20.92,43168.5,18.2356,18.2444,18.2008,18.2269,43168.5
2016-03-11 12:30:00,20.93,20.95,20.89,20.91,65855.25,18.2356,18.2531,18.2008,18.2182,65855.25
2016-03-11 13:00:00,20.9,20.94,20.87,20.94,73284.75,18.2095,18.2444,18.1834,18.2444,73284.75
2016-03-11 13:30:00,20.94,20.96,20.9,20.95,53390.25,18.2444,18.2618,18.2095,18.2531,53390.25
2016-03-11 14:00:00,20.95,21.02,20.95,21.02,69439.5,18.2531,18.3141,18.2531,18.3141,69439.5
2016-03-11 14:30:00,21.02,21.03,20.94,20.96,89196.75,18.3141,18.3228,18.2444,18.2618,89196.75
2016-03-11 15:00:00,20.95,21.1,20.94,21.08,127343.25,18.2531,18.3838,18.2444,18.3663,127343.25
2016-03-11 15:30:00,21.07,21.12,21.04,21.09,249705.0,18.3576,18.4012,18.3315,18.3751,249705.0
2016-03-14 09:30:00,20.96,21.02,20.85,20.85,139619.25,18.2618,18.3141,18.1659,18.1659,139619.25
2016-03-14 10:00:00,20.85,20.98,20.84,20.89,118287.0,18.1659,18.2792,18.1572,18.2008,118287.0
2016-03-14 10:30:00,20.9,20.97,20.88,20.94,122791.5,18.2095,18.2705,18.1921,18.2444,122791.5
2016-03-14 11:00:00,20.93,20.98,20.92,20.93,77393.25,18.2356,18.2792,18.2269,18.2356,77393.25
2016-03-14 11:30:00,20.92,20.96,20.84,20.84,134885.25,18.2269,18.2618,18.1572,18.1572,134885.25
2016-03-14 12:00:00,20.83,20.87,20.78,20.84,42108.75,18.1485,18.1834,18.105,18.1572,42108.75
2016-03-14 12:30:00,20.84,20.89,20.83,20.87,34728.75,18.1572,18.2008,18.1485,18.1834,34728.75
2016-03-14 13:00:00,20.87,20.94,20.85,20.92,32656.5,18.1834,18.2444,18.1659,18.2269,32656.5
2016-03-14 13:30:00,20.91,20.97,20.91,20.97,53563.5,18.2182,18.2705,18.2182,18.2705,53563.5
2016-03-14 14:00:00,20.96,21.01,20.94,20.98,68550.75,18.2618,18.3054,18.2444,18.2792,68550.75
2016-03-14 14:30:00,20.98,21.01,20.95,20.97,52220.25,18.2792,18.3054,18.2531,18.2705,52220.25
2016-03-14 15:00:00,20.98,20.99,20.94,20.98,77022.0,18.2792,18.2879,18.2444,18.2792,77022.0
2016-03-14 15:30:00,20.98,21.02,20.96,21.0,322231.5,18.2792,18.3141,18.2618,18.2966,322231.5
2016-03-15 09:30:00,20.83,20.86,20.51,20.57,87455.25,18.1485,18.1747,17.8697,17.922,87455.25
2016-03-15 10:00:00,20.57,20.57,20.44,20.52,69484.5,17.922,17.922,17.8087,17.8784,69484.5
2016-03-15 10:30:00,20.53,20.55,20.4,20.42,40628.25,17.8871,17.9046,17.7739,17.7913,40628.25
2016-03-15 11:00:00,20.42,20.5,20.4,20.5,55991.25,17.7913,17.861,17.7739,17.861,55991.25
2016-03-15 11:30:00,20.51,20.52,20.41,20.45,55149.75,17.8697,17.8784,17.7826,17.8174,55149.75
2016-03-15 12:00:00,20.45,20.45,20.36,20.42,56337.75,17.8174,17.8174,17.739,17.7913,56337.75
2016-03-15 12:30:00,20.41,20.41,20.37,20.4,28336.5,17.7826,17.7826,17.7477,17.7739,28336.5
2016-03-15 13:00:00,20.4,20.47,20.39,20.47,69264.0,17.7739,17.8349,17.7652,17.8349,69264.0
2016-03-15 13:30:00,20.47,20.52,20.47,20.52,40779.0,17.8349,17.8784,17.8349,17.8784,40779.0
2016-03-15 14:00:00,20.52,20.61,20.5,20.59,61436.25,17.8784,17.9568,17.861,17.9394,61436.25
2016-03-15 14:30:00,20.58,20.6,20.51,20.54,105626.25,17.9307,17.9481,17.8697,17.8959,105626.25
2016-03-15 15:00:00,20.54,20.66,20.54,20.6,83463.75,17.8959,18.0004,17.8959,17.9481,83463.75
2016-03-15 15:30:00,20.6,20.62,20.55,20.6,404338.5,17.9481,17.9656,17.9046,17.9481,404338.5
2016-03-16 09:30:00,20.57,20.88,20.42,20.69,140778.0,17.922,18.1921,17.7913,18.0265,140778.0
2016-03-16 10:00:00,20.72,20.87,20.71,20.87,77096.25,18.0527,18.1834,18.044,18.1834,77096.25
2016-03-16 10:30:00,20.86,21.0,20.86,20.94,64028.25,18.1747,18.2966,18.1747,18.2444,64028.25
2016-03-16 11:00:00,20.94,20.96,20.8,20.86,101385.0,18.2444,18.2618,18.1224,18.1747,101385.0
2016-03-16 11:30:00,20.86,20.91,20.74,20.76,61269.75,18.1747,18.2182,18.0701,18.0875,61269.75
2016-03-16 12:00:00,20.75,20.8,20.72,20.73,63400.5,18.0788,18.1224,18.0527,18.0614,63400.5
2016-03-16 12:30:00,20.73,20.75,20.67,20.68,27218.25,18.0614,18.0788,18.0091,18.0178,27218.25
2016-03-16 13:00:00,20.69,20.76,20.69,20.72,19890.0,18.0265,18.0875,18.0265,18.0527,19890.0
2016-03-16 13:30:00,20.71,20.71,20.64,20.65,37057.5,18.044,18.044,17.983,17.9917,37057.5
2016-03-16 14:00:00,20.66,20.72,20.36,20.47,214377.75,18.0004,18.0527,17.739,17.8349,214377.75
2016-03-16 14:30:00,20.47,20.62,20.4,20.4,135189.0,17.8349,17.9656,17.7739,17.7739,135189.0
2016-03-16 15:00:00,20.41,20.56,20.38,20.49,152376.75,17.7826,17.9133,17.7565,17.8523,152376.75
2016-03-16 15:30:00,20.49,20.57,20.49,20.57,177590.25,17.8523,17.922,17.8523,17.922,177590.25
2016-03-17 09:30:00,20.49,20.54,20.16,20.2,244152.0,17.8523,17.8959,17.5648,17.5996,244152.0
2016-03-17 10:00:00,20.2,20.36,20.18,20.36,184137.75,17.5996,17.739,17.5822,17.739,184137.75
2016-03-17 10:30:00,20.38,20.57,20.38,20.56,138647.25,17.7565,17.922,17.7565,17.9133,138647.25
2016-03-17 11:00:00,20.56,20.69,20.47,20.66,184095.0,17.9133,18.0265,17.8349,18.0004,184095.0
2016-03-17 11:30:00,20.67,20.69,20.52,20.53,111460.5,18.0091,18.0265,17.8784,17.8871,111460.5
2016-03-17 12:00:00,20.54,20.66,20.49,20.66,69342.75,17.8959,18.0004,17.8523,18.0004,69342.75
2016-03-17 12:30:00,20.67,20.71,20.6,20.71,48449.25,18.0091,18.044,17.9481,18.044,48449.25
2016-03-17 13:00:00,20.7,20.74,20.64,20.73,58581.0,18.0353,18.0701,17.983,18.0614,58581.0
2016-03-17 13:30:00,20.72,20.91,20.71,20.9,50976.0,18.0527,18.2182,18.044,18.2095,50976.0
2016-03-17 14:00:00,20.9,21.12,20.9,20.99,222412.5,18.2095,18.4012,18.2095,18.2879,222412.5
2016-03-17 14:30:00,20.99,21.04,20.97,20.99,128702.25,18.2879,18.3315,18.2705,18.2879,128702.25
2016-03-17 15:00:00,20.99,21.05,20.97,21.04,143619.75,18.2879,18.3402,18.2705,18.3315,143619.75
2016-03-17 15:30:00,21.04,21.06,20.98,20.99,364549.5,18.3315,18.3489,18.2792,18.2879,364549.5
2016-03-18 09:30:00,21.02,21.32,21.01,21.27,455829.75,18.3141,18.5754,18.3054,18.5319,455829.75
2016-03-18 10:00:00,21.28,21.48,21.24,21.34,113712.75,18.5406,18.7148,18.5057,18.5929,113712.75
2016-03-18 10:30:00,21.35,21.39,21.29,21.36,112551.75,18.6016,18.6364,18.5493,18.6103,112551.75
2016-03-18 11:00:00,21.36,21.43,21.31,21.32,112648.5,18.6103,18.6713,18.5667,18.5754,112648.5
2016-03-18 11:30:00,21.3,21.37,21.25,21.29,192627.0,18.558,18.619,18.5145,18.5493,192627.0
2016-03-18 12:00:00,21.28,21.39,21.28,21.36,51432.75,18.5406,18.6364,18.5406,18.6103,51432.75
2016-03-18 12:30:00,21.36,21.37,21.31,21.36,45321.75,18.6103,18.619,18.5667,18.6103,45321.75
2016-03-18 13:00:00,21.36,21.36,21.31,21.35,86699.25,18.6103,18.6103,18.5667,18.6016,86699.25
2016-03-18 13:30:00,21.35,21.39,21.3,21.35,118820.25,18.6016,18.6364,18.558,18.6016,118820.25
2016-03-18 14:00:00,21.36,21.38,21.32,21.35,87633.0,18.6103,18.6277,18.5754,18.6016,87633.0
2016-03-18 14:30:00,21.34,21.37,21.32,21.33,75793.5,18.5929,18.619,18.5754,18.5842,75793.5
2016-03-18 15:00:00,21.33,21.38,21.32,21.35,107280.0,18.5842,18.6277,18.5754,18.6016,107280.0
2016-03-18 15:30:00,21.35,21.38,21.26,21.35,534487.5,18.6016,18.6277,18.5232,18.6016,534487.5
2016-03-21 09:30:00,21.39,21.64,21.39,21.5,93152.25,18.6364,18.8543,18.6364,18.7323,93152.25
2016-03-21 10:00:00,21.5,21.5,21.34,21.4,70368.75,18.7323,18.7323,18.5929,18.6451,70368.75
2016-03-21 10:30:00,21.41,21.44,21.31,21.32,86575.5,18.6539,18.68,18.5667,18.5754,86575.5
2016-03-21 11:00:00,21.31,21.44,21.31,21.42,71802.0,18.5667,18.68,18.5667,18.6626,71802.0
2016-03-21 11:30:00,21.43,21.49,21.33,21.33,65934.0,18.6713,18.7236,18.5842,18.5842,65934.0
2016-03-21 12:00:00,21.33,21.36,21.29,21.32,66791.25,18.5842,18.6103,18.5493,18.5754,66791.25
2016-03-21 12:30:00,21.32,21.42,21.28,21.42,81240.75,18.5754,18.6626,18.5406,18.6626,81240.75
2016-03-21 13:00:00,21.42,21.54,21.41,21.53,41233.5,18.6626,18.7671,18.6539,18.7584,41233.5
2016-03-21 13:30:00,21.53,21.53,21.43,21.44,33329.25,18.7584,18.7584,18.6713,18.68,33329.25
2016-03-21 14:00:00,21.44,21.52,21.43,21.49,42615.0,18.68,18.7497,18.6713,18.7236,42615.0
2016-03-21 14:30:00,21.5,21.53,21.48,21.49,34159.5,18.7323,18.7584,18.7148,18.7236,34159.5
2016-03-21 15:00:00,21.49,21.5,21.41,21.44,54069.75,18.7236,18.7323,18.6539,18.68,54069.75
2016-03-21 15:30:00,21.44,21.44,21.38,21.43,193086.0,18.68,18.68,18.6277,18.6713,193086.0
2016-03-22 09:30:00,21.28,21.32,21.06,21.28,123007.5,18.5406,18.5754,18.3489,18.5406,123007.5
2016-03-22 10:00:00,21.27,21.32,21.19,21.29,52150.5,18.5319,18.5754,18.4622,18.5493,52150.5
2016-03-22 10:30:00,21.3,21.34,21.28,21.31,42603.75,18.558,18.5929,18.5406,18.5667,42603.75
2016-03-22 11:00:00,21.31,21.32,21.25,21.31,45812.25,18.5667,18.5754,18.5145,18.5667,45812.25
2016-03-22 11:30:00,21.31,21.31,21.22,21.25,55872.0,18.5667,18.5667,18.4883,18.5145,55872.0
2016-03-22 12:00:00,21.26,21.36,21.26,21.36,53019.0,18.5232,18.6103,18.5232,18.6103,53019.0
2016-03-22 12:30:00,21.37,21.52,21.36,21.52,37377.0,18.619,18.7497,18.6103,18.7497,37377.0
2016-03-22 13:00:00,21.49,21.5,21.44,21.45,23874.75,18.7236,18.7323,18.68,18.6887,23874.75
2016-03-22 13:30:00,21.44,21.48,21.42,21.47,53496.0,18.68,18.7148,18.6626,18.7061,53496.0
2016-03-22 14:00:00,21.47,21.5,21.44,21.47,59951.25,18.7061,18.7323,18.68,18.7061,59951.25
2016-03-22 14:30:00,21.47,21.49,21.39,21.39,112713.75,18.7061,18.7236,18.6364,18.6364,112713.75
2016-03-22 15:00:00,21.39,21.4,21.28,21.33,68053.5,18.6364,18.6451,18.5406,18.5842,68053.5
2016-03-22 15:30:00,21.32,21.4,21.32,21.37,224957.25,18.5754,18.6451,18.5754,18.619,224957.25
2016-03-23 09:30:00,21.36,21.36,21.17,21.24,68805.0,18.6103,18.6103,18.4448,18.5057,68805.0
2016-03-23 10:00:00,21.23,21.24,21.12,21.23,87788.25,18.497,18.5057,18.4012,18.497,87788.25
2016-03-23 10:30:00,21.21,21.24,21.08,21.15,62941.5,18.4796,18.5057,18.3663,18.4273,62941.5
2016-03-23 11:00:00,21.12,21.17,21.04,21.08,58322.25,18.4012,18.4448,18.3315,18.3663,58322.25
2016-03-23 11:30:00,21.08,21.08,20.94,21.0,125617.5,18.3663,18.3663,18.2444,18.2966,125617.5
2016-03-23 12:00:00,21.02,21.16,21.01,21.12,70051.5,18.3141,18.436,18.3054,18.4012,70051.5
2016-03-23 12:30:00,21.12,21.19,21.12,21.15,40693.5,18.4012,18.4622,18.4012,18.4273,40693.5
2016-03-23 13:00:00,21.14,21.16,21.09,21.1,36301.5,18.4186,18.436,18.3751,18.3838,36301.5
2016-03-23 13:30:00,21.11,21.12,21.05,21.11,49950.0,18.3925,18.4012,18.3402,18.3925,49950.0
2016-03-23 14:00:00,21.11,21.15,21.09,21.09,55023.75,18.3925,18.4273,18.3751,18.3751,55023.75
2016-03-23 14:30:00,21.08,21.16,21.04,21.05,172739.25,18.3663,18.436,18.3315,18.3402,172739.25
2016-03-23 15:00:00,21.06,21.13,21.06,21.1,112065.75,18.3489,18.4099,18.3489,18.3838,112065.75
2016-03-23 15:30:00,21.1,21.15,21.06,21.06,347791.5,18.3838,18.4273,18.3489,18.3489,347791.5
2016-03-24 09:30:00,20.89,20.9,20.54,20.63,74472.75,18.2008,18.2095,17.8959,17.9743,74472.75
2016-03-24 10:00:00,20.65,20.65,20.48,20.49,89842.5,17.9917,17.9917,17.8436,17.8523,89842.5
2016-03-24 10:30:00,20.48,20.65,20.48,20.64,84917.25,17.8436,17.9917,17.8436,17.983,84917.25
2016-03-24 11:00:00,20.68,20.72,20.57,20.6,94682.25,18.0178,18.0527,17.922,17.9481,94682.25
2016-03-24 11:30:00,20.6,20.6,20.48,20.55,54479.25,17.9481,17.9481,17.8436,17.9046,54479.25
2016-03-24 12:00:00,20.56,20.68,20.54,20.57,86753.25,17.9133,18.0178,17.8959,17.922,86753.25
2016-03-24 12:30:00,20.58,20.61,20.53,20.6,32994.0,17.9307,17.9568,17.8871,17.9481,32994.0
2016-03-24 13:00:00,20.6,20.69,20.6,20.68,107813.25,17.9481,18.0265,17.9481,18.0178,107813.25
2016-03-24 13:30:00,20.68,20.7,20.63,20.69,31603.5,18.0178,18.0353,17.9743,18.0265,31603.5
2016-03-24 14:00:00,20.7,20.75,20.7,20.74,84656.25,18.0353,18.0788,18.0353,18.0701,84656.25
2016-03-24 14:30:00,20.74,20.81,20.72,20.79,35561.25,18.0701,18.1311,18.0527,18.1137,35561.25
2016-03-24 15:00:00,20.79,20.89,20.78,20.88,93636.0,18.1137,18.2008,18.105,18.1921,93636.0
2016-03-24 15:30:00,20.87,20.89,20.8,20.83,205121.25,18.1834,18.2008,18.1224,18.1485,205121.25
2016-03-28 09:30:00,20.86,20.86,20.57,20.73,70814.25,18.1747,18.1747,17.922,18.0614,70814.25
2016-03-28 10:00:00,20.73,20.89,20.73,20.79,61794.0,18.0614,18.2008,18.0614,18.1137,61794.0
2016-03-28 10:30:00,20.78,20.78,20.68,20.75,71304.75,18.105,18.105,18.0178,18.0788,71304.75
2016-03-28 11:00:00,20.75,20.78,20.68,20.75,52344.0,18.0788,18.105,18.0178,18.0788,52344.0
2016-03-28 11:30:00,20.76,20.78,20.72,20.76,37766.25,18.0875,18.105,18.0527,18.0875,37766.25
2016-03-28 12:00:00,20.75,20.84,20.73,20.8,26574.75,18.0788,18.1572,18.0614,18.1224,26574.75
2016-03-28 12:30:00,20.8,20.91,20.8,20.91,70780.5,18.1224,18.2182,18.1224,18.2182,70780.5
2016-03-28 13:00:00,20.91,20.94,20.88,20.94,55521.0,18.2182,18.2444,18.1921,18.2444,55521.0
2016-03-28 13:30:00,20.94,20.97,20.92,20.96,49407.75,18.2444,18.2705,18.2269,18.2618,49407.75
2016-03-28 14:00:00,20.96,20.99,20.92,20.92,53244.0,18.2618,18.2879,18.2269,18.2269,53244.0
2016-03-28 14:30:00,20.92,20.92,20.84,20.86,41465.25,18.2269,18.2269,18.1572,18.1747,41465.25
2016-03-28 15:00:00,20.86,20.93,20.86,20.9,51950.25,18.1747,18.2356,18.1747,18.2095,51950.25
2016-03-28 15:30:00,20.88,20.92,20.88,20.92,190415.25,18.1921,18.2269,18.1921,18.2269,190415.25
2016-03-29 09:30:00,20.82,20.82,20.55,20.79,169395.75,18.1398,18.1398,17.9046,18.1137,169395.75
2016-03-29 10:00:00,20.79,20.83,20.74,20.81,156530.25,18.1137,18.1485,18.0701,18.1311,156530.25
2016-03-29 10:30:00,20.83,20.86,20.78,20.83,80939.25,18.1485,18.1747,18.105,18.1485,80939.25
2016-03-29 11:00:00,20.83,20.89,20.81,20.87,77874.75,18.1485,18.2008,18.1311,18.1834,77874.75
2016-03-29 11:30:00,20.88,20.94,20.83,20.86,97188.75,18.1921,18.2444,18.1485,18.1747,97188.75
2016-03-29 12:00:00,20.85,20.98,20.84,20.92,69324.75,18.1659,18.2792,18.1572,18.2269,69324.75
2016-03-29 12:30:00,20.94,21.0,20.89,20.95,51201.0,18.2444,18.2966,18.2008,18.2531,51201.0
2016-03-29 13:00:00,20.97,20.97,20.88,20.91,70917.75,18.2705,18.2705,18.1921,18.2182,70917.75
2016-03-29 13:30:00,20.91,20.95,20.88,20.94,50276.25,18.2182,18.2531,18.1921,18.2444,50276.25
2016-03-29 14:00:00,20.93,21.14,20.92,21.1,144119.25,18.2356,18.4186,18.2269,18.3838,144119.25
2016-03-29 14:30:00,21.11,21.23,21.11,21.21,69828.75,18.3925,18.497,18.3925,18.4796,69828.75
2016-03-29 15:00:00,21.2,21.24,21.17,21.24,88920.0,18.4709,18.5057,18.4448,18.5057,88920.0
2016-03-29 15:30:00,21.23,21.24,21.12,21.21,350010.0,18.497,18.5057,18.4012,18.4796,350010.0
2016-03-30 09:30:00,21.23,21.52,21.16,21.46,44988.75,18.5745,18.8282,18.5133,18.7757,44988.75
2016-03-30 10:00:00,21.47,21.51,21.41,21.47,74945.25,18.7845,18.8195,18.732,18.7845,74945.25
2016-03-30 10:30:00,21.47,21.63,21.41,21.43,158681.25,18.7845,18.9245,18.732,18.7495,158681.25
2016-03-30 11:00:00,21.43,21.45,21.27,21.27,53023.5,18.7495,18.767,18.6095,18.6095,53023.5
2016-03-30 11:30:00,21.26,21.34,21.21,21.28,33151.5,18.6008,18.6707,18.557,18.6183,33151.5
2016-03-30 12:00:00,21.31,21.34,21.28,21.29,65326.5,18.6445,18.6707,18.6183,18.627,65326.5
2016-03-30 12:30:00,21.27,21.3,21.2,21.21,29925.0,18.6095,18.6357,18.5483,18.557,29925.0
2016-03-30 13:00:00,21.2,21.21,21.06,21.11,77379.75,18.5483,18.557,18.4258,18.4695,77379.75
2016-03-30 13:30:00,21.11,21.25,21.08,21.19,49176.0,18.4695,18.592,18.4433,18.5395,49176.0
2016-03-30 14:00:00,21.19,21.24,21.16,21.2,178017.75,18.5395,18.5833,18.5133,18.5483,178017.75
2016-03-30 14:30:00,21.24,21.24,21.16,21.23,41211.0,18.5833,18.5833,18.5133,18.5745,41211.0
2016-03-30 15:00:00,21.23,21.27,21.2,21.25,118341.0,18.5745,18.6095,18.5483,18.592,118341.0
2016-03-30 15:30:00,21.26,21.26,21.21,21.23,185267.25,18.6008,18.6008,18.557,18.5745,185267.25
2016-03-31 09:30:00,21.18,21.25,21.04,21.16,119823.75,18.5308,18.592,18.4083,18.5133,119823.75
2016-03-31 10:00:00,21.14,21.28,21.11,21.11,64003.5,18.4958,18.6183,18.4695,18.4695,64003.5
2016-03-31 10:30:00,21.11,21.12,21.04,21.08,58173.75,18.4695,18.4783,18.4083,18.4433,58173.75
2016-03-31 11:00:00,21.09,21.2,21.07,21.13,86100.75,18.452,18.5483,18.4345,18.487,86100.75
2016-03-31 11:30:00,21.13,21.21,21.13,21.2,53185.5,18.487,18.557,18.487,18.5483,53185.5
2016-03-31 12:00:00,21.2,21.23,21.16,21.22,121241.25,18.5483,18.5745,18.5133,18.5658,121241.25
2016-03-31 12:30:00,21.22,21.22,21.17,21.19,70762.5,18.5658,18.5658,18.522,18.5395,70762.5
2016-03-31 13:00:00,21.19,21.2,21.15,21.15,42887.25,18.5395,18.5483,18.5045,18.5045,42887.25
2016-03-31 13:30:00,21.15,21.15,21.09,21.11,130941.0,18.5045,18.5045,18.452,18.4695,130941.0
2016-03-31 14:00:00,21.11,21.18,21.1,21.12,123351.75,18.4695,18.5308,18.4608,18.4783,123351.75
2016-03-31 14:30:00,21.13,21.16,21.1,21.13,160960.5,18.487,18.5133,18.4608,18.487,160960.5
2016-03-31 15:00:00,21.13,21.25,21.11,21.22,134322.75,18.487,18.592,18.4695,18.5658,134322.75
2016-03-31 15:30:00,21.23,21.25,21.15,21.15,416085.75,18.5745,18.592,18.5045,18.5045,416085.75
2016-04-01 09:30:00,20.97,20.97,20.67,20.77,50031.0,18.347,18.347,18.0846,18.172,50031.0
2016-04-01 10:00:00,20.78,20.95,20.75,20.94,63884.25,18.1808,18.3295,18.1545,18.3208,63884.25
2016-04-01 10:30:00,20.94,21.08,20.93,20.99,96234.75,18.3208,18.4433,18.312,18.3645,96234.75
2016-04-01 11:00:00,21.01,21.05,20.96,21.04,98658.0,18.382,18.417,18.3383,18.4083,98658.0
2016-04-01 11:30:00,21.03,21.14,21.03,21.08,38477.25,18.3995,18.4958,18.3995,18.4433,38477.25
2016-04-01 12:00:00,21.09,21.13,21.01,21.03,46989.0,18.452,18.487,18.382,18.3995,46989.0
2016-04-01 12:30:00,21.02,21.04,20.98,21.04,46433.25,18.3908,18.4083,18.3558,18.4083,46433.25
2016-04-01 13:00:00,21.04,21.13,21.02,21.12,28869.75,18.4083,18.487,18.3908,18.4783,28869.75
2016-04-01 13:30:00,21.12,21.16,21.08,21.08,90447.75,18.4783,18.5133,18.4433,18.4433,90447.75
2016-04-01 14:00:00,21.07,21.12,21.04,21.05,68730.75,18.4345,18.4783,18.4083,18.417,68730.75
2016-04-01 14:30:00,21.06,21.16,21.06,21.15,73606.5,18.4258,18.5133,18.4258,18.5045,73606.5
2016-04-01 15:00:00,21.15,21.21,21.15,21.2,108087.75,18.5045,18.557,18.5045,18.5483,108087.75
2016-04-01 15:30:00,21.2,21.24,21.19,21.23,319797.0,18.5483,18.5833,18.5395,18.5745,319797.0
2016-04-04 09:30:00,21.25,21.29,21.0,21.27,77355.0,18.592,18.627,18.3733,18.6095,77355.0
2016-04-04 10:00:00,21.27,21.32,21.22,21.27,33801.75,18.6095,18.6532,18.5658,18.6095,33801.75
2016-04-04 10:30:00,21.27,21.36,21.13,21.16,79535.25,18.6095,18.6882,18.487,18.5133,79535.25
2016-04-04 11:00:00,21.15,21.15,21.03,21.06,57845.25,18.5045,18.5045,18.3995,18.4258,57845.25
2016-04-04 11:30:00,21.06,21.14,21.05,21.08,32492.25,18.4258,18.4958,18.417,18.4433,32492.25
2016-04-04 12:00:00,21.09,21.14,21.08,21.1,109739.25,18.452,18.4958,18.4433,18.4608,109739.25
2016-04-04 12:30:00,21.1,21.14,21.08,21.11,28696.5,18.4608,18.4958,18.4433,18.4695,28696.5
2016-04-04 13:00:00,21.11,21.12,21.04,21.05,64896.75,18.4695,18.4783,18.4083,18.417,64896.75
2016-04-04 13:30:00,21.05,21.07,21.01,21.02,32584.5,18.417,18.4345,18.382,18.3908,32584.5
2016-04-04 14:00:00,21.02,21.03,20.93,20.98,83945.25,18.3908,18.3995,18.312,18.3558,83945.25
2016-04-04 14:30:00,21.0,21.04,20.98,21.0,60471.0,18.3733,18.4083,18.3558,18.3733,60471.0
2016-04-04 15:00:00,21.0,21.04,20.96,20.96,90958.5,18.3733,18.4083,18.3383,18.3383,90958.5
2016-04-04 15:30:00,20.96,21.0,20.92,20.98,236277.0,18.3383,18.3733,18.3033,18.3558,236277.0
2016-04-05 09:30:00,20.72,20.75,20.39,20.44,90308.25,18.1283,18.1545,17.8396,17.8833,90308.25
2016-04-05 10:00:00,20.45,20.56,20.43,20.51,96324.75,17.8921,17.9883,17.8746,17.9446,96324.75
2016-04-05 10:30:00,20.49,20.51,20.28,20.31,188759.25,17.9271,17.9446,17.7433,17.7696,188759.25
2016-04-05 11:00:00,20.3,20.48,20.3,20.47,95352.75,17.7608,17.9183,17.7608,17.9096,95352.75
2016-04-05 11:30:00,20.47,20.52,20.42,20.48,146540.25,17.9096,17.9533,17.8658,17.9183,146540.25
2016-04-05 12:00:00,20.48,20.53,20.44,20.48,104071.5,17.9183,17.9621,17.8833,17.9183,104071.5
2016-04-05 12:30:00,20.48,20.51,20.44,20.44,67464.0,17.9183,17.9446,17.8833,17.8833,67464.0
2016-04-05 13:00:00,20.44,20.48,20.36,20.46,59674.5,17.8833,17.9183,17.8133,17.9008,59674.5
2016-04-05 13:30:00,20.47,20.52,20.44,20.51,75521.25,17.9096,17.9533,17.8833,17.9446,75521.25
2016-04-05 14:00:00,20.51,20.6,20.5,20.58,191407.5,17.9446,18.0233,17.9358,18.0058,191407.5
2016-04-05 14:30:00,20.6,20.65,20.56,20.57,60000.75,18.0233,18.0671,17.9883,17.9971,60000.75
2016-04-05 15:00:00,20.58,20.59,20.48,20.49,156957.75,18.0058,18.0146,17.9183,17.9271,156957.75
2016-04-05 15:30:00,20.49,20.52,20.41,20.45,416232.0,17.9271,17.9533,17.8571,17.8921,416232.0
2016-04-06 09:30:00,20.55,21.31,20.55,21.11,762205.5,17.9796,18.6445,17.9796,18.4695,762205.5
2016-04-06 10:00:00,21.11,21.24,21.03,21.14,143865.0,18.4695,18.5833,18.3995,18.4958,143865.0
2016-04-06 10:30:00,21.15,21.36,21.01,21.34,233349.75,18.5045,18.6882,18.382,18.6707,233349.75
2016-04-06 11:00:00,21.33,21.43,21.24,21.34,160224.75,18.662,18.7495,18.5833,18.6707,160224.75
2016-04-06 11:30:00,21.34,21.55,21.34,21.54,269777.25,18.6707,18.8545,18.6707,18.8457,269777.25
2016-04-06 12:00:00,21.54,21.56,21.35,21.36,273438.0,18.8457,18.8632,18.6795,18.6882,273438.0
2016-04-06 12:30:00,21.35,21.36,21.28,21.28,151033.5,18.6795,18.6882,18.6183,18.6183,151033.5
2016-04-06 13:00:00,21.28,21.34,21.2,21.2,181021.5,18.6183,18.6707,18.5483,18.5483,181021.5
2016-04-06 13:30:00,21.2,21.21,21.07,21.09,251532.0,18.5483,18.557,18.4345,18.452,251532.0
2016-04-06 14:00:00,21.09,21.12,20.86,20.88,193590.0,18.452,18.4783,18.2508,18.2683,193590.0
2016-04-06 14:30:00,20.87,20.95,20.76,20.81,284710.5,18.2595,18.3295,18.1633,18.207,284710.5
2016-04-06 15:00:00,20.81,20.97,20.8,20.87,241233.75,18.207,18.347,18.1983,18.2595,241233.75
2016-04-06 15:30:00,20.87,20.99,20.86,20.98,429930.0,18.2595,18.3645,18.2508,18.3558,429930.0
2016-04-07 09:30:00,20.78,20.78,20.35,20.45,118876.5,18.1808,18.1808,17.8046,17.8921,118876.5
2016-04-07 10:00:00,20.43,20.43,20.14,20.18,119427.75,17.8746,17.8746,17.6208,17.6558,119427.75
2016-04-07 10:30:00,20.18,20.25,20.04,20.12,160220.25,17.6558,17.7171,17.5334,17.6033,160220.25
2016-04-07 11:00:00,20.13,20.13,19.96,20.0,125617.5,17.6121,17.6121,17.4634,17.4984,125617.5
2016-04-07 11:30:00,20.0,20.07,19.95,19.98,139810.5,17.4984,17.5596,17.4546,17.4809,139810.5
2016-04-07 12:00:00,19.97,20.0,19.86,19.9,77755.5,17.4721,17.4984,17.3759,17.4109,77755.5
2016-04-07 12:30:00,19.9,19.92,19.85,19.9,77784.75,17.4109,17.4284,17.3671,17.4109,77784.75
2016-04-07 13:00:00,19.89,19.97,19.88,19.91,83353.5,17.4021,17.4721,17.3934,17.4196,83353.5
2016-04-07 13:30:00,19.9,19.95,19.8,19.81,121905.0,17.4109,17.4546,17.3234,17.3321,121905.0
2016-04-07 14:00:00,19.81,19.82,19.67,19.74,160965.0,17.3321,17.3409,17.2096,17.2709,160965.0
2016-04-07 14:30:00,19.74,19.78,19.65,19.66,88787.25,17.2709,17.3059,17.1921,17.2009,88787.25
2016-04-07 15:00:00,19.66,19.86,19.66,19.84,169609.5,17.2009,17.3759,17.2009,17.3584,169609.5
2016-04-07 15:30:00,19.84,19.89,19.74,19.77,693735.75,17.3584,17.4021,17.2709,17.2971,693735.75
2016-04-08 09:30:00,19.98,20.04,19.88,20.03,186952.5,17.4809,17.5334,17.3934,17.5246,186952.5
2016-04-08 10:00:00,20.02,20.12,19.96,20.08,201417.75,17.5159,17.6033,17.4634,17.5683,201417.75
2016-04-08 10:30:00,20.06,20.12,20.0,20.0,105534.0,17.5509,17.6033,17.4984,17.4984,105534.0
2016-04-08 11:00:00,19.99,20.09,19.94,19.97,68049.0,17.4896,17.5771,17.4459,17.4721,68049.0
2016-04-08 11:30:00,19.97,19.97,19.85,19.89,62739.0,17.4721,17.4721,17.3671,17.4021,62739.0
2016-04-08 12:00:00,19.89,19.92,19.83,19.83,58848.75,17.4021,17.4284,17.3496,17.3496,58848.75
2016-04-08 12:30:00,19.82,19.88,19.8,19.85,47085.75,17.3409,17.3934,17.3234,17.3671,47085.75
2016-04-08 13:00:00,19.85,19.87,19.76,19.76,82041.75,17.3671,17.3846,17.2884,17.2884,82041.75
2016-04-08 13:30:00,19.76,19.92,19.76,19.9,57775.5,17.2884,17.4284,17.2884,17.4109,57775.5
2016-04-08 14:00:00,19.9,19.96,19.88,19.9,54981.0,17.4109,17.4634,17.3934,17.4109,54981.0
2016-04-08 14:30:00,19.9,19.92,19.83,19.86,65214.0,17.4109,17.4284,17.3496,17.3759,65214.0
2016-04-08 15:00:00,19.85,19.86,19.75,19.76,115240.5,17.3671,17.3759,17.2796,17.2884,115240.5
2016-04-08 15:30:00,19.76,19.84,19.7,19.82,394222.5,17.2884,17.3584,17.2359,17.3409,394222.5
2016-04-11 09:30:00,19.99,20.31,19.97,20.31,68780.25,17.4896,17.7696,17.4721,17.7696,68780.25
2016-04-11 10:00:00,20.3,20.46,20.27,20.41,130320.0,17.7608,17.9008,17.7346,17.8571,130320.0
2016-04-11 10:30:00,20.41,20.42,20.21,20.21,76959.0,17.8571,17.8658,17.6821,17.6821,76959.0
2016-04-11 11:00:00,20.18,20.2,20.09,20.11,124281.0,17.6558,17.6733,17.5771,17.5946,124281.0
2016-04-11 11:30:00,20.12,20.15,20.02,20.15,49502.25,17.6033,17.6296,17.5159,17.6296,49502.25
2016-04-11 12:00:00,20.15,20.24,20.12,20.17,90456.75,17.6296,17.7083,17.6033,17.6471,90456.75
2016-04-11 12:30:00,20.17,20.25,20.13,20.23,43742.25,17.6471,17.7171,17.6121,17.6996,43742.25
2016-04-11 13:00:00,20.23,20.25,20.17,20.19,129606.75,17.6996,17.7171,17.6471,17.6646,129606.75
2016-04-11 13:30:00,20.2,20.22,20.15,20.22,65695.5,17.6733,17.6908,17.6296,17.6908,65695.5
2016-04-11 14:00:00,20.22,20.25,20.18,20.19,137871.0,17.6908,17.7171,17.6558,17.6646,137871.0
2016-04-11 14:30:00,20.18,20.24,20.17,20.24,87201.0,17.6558,17.7083,17.6471,17.7083,87201.0
2016-04-11 15:00:00,20.23,20.24,20.14,20.14,73323.0,17.6996,17.7083,17.6208,17.6208,73323.0
2016-04-11 15:30:00,20.14,20.15,20.04,20.05,197232.75,17.6208,17.6296,17.5334,17.5421,197232.75
2016-04-12 09:30:00,20.06,20.34,20.05,20.26,55426.5,17.5509,17.7958,17.5421,17.7258,55426.5
2016-04-12 10:00:00,20.28,20.29,20.1,20.23,60277.5,17.7433,17.7521,17.5858,17.6996,60277.5
2016-04-12 10:30:00,20.23,20.45,20.22,20.43,83729.25,17.6996,17.8921,17.6908,17.8746,83729.25
2016-04-12 11:00:00,20.44,20.51,20.37,20.48,55570.5,17.8833,17.9446,17.8221,17.9183,55570.5
2016-04-12 11:30:00,20.49,20.5,20.4,20.4,95573.25,17.9271,17.9358,17.8483,17.8483,95573.25
2016-04-12 12:00:00,20.41,20.49,20.36,20.49,78734.25,17.8571,17.9271,17.8133,17.9271,78734.25
2016-04-12 12:30:00,20.48,20.61,20.48,20.6,146470.5,17.9183,18.0321,17.9183,18.0233,146470.5
2016-04-12 13:00:00,20.6,20.6,20.52,20.55,57462.75,18.0233,18.0233,17.9533,17.9796,57462.75
2016-04-12 13:30:00,20.55,20.57,20.5,20.57,93019.5,17.9796,17.9971,17.9358,17.9971,93019.5
2016-04-12 14:00:00,20.56,20.62,20.53,20.6,102964.5,17.9883,18.0408,17.9621,18.0233,102964.5
2016-04-12 14:30:00,20.6,20.63,20.56,20.61,58583.25,18.0233,18.0496,17.9883,18.0321,58583.25
2016-04-12 15:00:00,20.61,20.66,20.54,20.56,104503.5,18.0321,18.0758,17.9708,17.9883,104503.5
2016-04-12 15:30:00,20.56,20.59,20.49,20.55,281454.75,17.9883,18.0146,17.9271,17.9796,281454.75
2016-04-13 09:30:00,20.84,21.34,20.82,21.26,382324.5,18.2333,18.6707,18.2158,18.6008,382324.5
2016-04-13 10:00:00,21.26,21.35,21.23,21.32,111402.0,18.6008,18.6795,18.5745,18.6532,111402.0
2016-04-13 10:30:00,21.32,21.4,21.12,21.36,180326.25,18.6532,18.7232,18.4783,18.6882,180326.25
2016-04-13 11:00:00,21.37,21.47,21.36,21.44,118764.0,18.697,18.7845,18.6882,18.7582,118764.0
2016-04-13 11:30:00,21.45,21.55,21.45,21.48,84017.25,18.767,18.8545,18.767,18.7932,84017.25
2016-04-13 12:00:00,21.48,21.54,21.41,21.47,103918.5,18.7932,18.8457,18.732,18.7845,103918.5
2016-04-13 12:30:00,21.48,21.54,21.45,21.48,52512.75,18.7932,18.8457,18.767,18.7932,52512.75
2016-04-13 13:00:00,21.48,21.53,21.44,21.52,47756.25,18.7932,18.837,18.7582,18.8282,47756.25
2016-04-13 13:30:00,21.52,21.56,21.45,21.55,51135.75,18.8282,18.8632,18.767,18.8545,51135.75
2016-04-13 14:00:00,21.55,21.61,21.54,21.54,170358.75,18.8545,18.907,18.8457,18.8457,170358.75
2016-04-13 14:30:00,21.52,21.6,21.52,21.56,81807.75,18.8282,18.8982,18.8282,18.8632,81807.75
2016-04-13 15:00:00,21.56,21.6,21.51,21.51,124116.75,18.8632,18.8982,18.8195,18.8195,124116.75
2016-04-13 15:30:00,21.51,21.56,21.47,21.54,368397.0,18.8195,18.8632,18.7845,18.8457,368397.0
2016-04-14 09:30:00,21.48,21.51,21.26,21.29,75399.75,18.7932,18.8195,18.6008,18.627,75399.75
2016-04-14 10:00:00,21.32,21.52,21.3,21.46,35664.75,18.6532,18.8282,18.6357,18.7757,35664.75
2016-04-14 10:30:00,21.48,21.5,21.36,21.44,58124.25,18.7932,18.8107,18.6882,18.7582,58124.25
2016-04-14 11:00:00,21.44,21.58,21.44,21.57,60696.0,18.7582,18.8807,18.7582,18.872,60696.0
2016-04-14 11:30:00,21.57,21.75,21.57,21.7,100746.0,18.872,19.0295,18.872,18.9857,100746.0
2016-04-14 12:00:00,21.7,21.77,21.69,21.69,51799.5,18.9857,19.047,18.977,18.977,51799.5
2016-04-14 12:30:00,21.68,21.7,21.66,21.68,21273.75,18.9682,18.9857,18.9507,18.9682,21273.75
2016-04-14 13:00:00,21.68,21.71,21.59,21.59,33302.25,18.9682,18.9945,18.8895,18.8895,33302.25
2016-04-14 13:30:00,21.58,21.6,21.54,21.56,30503.25,18.8807,18.8982,18.8457,18.8632,30503.25
2016-04-14 14:00:00,21.54,21.6,21.54,21.56,77852.25,18.8457,18.8982,18.8457,18.8632,77852.25
2016-04-14 14:30:00,21.55,21.57,21.51,21.55,48539.25,18.8545,18.872,18.8195,18.8545,48539.25
2016-04-14 15:00:00,21.56,21.56,21.51,21.52,72497.25,18.8632,18.8632,18.8195,18.8282,72497.25
2016-04-14 15:30:00,21.52,21.56,21.49,21.52,302492.25,18.8282,18.8632,18.802,18.8282,302492.25
2016-04-15 09:30:00,21.56,21.6,21.37,21.43,63555.75,18.8632,18.8982,18.697,18.7495,63555.75
2016-04-15 10:00:00,21.39,21.39,21.11,21.19,161599.5,18.7145,18.7145,18.4695,18.5395,161599.5
2016-04-15 10:30:00,21.17,21.26,21.15,21.18,148257.0,18.522,18.6008,18.5045,18.5308,148257.0
2016-04-15 11:00:00,21.17,21.36,21.17,21.31,49277.25,18.522,18.6882,18.522,18.6445,49277.25
2016-04-15 11:30:00,21.3,21.36,21.24,21.24,78225.75,18.6357,18.6882,18.5833,18.5833,78225.75
2016-04-15 12:00:00,21.24,21.26,21.2,21.21,134572.5,18.5833,18.6008,18.5483,18.557,134572.5
2016-04-15 12:30:00,21.22,21.22,21.16,21.2,25013.25,18.5658,18.5658,18.5133,18.5483,25013.25
2016-04-15 13:00:00,21.2,21.22,21.16,21.18,55842.75,18.5483,18.5658,18.5133,18.5308,55842.75
2016-04-15 13:30:00,21.18,21.21,21.12,21.14,71970.75,18.5308,18.557,18.4783,18.4958,71970.75
2016-04-15 14:00:00,21.13,21.18,21.06,21.11,118856.25,18.487,18.5308,18.4258,18.4695,118856.25
2016-04-15 14:30:00,21.11,21.14,21.1,21.13,238992.75,18.4695,18.4958,18.4608,18.487,238992.75
2016-04-15 15:00:00,21.12,21.18,21.12,21.16,301990.5,18.4783,18.5308,18.4783,18.5133,301990.5
2016-04-15 15:30:00,21.16,21.18,21.11,21.16,412731.0,18.5133,18.5308,18.4695,18.5133,412731.0
2016-04-18 09:30:00,21.12,21.14,20.92,21.01,117677.25,18.4783,18.4958,18.3033,18.382,117677.25
2016-04-18 10:00:00,21.02,21.12,20.98,21.01,99288.0,18.3908,18.4783,18.3558,18.382,99288.0
2016-04-18 10:30:00,21.02,21.02,20.92,20.93,182200.5,18.3908,18.3908,18.3033,18.312,182200.5
2016-04-18 11:00:00,20.92,21.07,20.91,21.02,340962.75,18.3033,18.4345,18.2945,18.3908,340962.75
2016-04-18 11:30:00,21.02,21.12,21.01,21.12,142701.75,18.3908,18.4783,18.382,18.4783,142701.75
2016-04-18 12:00:00,21.12,21.15,21.1,21.11,97062.75,18.4783,18.5045,18.4608,18.4695,97062.75
2016-04-18 12:30:00,21.11,21.12,21.08,21.1,76520.25,18.4695,18.4783,18.4433,18.4608,76520.25
2016-04-18 13:00:00,21.1,21.11,21.06,21.1,60729.75,18.4608,18.4695,18.4258,18.4608,60729.75
2016-04-18 13:30:00,21.11,21.12,21.06,21.1,69090.75,18.4695,18.4783,18.4258,18.4608,69090.75
2016-04-18 14:00:00,21.1,21.16,21.09,21.13,118066.5,18.4608,18.5133,18.452,18.487,118066.5
2016-04-18 14:30:00,21.12,21.2,21.12,21.17,85635.0,18.4783,18.5483,18.4783,18.522,85635.0
2016-04-18 15:00:00,21.17,21.18,21.12,21.13,123453.0,18.522,18.5308,18.4783,18.487,123453.0
2016-04-18 15:30:00,21.12,21.18,21.12,21.16,325131.75,18.4783,18.5308,18.4783,18.5133,325131.75
2016-04-19 09:30:00,21.25,21.32,21.13,21.31,307523.25,18.592,18.6532,18.487,18.6445,307523.25
2016-04-19 10:00:00,21.32,21.43,21.28,21.4,205035.75,18.6532,18.7495,18.6183,18.7232,205035.75
2016-04-19 10:30:00,21.39,21.48,21.34,21.45,163289.25,18.7145,18.7932,18.6707,18.767,163289.25
2016-04-19 11:00:00,21.46,21.47,21.34,21.36,90652.5,18.7757,18.7845,18.6707,18.6882,90652.5
2016-04-19 11:30:00,21.36,21.4,21.29,21.33,76713.75,18.6882,18.7232,18.627,18.662,76713.75
2016-04-19 12:00:00,21.33,21.35,21.26,21.34,107590.5,18.662,18.6795,18.6008,18.6707,107590.5
2016-04-19 12:30:00,21.35,21.35,21.27,21.33,113418.0,18.6795,18.6795,18.6095,18.662,113418.0
2016-04-19 13:00:00,21.33,21.36,21.31,21.35,115544.25,18.662,18.6882,18.6445,18.6795,115544.25
2016-04-19 13:30:00,21.34,21.4,21.32,21.38,44961.75,18.6707,18.7232,18.6532,18.7057,44961.75
2016-04-19 14:00:00,21.38,21.48,21.36,21.46,39579.75,18.7057,18.7932,18.6882,18.7757,39579.75
2016-04-19 14:30:00,21.45,21.47,21.41,21.41,44568.0,18.767,18.7845,18.732,18.732,44568.0
2016-04-19 15:00:00,21.42,21.43,21.36,21.39,75053.25,18.7407,18.7495,18.6882,18.7145,75053.25
2016-04-19 15:30:00,21.4,21.49,21.37,21.46,409482.0,18.7232,18.802,18.697,18.7757,409482.0
2016-04-20 09:30:00,21.52,21.57,21.37,21.48,136210.5,18.8282,18.872,18.697,18.7932,136210.5
2016-04-20 10:00:00,21.48,21.58,21.46,21.55,47196.0,18.7932,18.8807,18.7757,18.8545,47196.0
2016-04-20 10:30:00,21.55,21.57,21.34,21.41,106364.25,18.8545,18.872,18.6707,18.732,106364.25
2016-04-20 11:00:00,21.42,21.45,21.38,21.43,70272.0,18.7407,18.767,18.7057,18.7495,70272.0
2016-04-20 11:30:00,21.43,21.48,21.36,21.47,62660.25,18.7495,18.7932,18.6882,18.7845,62660.25
2016-04-20 12:00:00,21.48,21.51,21.45,21.48,78430.5,18.7932,18.8195,18.767,18.7932,78430.5
2016-04-20 12:30:00,21.49,21.56,21.46,21.56,54639.0,18.802,18.8632,18.7757,18.8632,54639.0
2016-04-20 13:00:00,21.56,21.6,21.51,21.57,115112.25,18.8632,18.8982,18.8195,18.872,115112.25
2016-04-20 13:30:00,21.59,21.68,21.57,21.66,128342.25,18.8895,18.9682,18.872,18.9507,128342.25
2016-04-20 14:00:00,21.67,21.71,21.61,21.69,133629.75,18.9595,18.9945,18.907,18.977,133629.75
2016-04-20 14:30:00,21.69,21.9,21.69,21.89,131017.5,18.977,19.1607,18.977,19.152,131017.5
2016-04-20 15:00:00,21.89,21.95,21.87,21.91,234108.0,19.152,19.2044,19.1345,19.1694,234108.0
2016-04-20 15:30:00,21.91,21.91,21.71,21.78,696969.0,19.1694,19.1694,18.9945,19.0557,696969.0
2016-04-21 09:30:00,22.98,24.12,22.93,24.09,1788885.0,20.1056,21.103,20.0619,21.0768,1788885.0
2016-04-21 10:00:00,24.11,24.11,23.62,23.97,1042112.25,21.0943,21.0943,20.6656,20.9718,1042112.25
2016-04-21 10:30:00,23.96,24.16,23.95,24.01,388534.5,20.963,21.138,20.9543,21.0068,388534.5
2016-04-21 11:00:00,24.01,24.23,23.87,23.92,287970.75,21.0068,21.1993,20.8843,20.928,287970.75
2016-04-21 11:30:00,23.94,23.96,23.78,23.79,181779.75,20.9455,20.963,20.8055,20.8143,181779.75
2016-04-21 12:00:00,23.78,23.8,23.59,23.67,351751.5,20.8055,20.823,20.6393,20.7093,351751.5
2016-04-21 12:30:00,23.67,23.79,23.61,23.72,185773.5,20.7093,20.8143,20.6568,20.7531,185773.5
2016-04-21 13:00:00,23.71,23.91,23.69,23.74,140802.75,20.7443,20.9193,20.7268,20.7705,140802.75
2016-04-21 13:30:00,23.73,23.84,23.72,23.76,140757.75,20.7618,20.858,20.7531,20.788,140757.75
2016-04-21 14:00:00,23.75,23.82,23.72,23.76,179196.75,20.7793,20.8405,20.7531,20.788,179196.75
2016-04-21 14:30:00,23.75,23.76,23.64,23.73,187845.75,20.7793,20.788,20.6831,20.7618,187845.75
2016-04-21 15:00:00,23.72,23.83,23.71,23.73,221260.5,20.7531,20.8493,20.7443,20.7618,221260.5
2016-04-21 15:30:00,23.73,23.8,23.65,23.68,727465.5,20.7618,20.823,20.6918,20.7181,727465.5
2016-04-22 09:30:00,23.77,24.07,23.66,24.04,388442.25,20.7968,21.0593,20.7006,21.033,388442.25
2016-04-22 10:00:00,24.04,24.28,24.04,24.25,339626.25,21.033,21.243,21.033,21.2168,339626.25
2016-04-22 10:30:00,24.26,24.34,23.88,23.91,374393.25,21.2255,21.2955,20.893,20.9193,374393.25
2016-04-22 11:00:00,23.91,24.17,23.87,24.13,228462.75,20.9193,21.1468,20.8843,21.1118,228462.75
2016-04-22 11:30:00,24.13,24.22,24.04,24.16,245045.25,21.1118,21.1905,21.033,21.138,245045.25
2016-04-22 12:00:00,24.16,24.2,23.99,24.02,109028.25,21.138,21.173,20.9893,21.0155,109028.25
2016-04-22 12:30:00,24.02,24.13,24.01,24.12,113204.25,21.0155,21.1118,21.0068,21.103,113204.25
2016-04-22 13:00:00,24.12,24.13,24.06,24.09,145037.25,21.103,21.1118,21.0505,21.0768,145037.25
2016-04-22 13:30:00,24.08,24.21,24.08,24.16,98948.25,21.068,21.1818,21.068,21.138,98948.25
2016-04-22 14:00:00,24.15,24.19,24.11,24.15,132192.0,21.1293,21.1643,21.0943,21.1293,132192.0
2016-04-22 14:30:00,24.13,24.14,24.03,24.12,210334.5,21.1118,21.1205,21.0243,21.103,210334.5
2016-04-22 15:00:00,24.12,24.12,23.94,23.97,257951.25,21.103,21.103,20.9455,20.9718,257951.25
2016-04-22 15:30:00,23.96,24.02,23.92,23.98,798993.0,20.963,21.0155,20.928,20.9805,798993.0
2016-04-25 09:30:00,23.93,24.11,23.75,23.81,189794.25,20.9368,21.0943,20.7793,20.8318,189794.25
2016-04-25 10:00:00,23.81,23.9,23.77,23.81,80849.25,20.8318,20.9105,20.7968,20.8318,80849.25
2016-04-25 10:30:00,23.81,23.83,23.75,23.81,84440.25,20.8318,20.8493,20.7793,20.8318,84440.25
2016-04-25 11:00:00,23.8,23.8,23.7,23.75,96950.25,20.823,20.823,20.7356,20.7793,96950.25
2016-04-25 11:30:00,23.75,23.75,23.64,23.67,105932.25,20.7793,20.7793,20.6831,20.7093,105932.25
2016-04-25 12:00:00,23.67,23.67,23.59,23.6,106944.75,20.7093,20.7093,20.6393,20.6481,106944.75
2016-04-25 12:30:00,23.6,23.64,23.54,23.62,82379.25,20.6481,20.6831,20.5956,20.6656,82379.25
2016-04-25 13:00:00,23.63,23.73,23.61,23.7,60921.0,20.6743,20.7618,20.6568,20.7356,60921.0
2016-04-25 13:30:00,23.7,23.76,23.68,23.75,109989.0,20.7356,20.788,20.7181,20.7793,109989.0
2016-04-25 14:00:00,23.74,23.78,23.68,23.72,70620.75,20.7705,20.8055,20.7181,20.7531,70620.75
2016-04-25 14:30:00,23.72,23.8,23.7,23.79,99652.5,20.7531,20.823,20.7356,20.8143,99652.5
2016-04-25 15:00:00,23.8,23.8,23.74,23.79,106686.0,20.823,20.823,20.7705,20.8143,106686.0
2016-04-25 15:30:00,23.79,23.8,23.75,23.78,245319.75,20.8143,20.823,20.7793,20.8055,245319.75
2016-04-26 09:30:00,23.96,24.07,23.92,24.07,122395.5,20.963,21.0593,20.928,21.0593,122395.5
2016-04-26 10:00:00,24.06,24.08,23.92,23.92,160508.25,21.0505,21.068,20.928,20.928,160508.25
2016-04-26 10:30:00,23.92,23.95,23.86,23.87,114248.25,20.928,20.9543,20.8755,20.8843,114248.25
2016-04-26 11:00:00,23.87,24.04,23.84,24.02,70013.25,20.8843,21.033,20.858,21.0155,70013.25
2016-04-26 11:30:00,24.01,24.03,23.98,23.99,60961.5,21.0068,21.0243,20.9805,20.9893,60961.5
2016-04-26 12:00:00,24.0,24.01,23.96,23.97,79677.0,20.998,21.0068,20.963,20.9718,79677.0
2016-04-26 12:30:00,23.97,23.99,23.89,23.89,124247.25,20.9718,20.9893,20.9018,20.9018,124247.25
2016-04-26 13:00:00,23.89,23.96,23.88,23.93,132662.25,20.9018,20.963,20.893,20.9368,132662.25
2016-04-26 13:30:00,23.93,23.96,23.87,23.9,72798.75,20.9368,20.963,20.8843,20.9105,72798.75
2016-04-26 14:00:00,23.9,24.0,23.88,23.95,135690.75,20.9105,20.998,20.893,20.9543,135690.75
2016-04-26 14:30:00,23.95,24.02,23.95,24.0,105225.75,20.9543,21.0155,20.9543,20.998,105225.75
2016-04-26 15:00:00,24.0,24.06,24.0,24.05,197606.25,20.998,21.0505,20.998,21.0418,197606.25
2016-04-26 15:30:00,24.05,24.09,24.0,24.03,511706.25,21.0418,21.0768,20.998,21.0243,511706.25
2016-04-27 09:30:00,23.96,24.08,23.84,24.04,53894.25,20.963,21.068,20.858,21.033,53894.25
2016-04-27 10:00:00,24.06,24.1,23.94,24.0,196589.25,21.0505,21.0855,20.9455,20.998,196589.25
2016-04-27 10:30:00,23.96,23.98,23.73,23.78,93937.5,20.963,20.9805,20.7618,20.8055,93937.5
2016-04-27 11:00:00,23.79,23.9,23.79,23.84,122487.75,20.8143,20.9105,20.8143,20.858,122487.75
2016-04-27 11:30:00,23.84,23.94,23.84,23.89,117000.0,20.858,20.9455,20.858,20.9018,117000.0
2016-04-27 12:00:00,23.89,23.9,23.77,23.8,78356.25,20.9018,20.9105,20.7968,20.823,78356.25
2016-04-27 12:30:00,23.81,23.84,23.79,23.84,62122.5,20.8318,20.858,20.8143,20.858,62122.5
2016-04-27 13:00:00,23.84,23.92,23.81,23.88,48539.25,20.858,20.928,20.8318,20.893,48539.25
2016-04-27 13:30:00,23.87,23.98,23.86,23.96,72425.25,20.8843,20.9805,20.8755,20.963,72425.25
2016-04-27 14:00:00,23.95,24.1,23.9,23.92,168012.0,20.9543,21.0855,20.9105,20.928,168012.0
2016-04-27 14:30:00,23.92,23.94,23.85,23.89,282852.0,20.928,20.9455,20.8668,20.9018,282852.0
2016-04-27 15:00:00,23.9,24.06,23.89,24.0,149703.75,20.9105,21.0505,20.9018,20.998,149703.75
2016-04-27 15:30:00,23.99,24.05,23.94,23.96,468126.0,20.9893,21.0418,20.9455,20.963,468126.0
2016-04-28 09:30:00,23.68,23.76,23.52,23.76,53338.5,20.7181,20.788,20.5781,20.788,53338.5
2016-04-28 10:00:00,23.79,23.94,23.78,23.8,128286.0,20.8143,20.9455,20.8055,20.823,128286.0
2016-04-28 10:30:00,23.8,23.87,23.73,23.87,68890.5,20.823,20.8843,20.7618,20.8843,68890.5
2016-04-28 11:00:00,23.87,23.91,23.83,23.88,66964.5,20.8843,20.9193,20.8493,20.893,66964.5
2016-04-28 11:30:00,23.88,23.92,23.73,23.73,80064.0,20.893,20.928,20.7618,20.7618,80064.0
2016-04-28 12:00:00,23.74,23.78,23.73,23.77,91901.25,20.7705,20.8055,20.7618,20.7968,91901.25
2016-04-28 12:30:00,23.77,23.84,23.74,23.81,86141.25,20.7968,20.858,20.7705,20.8318,86141.25
2016-04-28 13:00:00,23.8,23.82,23.69,23.71,52798.5,20.823,20.8405,20.7268,20.7443,52798.5
2016-04-28 13:30:00,23.71,23.74,23.69,23.71,54402.75,20.7443,20.7705,20.7268,20.7443,54402.75
2016-04-28 14:00:00,23.71,23.76,23.68,23.7,60369.75,20.7443,20.788,20.7181,20.7356,60369.75
2016-04-28 14:30:00,23.7,23.71,23.6,23.6,88787.25,20.7356,20.7443,20.6481,20.6481,88787.25
2016-04-28 15:00:00,23.6,23.61,23.36,23.38,140256.0,20.6481,20.6568,20.4381,20.4556,140256.0
2016-04-28 15:30:00,23.38,23.49,23.37,23.48,301047.75,20.4556,20.5518,20.4468,20.5431,301047.75
2016-04-29 09:30:00,23.4,23.41,23.16,23.17,46104.75,20.4731,20.4818,20.2631,20.2718,46104.75
2016-04-29 10:00:00,23.18,23.22,23.04,23.09,146949.75,20.2806,20.3156,20.1581,20.2019,146949.75
2016-04-29 10:30:00,23.09,23.28,23.09,23.19,106472.25,20.2019,20.3681,20.2019,20.2893,106472.25
2016-04-29 11:00:00,23.19,23.2,23.12,23.15,81684.0,20.2893,20.2981,20.2281,20.2543,81684.0
2016-04-29 11:30:00,23.16,23.2,23.08,23.17,110414.25,20.2631,20.2981,20.1931,20.2718,110414.25
2016-04-29 12:00:00,23.18,23.25,23.12,23.22,64561.5,20.2806,20.3418,20.2281,20.3156,64561.5
2016-04-29 12:30:00,23.21,23.29,23.21,23.23,37197.0,20.3068,20.3768,20.3068,20.3243,37197.0
2016-04-29 13:00:00,23.23,23.32,23.22,23.3,55003.5,20.3243,20.4031,20.3156,20.3856,55003.5
2016-04-29 13:30:00,23.3,23.3,23.17,23.19,75159.0,20.3856,20.3856,20.2718,20.2893,75159.0
2016-04-29 14:00:00,23.2,23.21,23.08,23.2,51032.25,20.2981,20.3068,20.1931,20.2981,51032.25
2016-04-29 14:30:00,23.2,23.22,23.12,23.15,242624.25,20.2981,20.3156,20.2281,20.2543,242624.25
2016-04-29 15:00:00,23.15,23.29,23.13,23.24,93075.75,20.2543,20.3768,20.2368,20.3331,93075.75
2016-04-29 15:30:00,23.24,23.32,23.16,23.2,962446.5,20.3331,20.4031,20.2631,20.2981,962446.5
2016-05-02 09:30:00,23.2,23.29,23.01,23.12,143721.0,20.2981,20.3768,20.1319,20.2281,143721.0
2016-05-02 10:00:00,23.13,23.35,23.1,23.29,322710.75,20.2368,20.4293,20.2106,20.3768,322710.75
2016-05-02 10:30:00,23.28,23.3,23.16,23.24,165856.5,20.3681,20.3856,20.2631,20.3331,165856.5
2016-05-02 11:00:00,23.24,23.42,23.24,23.42,185838.75,20.3331,20.4906,20.3331,20.4906,185838.75
2016-05-02 11:30:00,23.42,23.51,23.38,23.41,98439.75,20.4906,20.5693,20.4556,20.4818,98439.75
2016-05-02 12:00:00,23.4,23.42,23.36,23.4,85144.5,20.4731,20.4906,20.4381,20.4731,85144.5
2016-05-02 12:30:00,23.4,23.47,23.4,23.43,59769.0,20.4731,20.5343,20.4731,20.4993,59769.0
2016-05-02 13:00:00,23.43,23.52,23.42,23.49,46998.0,20.4993,20.5781,20.4906,20.5518,46998.0
2016-05-02 13:30:00,23.49,23.51,23.43,23.43,88555.5,20.5518,20.5693,20.4993,20.4993,88555.5
2016-05-02 14:00:00,23.42,23.47,23.4,23.47,60617.25,20.4906,20.5343,20.4731,20.5343,60617.25
2016-05-02 14:30:00,23.46,23.47,23.4,23.42,72981.0,20.5256,20.5343,20.4731,20.4906,72981.0
2016-05-02 15:00:00,23.41,23.46,23.41,23.44,109095.75,20.4818,20.5256,20.4818,20.5081,109095.75
2016-05-02 15:30:00,23.44,23.5,23.42,23.48,307080.0,20.5081,20.5606,20.4906,20.5431,307080.0
2016-05-03 09:30:00,23.13,23.13,22.64,22.71,97438.5,20.2368,20.2368,19.8081,19.8694,97438.5
2016-05-03 10:00:00,22.71,22.77,22.6,22.74,70782.75,19.8694,19.9219,19.7731,19.8956,70782.75
2016-05-03 10:30:00,22.73,22.76,22.57,22.59,58016.25,19.8869,19.9131,19.7469,19.7644,58016.25
2016-05-03 11:00:00,22.59,22.63,22.54,22.56,72690.75,19.7644,19.7994,19.7206,19.7381,72690.75
2016-05-03 11:30:00,22.55,22.79,22.54,22.77,59107.5,19.7294,19.9394,19.7206,19.9219,59107.5
2016-05-03 12:00:00,22.76,22.78,22.72,22.74,41091.75,19.9131,19.9306,19.8781,19.8956,41091.75
2016-05-03 12:30:00,22.74,22.8,22.74,22.78,34764.75,19.8956,19.9481,19.8956,19.9306,34764.75
2016-05-03 13:00:00,22.79,22.85,22.79,22.84,40470.75,19.9394,19.9919,19.9394,19.9831,40470.75
2016-05-03 13:30:00,22.85,22.88,22.83,22.84,31639.5,19.9919,20.0181,19.9744,19.9831,31639.5
2016-05-03 14:00:00,22.84,22.84,22.78,22.82,47025.0,19.9831,19.9831,19.9306,19.9656,47025.0
2016-05-03 14:30:00,22.83,22.88,22.8,22.86,38952.0,19.9744,20.0181,19.9481,20.0006,38952.0
2016-05-03 15:00:00,22.86,22.88,22.82,22.86,63906.75,20.0006,20.0181,19.9656,20.0006,63906.75
2016-05-03 15:30:00,22.86,22.87,22.81,22.83,201291.75,20.0006,20.0094,19.9569,19.9744,201291.75
2016-05-04 09:30:00,22.69,23.03,22.52,23.0,561170.25,19.8519,20.1494,19.7031,20.1231,561170.25
2016-05-04 10:00:00,23.01,23.04,22.82,22.85,135834.75,20.1319,20.1581,19.9656,19.9919,135834.75
2016-05-04 10:30:00,22.82,22.84,22.63,22.63,190203.75,19.9656,19.9831,19.7994,19.7994,190203.75
2016-05-04 11:00:00,22.64,22.66,22.45,22.46,130641.75,19.8081,19.8256,19.6419,19.6507,130641.75
2016-05-04 11:30:00,22.48,22.51,22.37,22.41,105693.75,19.6682,19.6944,19.5719,19.6069,105693.75
2016-05-04 12:00:00,22.4,22.5,22.4,22.46,100633.5,19.5982,19.6857,19.5982,19.6507,100633.5
2016-05-04 12:30:00,22.48,22.56,22.47,22.51,54002.25,19.6682,19.7381,19.6594,19.6944,54002.25
2016-05-04 13:00:00,22.5,22.61,22.5,22.6,59847.75,19.6857,19.7819,19.6857,19.7731,59847.75
2016-05-04 13:30:00,22.6,22.6,22.51,22.52,68217.75,19.7731,19.7731,19.6944,19.7031,68217.75
2016-05-04 14:00:00,22.51,22.58,22.44,22.56,170421.75,19.6944,19.7556,19.6332,19.7381,170421.75
2016-05-04 14:30:00,22.56,22.68,22.55,22.63,109597.5,19.7381,19.8431,19.7294,19.7994,109597.5
2016-05-04 15:00:00,22.64,22.68,22.58,22.65,114837.75,19.8081,19.8431,19.7556,19.8169,114837.75
2016-05-04 15:30:00,22.65,22.76,22.64,22.68,329469.75,19.8169,19.9131,19.8081,19.8431,329469.75
2016-05-05 09:30:00,22.72,22.81,22.38,22.72,40709.25,19.8781,19.9569,19.5807,19.8781,40709.25
2016-05-05 10:00:00,22.7,22.83,22.66,22.68,195108.75,19.8606,19.9744,19.8256,19.8431,195108.75
2016-05-05 10:30:00,22.7,22.74,22.64,22.7,85502.25,19.8606,19.8956,19.8081,19.8606,85502.25
2016-05-05 11:00:00,22.7,22.79,22.6,22.62,32514.75,19.8606,19.9394,19.7731,19.7906,32514.75
2016-05-05 11:30:00,22.63,22.71,22.63,22.65,31270.5,19.7994,19.8694,19.7994,19.8169,31270.5
2016-05-05 12:00:00,22.65,22.68,22.62,22.64,40790.25,19.8169,19.8431,19.7906,19.8081,40790.25
2016-05-05 12:30:00,22.63,22.68,22.6,22.67,20747.25,19.7994,19.8431,19.7731,19.8344,20747.25
2016-05-05 13:00:00,22.65,22.65,22.51,22.51,39233.25,19.8169,19.8169,19.6944,19.6944,39233.25
2016-05-05 13:30:00,22.52,22.55,22.5,22.54,29310.75,19.7031,19.7294,19.6857,19.7206,29310.75
2016-05-05 14:00:00,22.53,22.61,22.52,22.6,26059.5,19.7119,19.7819,19.7031,19.7731,26059.5
2016-05-05 14:30:00,22.58,22.65,22.57,22.63,26862.75,19.7556,19.8169,19.7469,19.7994,26862.75
2016-05-05 15:00:00,22.6,22.71,22.56,22.68,107113.5,19.7731,19.8694,19.7381,19.8431,107113.5
2016-05-05 15:30:00,22.67,22.72,22.65,22.67,298892.25,19.8344,19.8781,19.8169,19.8344,298892.25
2016-05-06 09:30:00,22.43,22.68,22.39,22.48,34296.75,19.6244,19.8431,19.5894,19.6682,34296.75
2016-05-06 10:00:00,22.49,22.56,22.38,22.5,118685.25,19.6769,19.7381,19.5807,19.6857,118685.25
2016-05-06 10:30:00,22.47,22.47,22.25,22.31,51486.75,19.6594,19.6594,19.4669,19.5194,51486.75
2016-05-06 11:00:00,22.3,22.49,22.3,22.47,100647.0,19.5107,19.6769,19.5107,19.6594,100647.0
2016-05-06 11:30:00,22.47,22.5,22.39,22.41,71284.5,19.6594,19.6857,19.5894,19.6069,71284.5
2016-05-06 12:00:00,22.41,22.46,22.37,22.38,55705.5,19.6069,19.6507,19.5719,19.5807,55705.5
2016-05-06 12:30:00,22.39,22.43,22.36,22.42,21323.25,19.5894,19.6244,19.5632,19.6157,21323.25
2016-05-06 13:00:00,22.42,22.47,22.39,22.39,47108.25,19.6157,19.6594,19.5894,19.5894,47108.25
2016-05-06 13:30:00,22.39,22.44,22.36,22.44,42655.5,19.5894,19.6332,19.5632,19.6332,42655.5
2016-05-06 14:00:00,22.44,22.54,22.44,22.5,61425.0,19.6332,19.7206,19.6332,19.6857,61425.0
2016-05-06 14:30:00,22.51,22.54,22.47,22.5,93519.0,19.6944,19.7206,19.6594,19.6857,93519.0
2016-05-06 15:00:00,22.5,22.56,22.49,22.54,135420.75,19.6857,19.7381,19.6769,19.7206,135420.75
2016-05-06 15:30:00,22.54,22.57,22.48,22.57,343950.75,19.7206,19.7469,19.6682,19.7469,343950.75
2016-05-09 09:30:00,22.53,22.72,22.43,22.51,58434.75,19.7119,19.8781,19.6244,19.6944,58434.75
2016-05-09 10:00:00,22.53,22.58,22.4,22.43,96871.5,19.7119,19.7556,19.5982,19.6244,96871.5
2016-05-09 10:30:00,22.42,22.47,22.4,22.43,112545.0,19.6157,19.6594,19.5982,19.6244,112545.0
2016-05-09 11:00:00,22.44,22.48,22.33,22.44,85722.75,19.6332,19.6682,19.5369,19.6332,85722.75
2016-05-09 11:30:00,22.44,22.49,22.41,22.48,77175.0,19.6332,19.6769,19.6069,19.6682,77175.0
2016-05-09 12:00:00,22.47,22.5,22.43,22.45,76002.75,19.6594,19.6857,19.6244,19.6419,76002.75
2016-05-09 12:30:00,22.46,22.48,22.4,22.45,63083.25,19.6507,19.6682,19.5982,19.6419,63083.25
2016-05-09 13:00:00,22.46,22.47,22.43,22.45,79893.0,19.6507,19.6594,19.6244,19.6419,79893.0
2016-05-09 13:30:00,22.47,22.51,22.45,22.47,37890.0,19.6594,19.6944,19.6419,19.6594,37890.0
2016-05-09 14:00:00,22.48,22.49,22.43,22.47,55395.0,19.6682,19.6769,19.6244,19.6594,55395.0
2016-05-09 14:30:00,22.47,22.48,22.39,22.46,173036.25,19.6594,19.6682,19.5894,19.6507,173036.25
2016-05-09 15:00:00,22.46,22.46,22.42,22.42,104415.75,19.6507,19.6507,19.6157,19.6157,104415.75
2016-05-09 15:30:00,22.43,22.44,22.37,22.38,189756.0,19.6244,19.6332,19.5719,19.5807,189756.0
2016-05-10 09:30:00,22.6,22.77,22.5,22.75,170543.25,19.7731,19.9219,19.6857,19.9044,170543.25
2016-05-10 10:00:00,22.75,22.92,22.69,22.9,84483.0,19.9044,20.0531,19.8519,20.0356,84483.0
2016-05-10 10:30:00,22.91,23.07,22.9,23.06,90794.25,20.0444,20.1844,20.0356,20.1756,90794.25
2016-05-10 11:00:00,23.05,23.08,23.03,23.06,61904.25,20.1669,20.1931,20.1494,20.1756,61904.25
2016-05-10 11:30:00,23.07,23.09,23.02,23.09,46464.75,20.1844,20.2019,20.1406,20.2019,46464.75
2016-05-10 12:00:00,23.08,23.2,23.06,23.16,132741.0,20.1931,20.2981,20.1756,20.2631,132741.0
2016-05-10 12:30:00,23.18,23.2,23.14,23.17,113769.0,20.2806,20.2981,20.2456,20.2718,113769.0
2016-05-10 13:00:00,23.17,23.21,23.16,23.18,68346.0,20.2718,20.3068,20.2631,20.2806,68346.0
2016-05-10 13:30:00,23.19,23.19,23.15,23.18,44354.25,20.2893,20.2893,20.2543,20.2806,44354.25
2016-05-10 14:00:00,23.17,23.23,23.16,23.21,80613.0,20.2718,20.3243,20.2631,20.3068,80613.0
2016-05-10 14:30:00,23.22,23.23,23.19,23.21,153810.0,20.3156,20.3243,20.2893,20.3068,153810.0
2016-05-10 15:00:00,23.21,23.24,23.2,23.21,184900.5,20.3068,20.3331,20.2981,20.3068,184900.5
2016-05-10 15:30:00,23.2,23.26,23.2,23.23,282964.5,20.2981,20.3506,20.2981,20.3243,282964.5
2016-05-11 09:30:00,23.2,23.23,22.96,22.96,232818.75,20.2981,20.3243,20.0881,20.0881,232818.75
2016-05-11 10:00:00,22.93,23.16,22.89,23.14,60122.25,20.0619,20.2631,20.0269,20.2456,60122.25
2016-05-11 10:30:00,23.16,23.19,23.05,23.08,98163.0,20.2631,20.2893,20.1669,20.1931,98163.0
2016-05-11 11:00:00,23.06,23.15,22.96,23.11,36846.0,20.1756,20.2543,20.0881,20.2194,36846.0
2016-05-11 11:30:00,23.08,23.16,23.07,23.15,34983.0,20.1931,20.2631,20.1844,20.2543,34983.0
2016-05-11 12:00:00,23.14,23.19,23.1,23.18,31439.25,20.2456,20.2893,20.2106,20.2806,31439.25
2016-05-11 12:30:00,23.17,23.2,23.15,23.16,166180.5,20.2718,20.2981,20.2543,20.2631,166180.5
2016-05-11 13:00:00,23.15,23.15,23.07,23.07,47382.75,20.2543,20.2543,20.1844,20.1844,47382.75
2016-05-11 13:30:00,23.08,23.1,23.04,23.06,57442.5,20.1931,20.2106,20.1581,20.1756,57442.5
2016-05-11 14:00:00,23.05,23.06,22.89,22.91,121977.0,20.1669,20.1756,20.0269,20.0444,121977.0
2016-05-11 14:30:00,22.91,22.91,22.8,22.8,129082.5,20.0444,20.0444,19.9481,19.9481,129082.5
2016-05-11 15:00:00,22.8,22.89,22.79,22.87,183219.75,19.9481,20.0269,19.9394,20.0094,183219.75
2016-05-11 15:30:00,22.87,22.88,22.72,22.77,220065.75,20.0094,20.0181,19.8781,19.9219,220065.75
2016-05-12 09:30:00,22.94,23.12,22.81,22.81,45029.25,20.0706,20.2281,19.9569,19.9569,45029.25
2016-05-12 10:00:00,22.83,22.95,22.8,22.87,80034.75,19.9744,20.0794,19.9481,20.0094,80034.75
2016-05-12 10:30:00,22.86,22.86,22.72,22.75,233678.25,20.0006,20.0006,19.8781,19.9044,233678.25
2016-05-12 11:00:00,22.74,22.75,22.59,22.61,57300.75,19.8956,19.9044,19.7644,19.7819,57300.75
2016-05-12 11:30:00,22.63,22.68,22.57,22.58,114959.25,19.7994,19.8431,19.7469,19.7556,114959.25
2016-05-12 12:00:00,22.59,22.64,22.56,22.63,89156.25,19.7644,19.8081,19.7381,19.7994,89156.25
2016-05-12 12:30:00,22.62,22.67,22.52,22.67,92909.25,19.7906,19.8344,19.7031,19.8344,92909.25
2016-05-12 13:00:00,22.67,22.67,22.59,22.6,82926.0,19.8344,19.8344,19.7644,19.7731,82926.0
2016-05-12 13:30:00,22.6,22.68,22.56,22.68,46298.25,19.7731,19.8431,19.7381,19.8431,46298.25
2016-05-12 14:00:00,22.7,22.83,22.68,22.83,171267.75,19.8606,19.9744,19.8431,19.9744,171267.75
2016-05-12 14:30:00,22.82,22.94,22.78,22.88,155016.0,19.9656,20.0706,19.9306,20.0181,155016.0
2016-05-12 15:00:00,22.88,22.91,22.86,22.87,107421.75,20.0181,20.0444,20.0006,20.0094,107421.75
2016-05-12 15:30:00,22.87,22.87,22.75,22.8,174100.5,20.0094,20.0094,19.9044,19.9481,174100.5
2016-05-13 09:30:00,22.76,23.11,22.76,22.85,93345.75,19.9131,20.2194,19.9131,19.9919,93345.75
2016-05-13 10:00:00,22.86,22.95,22.77,22.84,44523.0,20.0006,20.0794,19.9219,19.9831,44523.0
2016-05-13 10:30:00,22.82,22.84,22.69,22.78,46068.75,19.9656,19.9831,19.8519,19.9306,46068.75
2016-05-13 11:00:00,22.77,22.85,22.72,22.82,51754.5,19.9219,19.9919,19.8781,19.9656,51754.5
2016-05-13 11:30:00,22.82,22.84,22.74,22.77,77919.75,19.9656,19.9831,19.8956,19.9219,77919.75
2016-05-13 12:00:00,22.77,22.78,22.7,22.72,43303.5,19.9219,19.9306,19.8606,19.8781,43303.5
2016-05-13 12:30:00,22.72,22.73,22.53,22.55,56540.25,19.8781,19.8869,19.7119,19.7294,56540.25
2016-05-13 13:00:00,22.55,22.56,22.48,22.48,58398.75,19.7294,19.7381,19.6682,19.6682,58398.75
2016-05-13 13:30:00,22.48,22.48,22.36,22.39,37496.25,19.6682,19.6682,19.5632,19.5894,37496.25
2016-05-13 14:00:00,22.38,22.44,22.32,22.36,95240.25,19.5807,19.6332,19.5282,19.5632,95240.25
2016-05-13 14:30:00,22.36,22.4,22.32,22.37,57424.5,19.5632,19.5982,19.5282,19.5719,57424.5
2016-05-13 15:00:00,22.36,22.42,22.34,22.41,54688.5,19.5632,19.6157,19.5457,19.6069,54688.5
2016-05-13 15:30:00,22.41,22.47,22.39,22.39,185289.75,19.6069,19.6594,19.5894,19.5894,185289.75
2016-05-16 09:30:00,22.47,22.74,22.4,22.5,78808.5,19.6594,19.8956,19.5982,19.6857,78808.5
2016-05-16 10:00:00,22.48,22.71,22.48,22.66,77373.0,19.6682,19.8694,19.6682,19.8256,77373.0
2016-05-16 10:30:00,22.66,22.74,22.64,22.71,107928.0,19.8256,19.8956,19.8081,19.8694,107928.0
2016-05-16 11:00:00,22.72,22.78,22.67,22.7,103155.75,19.8781,19.9306,19.8344,19.8606,103155.75
2016-05-16 11:30:00,22.7,22.76,22.68,22.75,34587.0,19.8606,19.9131,19.8431,19.9044,34587.0
2016-05-16 12:00:00,22.76,22.76,22.64,22.64,38767.5,19.9131,19.9131,19.8081,19.8081,38767.5
2016-05-16 12:30:00,22.64,22.67,22.59,22.63,39978.0,19.8081,19.8344,19.7644,19.7994,39978.0
2016-05-16 13:00:00,22.64,22.68,22.64,22.64,31718.25,19.8081,19.8431,19.8081,19.8081,31718.25
2016-05-16 13:30:00,22.65,22.65,22.57,22.57,22815.0,19.8169,19.8169,19.7469,19.7469,22815.0
2016-05-16 14:00:00,22.58,22.74,22.57,22.71,35208.0,19.7556,19.8956,19.7469,19.8694,35208.0
2016-05-16 14:30:00,22.71,22.75,22.69,22.71,50519.25,19.8694,19.9044,19.8519,19.8694,50519.25
2016-05-16 15:00:00,22.71,22.72,22.66,22.66,57118.5,19.8694,19.8781,19.8256,19.8256,57118.5
2016-05-16 15:30:00,22.66,22.66,22.56,22.56,146353.5,19.8256,19.8256,19.7381,19.7381,146353.5
2016-05-17 09:30:00,22.47,22.76,22.34,22.71,89907.75,19.6594,19.9131,19.5457,19.8694,89907.75
2016-05-17 10:00:00,22.69,22.79,22.61,22.74,102190.5,19.8519,19.9394,19.7819,19.8956,102190.5
2016-05-17 10:30:00,22.74,22.82,22.67,22.79,93483.0,19.8956,19.9656,19.8344,19.9394,93483.0
2016-05-17 11:00:00,22.79,22.83,22.72,22.73,83270.25,19.9394,19.9744,19.8781,19.8869,83270.25
2016-05-17 11:30:00,22.73,22.81,22.73,22.78,40050.0,19.8869,19.9569,19.8869,19.9306,40050.0
2016-05-17 12:00:00,22.77,22.78,22.64,22.64,30379.5,19.9219,19.9306,19.8081,19.8081,30379.5
2016-05-17 12:30:00,22.64,22.68,22.62,22.67,45672.75,19.8081,19.8431,19.7906,19.8344,45672.75
2016-05-17 13:00:00,22.66,22.74,22.63,22.71,39672.0,19.8256,19.8956,19.7994,19.8694,39672.0
2016-05-17 13:30:00,22.71,22.78,22.65,22.67,78124.5,19.8694,19.9306,19.8169,19.8344,78124.5
2016-05-17 14:00:00,22.67,22.67,22.49,22.54,70778.25,19.8344,19.8344,19.6769,19.7206,70778.25
2016-05-17 14:30:00,22.51,22.52,22.41,22.49,56148.75,19.6944,19.7031,19.6069,19.6769,56148.75
2016-05-17 15:00:00,22.48,22.57,22.45,22.48,45202.5,19.6682,19.7469,19.6419,19.6682,45202.5
2016-05-17 15:30:00,22.48,22.62,22.48,22.57,222590.25,19.6682,19.7906,19.6682,19.7469,222590.25
2016-05-18 09:30:00,22.59,23.02,22.59,22.96,57948.75,19.7644,20.1406,19.7644,20.0881,57948.75
2016-05-18 10:00:00,22.99,23.38,22.96,23.3,258882.75,20.1144,20.4556,20.0881,20.3856,258882.75
2016-05-18 10:30:00,23.26,23.26,23.0,23.01,116127.0,20.3506,20.3506,20.1231,20.1319,116127.0
2016-05-18 11:00:00,23.01,23.3,23.01,23.29,192865.5,20.1319,20.3856,20.1319,20.3768,192865.5
2016-05-18 11:30:00,23.29,23.33,23.23,23.24,268112.25,20.3768,20.4118,20.3243,20.3331,268112.25
2016-05-18 12:00:00,23.24,23.29,23.17,23.17,105756.75,20.3331,20.3768,20.2718,20.2718,105756.75
2016-05-18 12:30:00,23.18,23.34,23.17,23.33,51696.0,20.2806,20.4206,20.2718,20.4118,51696.0
2016-05-18 13:00:00,23.35,23.35,23.21,23.23,53781.75,20.4293,20.4293,20.3068,20.3243,53781.75
2016-05-18 13:30:00,23.23,23.29,23.2,23.2,85241.25,20.3243,20.3768,20.2981,20.2981,85241.25
2016-05-18 14:00:00,23.19,23.38,23.16,23.24,139086.0,20.2893,20.4556,20.2631,20.3331,139086.0
2016-05-18 14:30:00,23.21,23.44,23.16,23.4,99141.75,20.3068,20.5081,20.2631,20.4731,99141.75
2016-05-18 15:00:00,23.41,23.54,23.28,23.28,186765.75,20.4818,20.5956,20.3681,20.3681,186765.75
2016-05-18 15:30:00,23.29,23.39,23.26,23.38,286620.75,20.3768,20.4643,20.3506,20.4556,286620.75
2016-05-19 09:30:00,23.22,23.41,22.88,22.9,86249.25,20.3156,20.4818,20.0181,20.0356,86249.25
2016-05-19 10:00:00,22.85,22.98,22.62,22.68,227576.25,19.9919,20.1056,19.7906,19.8431,227576.25
2016-05-19 10:30:00,22.69,23.02,22.68,22.85,113719.5,19.8519,20.1406,19.8431,19.9919,113719.5
2016-05-19 11:00:00,22.88,22.96,22.83,22.92,49779.0,20.0181,20.0881,19.9744,20.0531,49779.0
2016-05-19 11:30:00,22.9,22.9,22.73,22.85,66780.0,20.0356,20.0356,19.8869,19.9919,66780.0
2016-05-19 12:00:00,22.84,22.9,22.83,22.84,39489.75,19.9831,20.0356,19.9744,19.9831,39489.75
2016-05-19 12:30:00,22.83,22.86,22.76,22.76,43488.0,19.9744,20.0006,19.9131,19.9131,43488.0
2016-05-19 13:00:00,22.76,22.86,22.75,22.83,45711.0,19.9131,20.0006,19.9044,19.9744,45711.0
2016-05-19 13:30:00,22.83,22.9,22.81,22.83,66717.0,19.9744,20.0356,19.9569,19.9744,66717.0
2016-05-19 14:00:00,22.83,22.97,22.82,22.9,81751.5,19.9744,20.0969,19.9656,20.0356,81751.5
2016-05-19 14:30:00,22.9,22.92,22.8,22.82,58783.5,20.0356,20.0531,19.9481,19.9656,58783.5
2016-05-19 15:00:00,22.81,23.0,22.81,22.96,89561.25,19.9569,20.1231,19.9569,20.0881,89561.25
2016-05-19 15:30:00,22.96,23.0,22.9,22.92,174404.25,20.0881,20.1231,20.0356,20.0531,174404.25
2016-05-20 09:30:00,23.02,23.31,23.02,23.28,52258.5,20.1406,20.3943,20.1406,20.3681,52258.5
2016-05-20 10:00:00,23.29,23.44,23.27,23.32,82658.25,20.3768,20.5081,20.3593,20.4031,82658.25
2016-05-20 10:30:00,23.31,23.36,23.25,23.3,50800.5,20.3943,20.4381,20.3418,20.3856,50800.5
2016-05-20 11:00:00,23.3,23.38,23.3,23.37,89781.75,20.3856,20.4556,20.3856,20.4468,89781.75
2016-05-20 11:30:00,23.37,23.44,23.36,23.41,111719.25,20.4468,20.5081,20.4381,20.4818,111719.25
2016-05-20 12:00:00,23.42,23.44,23.36,23.37,67936.5,20.4906,20.5081,20.4381,20.4468,67936.5
2016-05-20 12:30:00,23.35,23.37,23.32,23.35,28237.5,20.4293,20.4468,20.4031,20.4293,28237.5
2016-05-20 13:00:00,23.34,23.35,23.28,23.28,30496.5,20.4206,20.4293,20.3681,20.3681,30496.5
2016-05-20 13:30:00,23.26,23.27,23.17,23.2,40677.75,20.3506,20.3593,20.2718,20.2981,40677.75
2016-05-20 14:00:00,23.2,23.24,23.19,23.24,46199.25,20.2981,20.3331,20.2893,20.3331,46199.25
2016-05-20 14:30:00,23.26,23.26,23.21,23.21,32595.75,20.3506,20.3506,20.3068,20.3068,32595.75
2016-05-20 15:00:00,23.22,23.24,23.16,23.23,95559.75,20.3156,20.3331,20.2631,20.3243,95559.75
2016-05-20 15:30:00,23.22,23.29,23.22,23.28,215471.25,20.3156,20.3768,20.3156,20.3681,215471.25
2016-05-23 09:30:00,23.29,23.36,23.2,23.22,153978.75,20.3768,20.4381,20.2981,20.3156,153978.75
2016-05-23 10:00:00,23.22,23.33,23.2,23.23,81207.0,20.3156,20.4118,20.2981,20.3243,81207.0
2016-05-23 10:30:00,23.24,23.26,23.21,23.23,57307.5,20.3331,20.3506,20.3068,20.3243,57307.5
2016-05-23 11:00:00,23.24,23.3,23.2,23.21,53237.25,20.3331,20.3856,20.2981,20.3068,53237.25
2016-05-23 11:30:00,23.24,23.25,23.15,23.25,135837.0,20.3331,20.3418,20.2543,20.3418,135837.0
2016-05-23 12:00:00,23.24,23.27,23.23,23.27,29016.0,20.3331,20.3593,20.3243,20.3593,29016.0
2016-05-23 12:30:00,23.27,23.31,23.26,23.28,50811.75,20.3593,20.3943,20.3506,20.3681,50811.75
2016-05-23 13:00:00,23.28,23.33,23.28,23.28,35352.0,20.3681,20.4118,20.3681,20.3681,35352.0
2016-05-23 13:30:00,23.28,23.29,23.23,23.25,38702.25,20.3681,20.3768,20.3243,20.3418,38702.25
2016-05-23 14:00:00,23.26,23.31,23.24,23.31,33475.5,20.3506,20.3943,20.3331,20.3943,33475.5
2016-05-23 14:30:00,23.3,23.32,23.26,23.29,103709.25,20.3856,20.4031,20.3506,20.3768,103709.25
2016-05-23 15:00:00,23.29,23.3,23.25,23.29,160224.75,20.3768,20.3856,20.3418,20.3768,160224.75
2016-05-23 15:30:00,23.29,23.32,23.23,23.25,208962.0,20.3768,20.4031,20.3243,20.3418,208962.0
2016-05-24 09:30:00,23.46,23.67,23.36,23.61,107597.25,20.5256,20.7093,20.4381,20.6568,107597.25
2016-05-24 10:00:00,23.62,23.75,23.6,23.75,123070.5,20.6656,20.7793,20.6481,20.7793,123070.5
2016-05-24 10:30:00,23.75,23.78,23.72,23.73,72987.75,20.7793,20.8055,20.7531,20.7618,72987.75
2016-05-24 11:00:00,23.73,23.76,23.59,23.62,144425.25,20.7618,20.788,20.6393,20.6656,144425.25
2016-05-24 11:30:00,23.61,23.69,23.58,23.68,91066.5,20.6568,20.7268,20.6306,20.7181,91066.5
2016-05-24 12:00:00,23.68,23.73,23.65,23.7,65124.0,20.7181,20.7618,20.6918,20.7356,65124.0
2016-05-24 12:30:00,23.71,23.73,23.68,23.72,27427.5,20.7443,20.7618,20.7181,20.7531,27427.5
2016-05-24 13:00:00,23.74,23.75,23.68,23.68,25119.0,20.7705,20.7793,20.7181,20.7181,25119.0
2016-05-24 13:30:00,23.69,23.69,23.62,23.66,41710.5,20.7268,20.7268,20.6656,20.7006,41710.5
2016-05-24 14:00:00,23.66,23.75,23.66,23.71,67007.25,20.7006,20.7793,20.7006,20.7443,67007.25
2016-05-24 14:30:00,23.72,23.73,23.67,23.7,31072.5,20.7531,20.7618,20.7093,20.7356,31072.5
2016-05-24 15:00:00,23.71,23.8,23.71,23.77,54947.25,20.7443,20.823,20.7443,20.7968,54947.25
2016-05-24 15:30:00,23.78,23.81,23.76,23.8,254819.25,20.8055,20.8318,20.788,20.823,254819.25
2016-05-25 09:30:00,24.0,24.24,23.84,24.21,86319.0,20.998,21.208,20.858,21.1818,86319.0
2016-05-25 10:00:00,24.22,24.24,24.16,24.18,63416.25,21.1905,21.208,21.138,21.1555,63416.25
2016-05-25 10:30:00,24.16,24.26,24.15,24.17,40572.0,21.138,21.2255,21.1293,21.1468,40572.0
2016-05-25 11:00:00,24.15,24.19,24.01,24.03,25951.5,21.1293,21.1643,21.0068,21.0243,25951.5
2016-05-25 11:30:00,24.03,24.09,23.99,24.07,25618.5,21.0243,21.0768,20.9893,21.0593,25618.5
2016-05-25 12:00:00,24.09,24.09,24.02,24.03,16429.5,21.0768,21.0768,21.0155,21.0243,16429.5
2016-05-25 12:30:00,24.02,24.06,24.02,24.05,28422.0,21.0155,21.0505,21.0155,21.0418,28422.0
2016-05-25 13:00:00,24.06,24.1,24.04,24.08,31050.0,21.0505,21.0855,21.033,21.068,31050.0
2016-05-25 13:30:00,24.07,24.09,24.04,24.08,26887.5,21.0593,21.0768,21.033,21.068,26887.5
2016-05-25 14:00:00,24.08,24.08,24.03,24.06,35446.5,21.068,21.068,21.0243,21.0505,35446.5
2016-05-25 14:30:00,24.06,24.1,24.02,24.02,39881.25,21.0505,21.0855,21.0155,21.0155,39881.25
2016-05-25 15:00:00,24.02,24.11,24.02,24.11,59447.25,21.0155,21.0943,21.0155,21.0943,59447.25
2016-05-25 15:30:00,24.11,24.13,24.09,24.13,270227.25,21.0943,21.1118,21.0768,21.1118,270227.25
2016-05-26 09:30:00,24.13,24.13,23.92,24.01,86874.75,21.1118,21.1118,20.928,21.0068,86874.75
2016-05-26 10:00:00,24.03,24.14,24.0,24.02,66937.5,21.0243,21.1205,20.998,21.0155,66937.5
2016-05-26 10:30:00,24.04,24.09,24.01,24.02,101463.75,21.033,21.0768,21.0068,21.0155,101463.75
2016-05-26 11:00:00,24.01,24.07,23.96,24.05,75962.25,21.0068,21.0593,20.963,21.0418,75962.25
2016-05-26 11:30:00,24.05,24.05,24.0,24.03,29187.0,21.0418,21.0418,20.998,21.0243,29187.0
2016-05-26 12:00:00,24.03,24.08,24.03,24.04,20283.75,21.0243,21.068,21.0243,21.033,20283.75
2016-05-26 12:30:00,24.04,24.08,24.03,24.04,34026.75,21.033,21.068,21.0243,21.033,34026.75
2016-05-26 13:00:00,24.04,24.12,24.04,24.12,40540.5,21.033,21.103,21.033,21.103,40540.5
2016-05-26 13:30:00,24.12,24.14,24.11,24.13,39721.5,21.103,21.1205,21.0943,21.1118,39721.5
2016-05-26 14:00:00,24.12,24.15,24.11,24.13,52650.0,21.103,21.1293,21.0943,21.1118,52650.0
2016-05-26 14:30:00,24.13,24.14,24.11,24.14,107955.0,21.1118,21.1205,21.0943,21.1205,107955.0
2016-05-26 15:00:00,24.14,24.18,24.12,24.17,115290.0,21.1205,21.1555,21.103,21.1468,115290.0
2016-05-26 15:30:00,24.17,24.22,24.17,24.21,374618.25,21.1468,21.1905,21.1468,21.1818,374618.25
2016-05-27 09:30:00,24.19,24.4,24.08,24.17,123621.75,21.1643,21.348,21.068,21.1468,123621.75
2016-05-27 10:00:00,24.17,24.43,24.16,24.37,95566.5,21.1468,21.3742,21.138,21.3217,95566.5
2016-05-27 10:30:00,24.38,24.46,24.27,24.28,112448.25,21.3305,21.4005,21.2343,21.243,112448.25
2016-05-27 11:00:00,24.27,24.34,24.23,24.27,96180.75,21.2343,21.2955,21.1993,21.2343,96180.75
2016-05-27 11:30:00,24.28,24.33,24.25,24.28,36112.5,21.243,21.2867,21.2168,21.243,36112.5
2016-05-27 12:00:00,24.29,24.36,24.28,24.36,29508.75,21.2518,21.313,21.243,21.313,29508.75
2016-05-27 12:30:00,24.35,24.37,24.32,24.35,31299.75,21.3042,21.3217,21.278,21.3042,31299.75
2016-05-27 13:00:00,24.36,24.37,24.32,24.32,36027.0,21.313,21.3217,21.278,21.278,36027.0
2016-05-27 13:30:00,24.32,24.48,24.32,24.47,89786.25,21.278,21.418,21.278,21.4092,89786.25
2016-05-27 14:00:00,24.47,24.56,24.45,24.51,158580.0,21.4092,21.488,21.3917,21.4442,158580.0
2016-05-27 14:30:00,24.5,24.5,24.44,24.47,93849.75,21.4355,21.4355,21.383,21.4092,93849.75
2016-05-27 15:00:00,24.46,24.59,24.46,24.54,220990.5,21.4005,21.5142,21.4005,21.4705,220990.5
2016-05-27 15:30:00,24.55,24.61,24.52,24.61,437962.5,21.4792,21.5317,21.453,21.5317,437962.5
2016-05-31 09:30:00,24.68,24.86,24.64,24.79,99265.5,21.593,21.7505,21.558,21.6892,99265.5
2016-05-31 10:00:00,24.77,24.87,24.76,24.84,168315.75,21.6717,21.7592,21.663,21.733,168315.75
2016-05-31 10:30:00,24.84,24.88,24.76,24.87,160143.75,21.733,21.768,21.663,21.7592,160143.75
2016-05-31 11:00:00,24.86,24.92,24.82,24.89,285790.5,21.7505,21.803,21.7155,21.7767,285790.5
2016-05-31 11:30:00,24.88,24.97,24.86,24.9,237924.0,21.768,21.8467,21.7505,21.7855,237924.0
2016-05-31 12:00:00,24.9,24.95,24.87,24.92,167289.75,21.7855,21.8292,21.7592,21.803,167289.75
2016-05-31 12:30:00,24.92,24.96,24.91,24.94,130090.5,21.803,21.8379,21.7942,21.8204,130090.5
2016-05-31 13:00:00,24.93,24.97,24.88,24.94,103747.5,21.8117,21.8467,21.768,21.8204,103747.5
2016-05-31 13:30:00,24.95,24.95,24.86,24.88,96619.5,21.8292,21.8292,21.7505,21.768,96619.5
2016-05-31 14:00:00,24.88,24.92,24.82,24.91,216123.75,21.768,21.803,21.7155,21.7942,216123.75
2016-05-31 14:30:00,24.91,24.91,24.81,24.87,157416.75,21.7942,21.7942,21.7067,21.7592,157416.75
2016-05-31 15:00:00,24.87,24.91,24.84,24.91,257199.75,21.7592,21.7942,21.733,21.7942,257199.75
2016-05-31 15:30:00,24.91,24.97,24.89,24.92,412258.5,21.7942,21.8467,21.7767,21.803,412258.5
2016-06-01 09:30:00,24.6,24.6,24.38,24.58,136845.0,21.523,21.523,21.3305,21.5055,136845.0
2016-06-01 10:00:00,24.6,24.7,24.53,24.64,114120.0,21.523,21.6105,21.4617,21.558,114120.0
2016-06-01 10:30:00,24.63,24.76,24.62,24.72,129744.0,21.5492,21.663,21.5405,21.628,129744.0
2016-06-01 11:00:00,24.74,24.86,24.73,24.76,84775.5,21.6455,21.7505,21.6367,21.663,84775.5
2016-06-01 11:30:00,24.76,24.84,24.75,24.8,69144.75,21.663,21.733,21.6542,21.698,69144.75
2016-06-01 12:00:00,24.8,24.91,24.78,24.86,62880.75,21.698,21.7942,21.6805,21.7505,62880.75
2016-06-01 12:30:00,24.84,24.91,24.82,24.91,31268.25,21.733,21.7942,21.7155,21.7942,31268.25
2016-06-01 13:00:00,24.9,24.93,24.84,24.9,39186.0,21.7855,21.8117,21.733,21.7855,39186.0
2016-06-01 13:30:00,24.9,24.91,24.81,24.86,47328.75,21.7855,21.7942,21.7067,21.7505,47328.75
2016-06-01 14:00:00,24.86,24.93,24.82,24.91,61098.75,21.7505,21.8117,21.7155,21.7942,61098.75
2016-06-01 14:30:00,24.92,25.01,24.89,24.98,68116.5,21.803,21.8817,21.7767,21.8554,68116.5
2016-06-01 15:00:00,24.99,25.02,24.95,24.99,109523.25,21.8642,21.8904,21.8292,21.8642,109523.25
2016-06-01 15:30:00,24.99,25.04,24.94,24.98,287282.25,21.8642,21.9079,21.8204,21.8554,287282.25
2016-06-02 09:30:00,24.86,24.94,24.85,24.91,126729.0,21.7505,21.8204,21.7417,21.7942,126729.0
2016-06-02 10:00:00,24.91,24.96,24.87,24.88,168583.5,21.7942,21.8379,21.7592,21.768,168583.5
2016-06-02 10:30:00,24.88,24.92,24.87,24.89,72031.5,21.768,21.803,21.7592,21.7767,72031.5
2016-06-02 11:00:00,24.9,24.96,24.88,24.9,82543.5,21.7855,21.8379,21.768,21.7855,82543.5
2016-06-02 11:30:00,24.89,24.92,24.86,24.91,50366.25,21.7767,21.803,21.7505,21.7942,50366.25
2016-06-02 12:00:00,24.91,24.92,24.88,24.88,35984.25,21.7942,21.803,21.768,21.768,35984.25
2016-06-02 12:30:00,24.88,24.93,24.88,24.92,29155.5,21.768,21.8117,21.768,21.803,29155.5
2016-06-02 13:00:00,24.93,24.94,24.9,24.92,49531.5,21.8117,21.8204,21.7855,21.803,49531.5
2016-06-02 13:30:00,24.92,24.96,24.91,24.96,32647.5,21.803,21.8379,21.7942,21.8379,32647.5
2016-06-02 14:00:00,24.96,24.98,24.93,24.93,38988.0,21.8379,21.8554,21.8117,21.8117,38988.0
2016-06-02 14:30:00,24.93,25.02,24.93,25.02,57692.25,21.8117,21.8904,21.8117,21.8904,57692.25
2016-06-02 15:00:00,25.02,25.06,24.97,25.05,144688.5,21.8904,21.9254,21.8467,21.9167,144688.5
2016-06-02 15:30:00,25.05,25.15,25.04,25.15,390249.0,21.9167,22.0042,21.9079,22.0042,390249.0
2016-06-03 09:30:00,24.26,24.32,24.08,24.19,606674.25,21.2255,21.278,21.068,21.1643,606674.25
2016-06-03 10:00:00,24.17,24.19,24.09,24.12,470621.25,21.1468,21.1643,21.0768,21.103,470621.25
2016-06-03 10:30:00,24.12,24.27,24.11,24.21,163464.75,21.103,21.2343,21.0943,21.1818,163464.75
2016-06-03 11:00:00,24.2,24.24,24.19,24.2,216112.5,21.173,21.208,21.1643,21.173,216112.5
2016-06-03 11:30:00,24.2,24.35,24.19,24.33,145658.25,21.173,21.3042,21.1643,21.2867,145658.25
2016-06-03 12:00:00,24.32,24.4,24.29,24.39,50197.5,21.278,21.348,21.2518,21.3392,50197.5
2016-06-03 12:30:00,24.39,24.46,24.38,24.45,183375.0,21.3392,21.4005,21.3305,21.3917,183375.0
2016-06-03 13:00:00,24.45,24.57,24.4,24.4,214008.75,21.3917,21.4967,21.348,21.348,214008.75
2016-06-03 13:30:00,24.4,24.42,24.36,24.41,46224.0,21.348,21.3655,21.313,21.3567,46224.0
2016-06-03 14:00:00,24.41,24.46,24.39,24.45,80525.25,21.3567,21.4005,21.3392,21.3917,80525.25
2016-06-03 14:30:00,24.45,24.68,24.45,24.58,301083.75,21.3917,21.593,21.3917,21.5055,301083.75
2016-06-03 15:00:00,24.58,24.59,24.48,24.55,121230.0,21.5055,21.5142,21.418,21.4792,121230.0
2016-06-03 15:30:00,24.56,24.71,24.55,24.6,958194.0,21.488,21.6192,21.4792,21.523,958194.0
2016-06-06 09:30:00,24.64,24.91,24.55,24.8,60720.75,21.558,21.7942,21.4792,21.698,60720.75
2016-06-06 10:00:00,24.79,24.96,24.77,24.9,144861.75,21.6892,21.8379,21.6717,21.7855,144861.75
2016-06-06 10:30:00,24.91,24.96,24.9,24.93,152968.5,21.7942,21.8379,21.7855,21.8117,152968.5
2016-06-06 11:00:00,24.92,24.94,24.86,24.92,63621.0,21.803,21.8204,21.7505,21.803,63621.0
2016-06-06 11:30:00,24.92,25.09,24.92,25.08,62102.25,21.803,21.9517,21.803,21.9429,62102.25
2016-06-06 12:00:00,25.08,25.16,25.08,25.11,123878.25,21.9429,22.0129,21.9429,21.9692,123878.25
2016-06-06 12:30:00,25.12,25.17,25.04,25.11,134237.25,21.9779,22.0217,21.9079,21.9692,134237.25
2016-06-06 13:00:00,25.1,25.12,25.06,25.09,132797.25,21.9604,21.9779,21.9254,21.9517,132797.25
2016-06-06 13:30:00,25.09,25.16,25.08,25.15,45639.0,21.9517,22.0129,21.9429,22.0042,45639.0
2016-06-06 14:00:00,25.15,25.2,25.11,25.18,69921.0,22.0042,22.0479,21.9692,22.0304,69921.0
2016-06-06 14:30:00,25.18,25.18,25.11,25.11,105034.5,22.0304,22.0304,21.9692,21.9692,105034.5
2016-06-06 15:00:00,25.11,25.12,25.06,25.06,378915.75,21.9692,21.9779,21.9254,21.9254,378915.75
2016-06-06 15:30:00,25.06,25.07,24.96,24.96,307806.75,21.9254,21.9342,21.8379,21.8379,307806.75
2016-06-07 09:30:00,25.07,25.07,24.69,24.71,90445.5,21.9342,21.9342,21.6017,21.6192,90445.5
2016-06-07 10:00:00,24.72,24.79,24.64,24.68,123284.25,21.628,21.6892,21.558,21.593,123284.25
2016-06-07 10:30:00,24.68,24.72,24.63,24.66,206451.0,21.593,21.628,21.5492,21.5755,206451.0
2016-06-07 11:00:00,24.66,24.67,24.6,24.61,82154.25,21.5755,21.5842,21.523,21.5317,82154.25
2016-06-07 11:30:00,24.6,24.68,24.6,24.62,65148.75,21.523,21.593,21.523,21.5405,65148.75
2016-06-07 12:00:00,24.63,24.68,24.62,24.65,46368.0,21.5492,21.593,21.5405,21.5667,46368.0
2016-06-07 12:30:00,24.66,24.71,24.64,24.69,72643.5,21.5755,21.6192,21.558,21.6017,72643.5
2016-06-07 13:00:00,24.69,24.72,24.68,24.7,93775.5,21.6017,21.628,21.593,21.6105,93775.5
2016-06-07 13:30:00,24.7,24.72,24.67,24.67,70510.5,21.6105,21.628,21.5842,21.5842,70510.5
2016-06-07 14:00:00,24.68,24.72,24.68,24.71,176451.75,21.593,21.628,21.593,21.6192,176451.75
2016-06-07 14:30:00,24.71,24.71,24.68,24.69,103947.75,21.6192,21.6192,21.593,21.6017,103947.75
2016-06-07 15:00:00,24.69,24.69,24.65,24.68,170057.25,21.6017,21.6017,21.5667,21.593,170057.25
2016-06-07 15:30:00,24.68,24.69,24.59,24.59,277355.25,21.593,21.6017,21.5142,21.5142,277355.25
2016-06-08 09:30:00,24.57,24.68,24.51,24.64,54852.75,21.4967,21.593,21.4442,21.558,54852.75
2016-06-08 10:00:00,24.64,24.64,24.53,24.6,34094.25,21.558,21.558,21.4617,21.523,34094.25
2016-06-08 10:30:00,24.6,24.62,24.55,24.58,87133.5,21.523,21.5405,21.4792,21.5055,87133.5
2016-06-08 11:00:00,24.58,24.58,24.48,24.5,64001.25,21.5055,21.5055,21.418,21.4355,64001.25
2016-06-08 11:30:00,24.51,24.57,24.49,24.55,76090.5,21.4442,21.4967,21.4267,21.4792,76090.5
2016-06-08 12:00:00,24.55,24.59,24.51,24.54,38733.75,21.4792,21.5142,21.4442,21.4705,38733.75
2016-06-08 12:30:00,24.54,24.56,24.5,24.56,45938.25,21.4705,21.488,21.4355,21.488,45938.25
2016-06-08 13:00:00,24.55,24.56,24.5,24.51,42270.75,21.4792,21.488,21.4355,21.4442,42270.75
2016-06-08 13:30:00,24.5,24.55,24.48,24.5,33410.25,21.4355,21.4792,21.418,21.4355,33410.25
2016-06-08 14:00:00,24.5,24.54,24.48,24.54,60378.75,21.4355,21.4705,21.418,21.4705,60378.75
2016-06-08 14:30:00,24.55,24.56,24.52,24.54,147222.0,21.4792,21.488,21.453,21.4705,147222.0
2016-06-08 15:00:00,24.54,24.55,24.53,24.55,98388.0,21.4705,21.4792,21.4617,21.4792,98388.0
2016-06-08 15:30:00,24.55,24.57,24.52,24.52,314781.75,21.4792,21.4967,21.453,21.453,314781.75
2016-06-09 09:30:00,24.37,24.37,24.09,24.18,163424.25,21.3217,21.3217,21.0768,21.1555,163424.25
2016-06-09 10:00:00,24.16,24.16,24.05,24.07,202403.25,21.138,21.138,21.0418,21.0593,202403.25
2016-06-09 10:30:00,24.07,24.13,24.06,24.12,45330.75,21.0593,21.1118,21.0505,21.103,45330.75
2016-06-09 11:00:00,24.1,24.11,24.04,24.09,105984.0,21.0855,21.0943,21.033,21.0768,105984.0
2016-06-09 11:30:00,24.09,24.09,24.0,24.02,40794.75,21.0768,21.0768,20.998,21.0155,40794.75
2016-06-09 12:00:00,24.02,24.07,24.0,24.04,65704.5,21.0155,21.0593,20.998,21.033,65704.5
2016-06-09 12:30:00,24.04,24.09,24.04,24.07,88380.0,21.033,21.0768,21.033,21.0593,88380.0
2016-06-09 13:00:00,24.08,24.15,24.06,24.11,128052.0,21.068,21.1293,21.0505,21.0943,128052.0
2016-06-09 13:30:00,24.11,24.12,24.04,24.08,43789.5,21.0943,21.103,21.033,21.068,43789.5
2016-06-09 14:00:00,24.08,24.13,24.07,24.1,60284.25,21.068,21.1118,21.0593,21.0855,60284.25
2016-06-09 14:30:00,24.1,24.13,24.08,24.1,109134.0,21.0855,21.1118,21.068,21.0855,109134.0
2016-06-09 15:00:00,24.1,24.13,24.06,24.11,118298.25,21.0855,21.1118,21.0505,21.0943,118298.25
2016-06-09 15:30:00,24.11,24.15,24.06,24.09,424890.0,21.0943,21.1293,21.0505,21.0768,424890.0
2016-06-10 09:30:00,23.66,23.66,23.47,23.56,158586.75,20.7006,20.7006,20.5343,20.6131,158586.75
2016-06-10 10:00:00,23.56,23.64,23.44,23.53,214717.5,20.6131,20.6831,20.5081,20.5868,214717.5
2016-06-10 10:30:00,23.53,23.65,23.53,23.65,104193.0,20.5868,20.6918,20.5868,20.6918,104193.0
2016-06-10 11:00:00,23.65,23.69,23.62,23.65,151647.75,20.6918,20.7268,20.6656,20.6918,151647.75
2016-06-10 11:30:00,23.65,23.67,23.6,23.6,57206.25,20.6918,20.7093,20.6481,20.6481,57206.25
2016-06-10 12:00:00,23.59,23.62,23.53,23.54,47328.75,20.6393,20.6656,20.5868,20.5956,47328.75
2016-06-10 12:30:00,23.53,23.58,23.52,23.54,38508.75,20.5868,20.6306,20.5781,20.5956,38508.75
2016-06-10 13:00:00,23.55,23.59,23.53,23.59,56054.25,20.6043,20.6393,20.5868,20.6393,56054.25
2016-06-10 13:30:00,23.59,23.59,23.43,23.43,53066.25,20.6393,20.6393,20.4993,20.4993,53066.25
2016-06-10 14:00:00,23.44,23.47,23.41,23.46,57141.0,20.5081,20.5343,20.4818,20.5256,57141.0
2016-06-10 14:30:00,23.45,23.54,23.44,23.52,112880.25,20.5168,20.5956,20.5081,20.5781,112880.25
2016-06-10 15:00:00,23.52,23.54,23.43,23.54,187350.75,20.5781,20.5956,20.4993,20.5956,187350.75
2016-06-10 15:30:00,23.54,23.57,23.49,23.5,367341.75,20.5956,20.6218,20.5518,20.5606,367341.75
2016-06-13 09:30:00,23.36,23.66,23.19,23.56,216814.5,20.4381,20.7006,20.2893,20.6131,216814.5
2016-06-13 10:00:00,23.55,23.63,23.53,23.61,115717.5,20.6043,20.6743,20.5868,20.6568,115717.5
2016-06-13 10:30:00,23.64,23.67,23.61,23.65,78192.0,20.6831,20.7093,20.6568,20.6918,78192.0
2016-06-13 11:00:00,23.64,23.68,23.62,23.65,120501.0,20.6831,20.7181,20.6656,20.6918,120501.0
2016-06-13 11:30:00,23.64,23.64,23.41,23.41,103005.0,20.6831,20.6831,20.4818,20.4818,103005.0
2016-06-13 12:00:00,23.42,23.56,23.41,23.51,60086.25,20.4906,20.6131,20.4818,20.5693,60086.25
2016-06-13 12:30:00,23.5,23.55,23.48,23.53,37773.0,20.5606,20.6043,20.5431,20.5868,37773.0
2016-06-13 13:00:00,23.53,23.53,23.47,23.48,32251.5,20.5868,20.5868,20.5343,20.5431,32251.5
2016-06-13 13:30:00,23.48,23.48,23.36,23.38,58412.25,20.5431,20.5431,20.4381,20.4556,58412.25
2016-06-13 14:00:00,23.37,23.43,23.37,23.4,64793.25,20.4468,20.4993,20.4468,20.4731,64793.25
2016-06-13 14:30:00,23.4,23.47,23.39,23.42,62736.75,20.4731,20.5343,20.4643,20.4906,62736.75
2016-06-13 15:00:00,23.41,23.44,23.33,23.34,73827.0,20.4818,20.5081,20.4118,20.4206,73827.0
2016-06-13 15:30:00,23.34,23.38,23.2,23.24,412967.25,20.4206,20.4556,20.2981,20.3331,412967.25
2016-06-14 09:30:00,23.08,23.21,22.98,23.11,178947.0,20.1931,20.3068,20.1056,20.2194,178947.0
2016-06-14 10:00:00,23.12,23.15,23.03,23.08,246069.0,20.2281,20.2543,20.1494,20.1931,246069.0
2016-06-14 10:30:00,23.08,23.15,23.04,23.05,133362.0,20.1931,20.2543,20.1581,20.1669,133362.0
2016-06-14 11:00:00,23.06,23.06,22.9,22.9,92412.0,20.1756,20.1756,20.0356,20.0356,92412.0
2016-06-14 11:30:00,22.9,22.98,22.87,22.88,61330.5,20.0356,20.1056,20.0094,20.0181,61330.5
2016-06-14 12:00:00,22.88,23.0,22.83,23.0,68440.5,20.0181,20.1231,19.9744,20.1231,68440.5
2016-06-14 12:30:00,22.99,23.01,22.92,22.92,102577.5,20.1144,20.1319,20.0531,20.0531,102577.5
2016-06-14 13:00:00,22.92,22.96,22.87,22.89,26356.5,20.0531,20.0881,20.0094,20.0269,26356.5
2016-06-14 13:30:00,22.88,22.92,22.84,22.86,27519.75,20.0181,20.0531,19.9831,20.0006,27519.75
2016-06-14 14:00:00,22.85,22.89,22.81,22.87,57134.25,19.9919,20.0269,19.9569,20.0094,57134.25
2016-06-14 14:30:00,22.86,22.86,22.7,22.71,95537.25,20.0006,20.0006,19.8606,19.8694,95537.25
2016-06-14 15:00:00,22.7,22.88,22.69,22.88,136521.0,19.8606,20.0181,19.8519,20.0181,136521.0
2016-06-14 15:30:00,22.89,22.91,22.8,22.82,288720.0,20.0269,20.0444,19.9481,19.9656,288720.0
2016-06-15 09:30:00,23.02,23.21,22.96,23.18,129809.25,20.1406,20.3068,20.0881,20.2806,129809.25
2016-06-15 10:00:00,23.18,23.34,23.18,23.31,234859.5,20.2806,20.4206,20.2806,20.3943,234859.5
2016-06-15 10:30:00,23.31,23.46,23.31,23.45,86370.75,20.3943,20.5256,20.3943,20.5168,86370.75
2016-06-15 11:00:00,23.45,23.48,23.37,23.37,76484.25,20.5168,20.5431,20.4468,20.4468,76484.25
2016-06-15 11:30:00,23.37,23.47,23.35,23.43,44169.75,20.4468,20.5343,20.4293,20.4993,44169.75
2016-06-15 12:00:00,23.42,23.43,23.38,23.4,32933.25,20.4906,20.4993,20.4556,20.4731,32933.25
2016-06-15 12:30:00,23.4,23.4,23.3,23.31,53183.25,20.4731,20.4731,20.3856,20.3943,53183.25
2016-06-15 13:00:00,23.31,23.36,23.31,23.35,30381.75,20.3943,20.4381,20.3943,20.4293,30381.75
2016-06-15 13:30:00,23.36,23.43,23.35,23.43,69378.75,20.4381,20.4993,20.4293,20.4993,69378.75
2016-06-15 14:00:00,23.44,23.51,23.17,23.17,163561.5,20.5081,20.5693,20.2718,20.2718,163561.5
2016-06-15 14:30:00,23.16,23.33,23.15,23.32,80163.0,20.2631,20.4118,20.2543,20.4031,80163.0
2016-06-15 15:00:00,23.31,23.34,23.28,23.28,109525.5,20.3943,20.4206,20.3681,20.3681,109525.5
2016-06-15 15:30:00,23.28,23.3,23.07,23.11,311899.5,20.3681,20.3856,20.1844,20.2194,311899.5
2016-06-16 09:30:00,22.87,22.88,22.59,22.7,139407.75,20.0094,20.0181,19.7644,19.8606,139407.75
2016-06-16 10:00:00,22.7,22.79,22.61,22.72,122411.25,19.8606,19.9394,19.7819,19.8781,122411.25
2016-06-16 10:30:00,22.72,22.72,22.6,22.69,53793.0,19.8781,19.8781,19.7731,19.8519,53793.0
2016-06-16 11:00:00,22.7,22.87,22.7,22.85,75233.25,19.8606,20.0094,19.8606,19.9919,75233.25
2016-06-16 11:30:00,22.85,22.86,22.69,22.74,38137.5,19.9919,20.0006,19.8519,19.8956,38137.5
2016-06-16 12:00:00,22.74,22.82,22.72,22.79,74976.75,19.8956,19.9656,19.8781,19.9394,74976.75
2016-06-16 12:30:00,22.79,22.86,22.76,22.83,31023.0,19.9394,20.0006,19.9131,19.9744,31023.0
2016-06-16 13:00:00,22.84,22.9,22.82,22.85,28602.0,19.9831,20.0356,19.9656,19.9919,28602.0
2016-06-16 13:30:00,22.86,22.9,22.79,22.89,77991.75,20.0006,20.0356,19.9394,20.0269,77991.75
2016-06-16 14:00:00,22.89,23.03,22.88,22.94,77494.5,20.0269,20.1494,20.0181,20.0706,77494.5
2016-06-16 14:30:00,22.95,23.08,22.95,23.04,56169.0,20.0794,20.1931,20.0794,20.1581,56169.0
2016-06-16 15:00:00,23.03,23.1,23.01,23.09,81339.75,20.1494,20.2106,20.1319,20.2019,81339.75
2016-06-16 15:30:00,23.09,23.11,23.04,23.1,180211.5,20.2019,20.2194,20.1581,20.2106,180211.5
2016-06-17 09:30:00,23.13,23.44,23.04,23.37,415305.0,20.2368,20.5081,20.1581,20.4468,415305.0
2016-06-17 10:00:00,23.36,23.44,23.31,23.33,47695.5,20.4381,20.5081,20.3943,20.4118,47695.5
2016-06-17 10:30:00,23.33,23.44,23.28,23.39,36843.75,20.4118,20.5081,20.3681,20.4643,36843.75
2016-06-17 11:00:00,23.38,23.39,23.2,23.21,159212.25,20.4556,20.4643,20.2981,20.3068,159212.25
2016-06-17 11:30:00,23.21,23.27,23.19,23.21,45618.75,20.3068,20.3593,20.2893,20.3068,45618.75
2016-06-17 12:00:00,23.21,23.26,23.17,23.19,33750.0,20.3068,20.3506,20.2718,20.2893,33750.0
2016-06-17 12:30:00,23.19,23.19,23.07,23.08,28795.5,20.2893,20.2893,20.1844,20.1931,28795.5
2016-06-17 13:00:00,23.08,23.13,23.05,23.08,32229.0,20.1931,20.2368,20.1669,20.1931,32229.0
2016-06-17 13:30:00,23.08,23.16,23.08,23.13,46059.75,20.1931,20.2631,20.1931,20.2368,46059.75
2016-06-17 14:00:00,23.13,23.18,23.12,23.15,53793.0,20.2368,20.2806,20.2281,20.2543,53793.0
2016-06-17 14:30:00,23.14,23.25,23.14,23.19,74457.0,20.2456,20.3418,20.2456,20.2893,74457.0
2016-06-17 15:00:00,23.19,23.21,23.15,23.16,96534.0,20.2893,20.3068,20.2543,20.2631,96534.0
2016-06-17 15:30:00,23.16,23.18,23.08,23.12,254412.0,20.2631,20.2806,20.1931,20.2281,254412.0
2016-06-20 09:30:00,23.66,23.76,23.56,23.69,64116.0,20.7006,20.788,20.6131,20.7268,64116.0
2016-06-20 10:00:00,23.66,23.84,23.64,23.84,66017.25,20.7006,20.858,20.6831,20.858,66017.25
2016-06-20 10:30:00,23.82,23.84,23.68,23.76,103711.5,20.8405,20.858,20.7181,20.788,103711.5
2016-06-20 11:00:00,23.72,23.76,23.63,23.63,53167.5,20.7531,20.788,20.6743,20.6743,53167.5
2016-06-20 11:30:00,23.64,23.64,23.56,23.61,26444.25,20.6831,20.6831,20.6131,20.6568,26444.25
2016-06-20 12:00:00,23.62,23.68,23.62,23.64,41960.25,20.6656,20.7181,20.6656,20.6831,41960.25
2016-06-20 12:30:00,23.65,23.68,23.6,23.62,38349.0,20.6918,20.7181,20.6481,20.6656,38349.0
2016-06-20 13:00:00,23.62,23.64,23.53,23.54,20601.0,20.6656,20.6831,20.5868,20.5956,20601.0
2016-06-20 13:30:00,23.54,23.58,23.53,23.58,33475.5,20.5956,20.6306,20.5868,20.6306,33475.5
2016-06-20 14:00:00,23.56,23.58,23.5,23.52,77476.5,20.6131,20.6306,20.5606,20.5781,77476.5
2016-06-20 14:30:00,23.52,23.59,23.52,23.58,41328.0,20.5781,20.6393,20.5781,20.6306,41328.0
2016-06-20 15:00:00,23.59,23.59,23.48,23.48,35235.0,20.6393,20.6393,20.5431,20.5431,35235.0
2016-06-20 15:30:00,23.48,23.49,23.38,23.41,140611.5,20.5431,20.5518,20.4556,20.4818,140611.5
2016-06-21 09:30:00,23.49,23.6,23.28,23.34,28149.75,20.5518,20.6481,20.3681,20.4206,28149.75
2016-06-21 10:00:00,23.31,23.36,23.2,23.29,31585.5,20.3943,20.4381,20.2981,20.3768,31585.5
2016-06-21 10:30:00,23.29,23.31,23.2,23.26,48780.0,20.3768,20.3943,20.2981,20.3506,48780.0
2016-06-21 11:00:00,23.25,23.38,23.24,23.35,37021.5,20.3418,20.4556,20.3331,20.4293,37021.5
2016-06-21 11:30:00,23.34,23.34,23.2,23.25,82296.0,20.4206,20.4206,20.2981,20.3418,82296.0
2016-06-21 12:00:00,23.28,23.31,23.23,23.31,24403.5,20.3681,20.3943,20.3243,20.3943,24403.5
2016-06-21 12:30:00,23.32,23.32,23.27,23.28,14244.75,20.4031,20.4031,20.3593,20.3681,14244.75
2016-06-21 13:00:00,23.28,23.28,23.24,23.24,15045.75,20.3681,20.3681,20.3331,20.3331,15045.75
2016-06-21 13:30:00,23.24,23.24,23.17,23.2,25276.5,20.3331,20.3331,20.2718,20.2981,25276.5
2016-06-21 14:00:00,23.22,23.28,23.19,23.28,46377.0,20.3156,20.3681,20.2893,20.3681,46377.0
2016-06-21 14:30:00,23.29,23.35,23.29,23.32,39208.5,20.3768,20.4293,20.3768,20.4031,39208.5
2016-06-21 15:00:00,23.31,23.32,23.27,23.31,33216.75,20.3943,20.4031,20.3593,20.3943,33216.75
2016-06-21 15:30:00,23.31,23.33,23.29,23.29,103405.5,20.3943,20.4118,20.3768,20.3768,103405.5
2016-06-22 09:30:00,23.34,23.48,23.34,23.46,149694.75,20.4206,20.5431,20.4206,20.5256,149694.75
2016-06-22 10:00:00,23.47,23.56,23.44,23.49,45463.5,20.5343,20.6131,20.5081,20.5518,45463.5
2016-06-22 10:30:00,23.49,23.57,23.46,23.52,20290.5,20.5518,20.6218,20.5256,20.5781,20290.5
2016-06-22 11:00:00,23.53,23.56,23.5,23.54,21546.0,20.5868,20.6131,20.5606,20.5956,21546.0
2016-06-22 11:30:00,23.55,23.55,23.46,23.53,22605.75,20.6043,20.6043,20.5256,20.5868,22605.75
2016-06-22 12:00:00,23.53,23.53,23.44,23.46,83497.5,20.5868,20.5868,20.5081,20.5256,83497.5
2016-06-22 12:30:00,23.46,23.48,23.42,23.46,16789.5,20.5256,20.5431,20.4906,20.5256,16789.5
2016-06-22 13:00:00,23.45,23.45,23.37,23.39,17273.25,20.5168,20.5168,20.4468,20.4643,17273.25
2016-06-22 13:30:00,23.39,23.43,23.38,23.41,18317.25,20.4643,20.4993,20.4556,20.4818,18317.25
2016-06-22 14:00:00,23.42,23.42,23.38,23.4,47720.25,20.4906,20.4906,20.4556,20.4731,47720.25
2016-06-22 14:30:00,23.41,23.41,23.36,23.4,34422.75,20.4818,20.4818,20.4381,20.4731,34422.75
2016-06-22 15:00:00,23.4,23.45,23.39,23.4,122575.5,20.4731,20.5168,20.4643,20.4731,122575.5
2016-06-22 15:30:00,23.41,23.45,23.37,23.39,102883.5,20.4818,20.5168,20.4468,20.4643,102883.5
2016-06-23 09:30:00,23.78,23.98,23.7,23.74,112488.75,20.8055,20.9805,20.7356,20.7705,112488.75
2016-06-23 10:00:00,23.75,23.9,23.73,23.87,111863.25,20.7793,20.9105,20.7618,20.8843,111863.25
2016-06-23 10:30:00,23.82,23.9,23.79,23.88,37883.25,20.8405,20.9105,20.8143,20.893,37883.25
2016-06-23 11:00:00,23.87,23.9,23.82,23.88,53208.0,20.8843,20.9105,20.8405,20.893,53208.0
2016-06-23 11:30:00,23.9,23.91,23.85,23.88,60014.25,20.9105,20.9193,20.8668,20.893,60014.25
2016-06-23 12:00:00,23.88,23.94,23.87,23.93,63416.25,20.893,20.9455,20.8843,20.9368,63416.25
2016-06-23 12:30:00,23.93,23.96,23.89,23.91,41737.5,20.9368,20.963,20.9018,20.9193,41737.5
2016-06-23 13:00:00,23.91,23.93,23.9,23.92,26437.5,20.9193,20.9368,20.9105,20.928,26437.5
2016-06-23 13:30:00,23.92,23.92,23.86,23.89,30953.25,20.928,20.928,20.8755,20.9018,30953.25
2016-06-23 14:00:00,23.89,23.96,23.87,23.92,39109.5,20.9018,20.963,20.8843,20.928,39109.5
2016-06-23 14:30:00,23.92,23.96,23.9,23.95,66060.0,20.928,20.963,20.9105,20.9543,66060.0
2016-06-23 15:00:00,23.95,23.96,23.88,23.89,119466.0,20.9543,20.963,20.893,20.9018,119466.0
2016-06-23 15:30:00,23.89,24.0,23.88,24.0,371880.0,20.9018,20.998,20.893,20.998,371880.0
2016-06-24 09:30:00,22.22,22.52,22.1,22.11,483387.75,19.4407,19.7031,19.3357,19.3444,483387.75
2016-06-24 10:00:00,22.11,22.24,21.99,22.13,488423.25,19.3444,19.4582,19.2394,19.3619,488423.25
2016-06-24 10:30:00,22.15,22.21,21.97,21.98,210827.25,19.3794,19.4319,19.2219,19.2307,210827.25
2016-06-24 11:00:00,21.98,22.0,21.87,21.94,262422.0,19.2307,19.2482,19.1345,19.1957,262422.0
2016-06-24 11:30:00,21.95,22.0,21.84,21.9,177482.25,19.2044,19.2482,19.1082,19.1607,177482.25
2016-06-24 12:00:00,21.91,21.91,21.74,21.84,122523.75,19.1694,19.1694,19.0207,19.1082,122523.75
2016-06-24 12:30:00,21.84,21.84,21.62,21.66,96858.0,19.1082,19.1082,18.9157,18.9507,96858.0
2016-06-24 13:00:00,21.67,21.68,21.56,21.6,151449.75,18.9595,18.9682,18.8632,18.8982,151449.75
2016-06-24 13:30:00,21.6,21.67,21.59,21.67,205663.5,18.8982,18.9595,18.8895,18.9595,205663.5
2016-06-24 14:00:00,21.67,21.72,21.59,21.59,161480.25,18.9595,19.0032,18.8895,18.8895,161480.25
2016-06-24 14:30:00,21.59,21.6,21.47,21.55,327800.25,18.8895,18.8982,18.7845,18.8545,327800.25
2016-06-24 15:00:00,21.55,21.62,21.53,21.61,313238.25,18.8545,18.9157,18.837,18.907,313238.25
2016-06-24 15:30:00,21.61,21.78,21.6,21.72,730926.0,18.907,19.0557,18.8982,19.0032,730926.0
2016-06-27 09:30:00,21.24,21.24,20.9,20.91,367535.25,18.5833,18.5833,18.2858,18.2945,367535.25
2016-06-27 10:00:00,20.91,21.0,20.74,20.75,283524.75,18.2945,18.3733,18.1458,18.1545,283524.75
2016-06-27 10:30:00,20.75,20.92,20.74,20.78,310380.75,18.1545,18.3033,18.1458,18.1808,310380.75
2016-06-27 11:00:00,20.78,20.81,20.68,20.8,267696.0,18.1808,18.207,18.0933,18.1983,267696.0
2016-06-27 11:30:00,20.8,20.9,20.79,20.83,96961.5,18.1983,18.2858,18.1895,18.2245,96961.5
2016-06-27 12:00:00,20.83,20.87,20.81,20.87,112578.75,18.2245,18.2595,18.207,18.2595,112578.75
2016-06-27 12:30:00,20.87,20.93,20.86,20.92,160485.75,18.2595,18.312,18.2508,18.3033,160485.75
2016-06-27 13:00:00,20.92,20.95,20.89,20.95,94032.0,18.3033,18.3295,18.277,18.3295,94032.0
2016-06-27 13:30:00,20.95,20.95,20.86,20.87,167742.0,18.3295,18.3295,18.2508,18.2595,167742.0
2016-06-27 14:00:00,20.88,20.89,20.82,20.87,131733.0,18.2683,18.277,18.2158,18.2595,131733.0
2016-06-27 14:30:00,20.87,20.87,20.8,20.82,185514.75,18.2595,18.2595,18.1983,18.2158,185514.75
2016-06-27 15:00:00,20.82,20.84,20.79,20.82,310034.25,18.2158,18.2333,18.1895,18.2158,310034.25
2016-06-27 15:30:00,20.82,20.89,20.82,20.89,342846.0,18.2158,18.277,18.2158,18.277,342846.0
2016-06-28 09:30:00,21.15,21.32,20.91,21.09,217480.5,18.5045,18.6532,18.2945,18.452,217480.5
2016-06-28 10:00:00,21.08,21.15,20.95,21.05,218331.0,18.4433,18.5045,18.3295,18.417,218331.0
2016-06-28 10:30:00,21.06,21.09,20.88,20.92,163505.25,18.4258,18.452,18.2683,18.3033,163505.25
2016-06-28 11:00:00,20.93,20.94,20.78,20.85,198929.25,18.312,18.3208,18.1808,18.242,198929.25
2016-06-28 11:30:00,20.85,20.96,20.84,20.91,95429.25,18.242,18.3383,18.2333,18.2945,95429.25
2016-06-28 12:00:00,20.92,20.93,20.82,20.84,282712.5,18.3033,18.312,18.2158,18.2333,282712.5
2016-06-28 12:30:00,20.85,20.88,20.8,20.82,129415.5,18.242,18.2683,18.1983,18.2158,129415.5
2016-06-28 13:00:00,20.83,20.84,20.8,20.81,111287.25,18.2245,18.2333,18.1983,18.207,111287.25
2016-06-28 13:30:00,20.81,20.88,20.8,20.88,58536.0,18.207,18.2683,18.1983,18.2683,58536.0
2016-06-28 14:00:00,20.87,20.9,20.84,20.88,85272.75,18.2595,18.2858,18.2333,18.2683,85272.75
2016-06-28 14:30:00,20.88,21.15,20.88,21.11,88155.0,18.2683,18.5045,18.2683,18.4695,88155.0
2016-06-28 15:00:00,21.13,21.18,21.01,21.03,159810.75,18.487,18.5308,18.382,18.3995,159810.75
2016-06-28 15:30:00,21.02,21.03,20.96,21.02,575266.5,18.3908,18.3995,18.3383,18.3908,575266.5
2016-06-29 09:30:00,21.15,21.33,20.85,20.96,229344.75,18.5809,18.739,18.3173,18.4139,229344.75
2016-06-29 10:00:00,20.97,21.04,20.89,21.01,190419.75,18.4227,18.4842,18.3524,18.4579,190419.75
2016-06-29 10:30:00,21.0,21.08,20.98,21.06,75233.25,18.4491,18.5194,18.4315,18.5018,75233.25
2016-06-29 11:00:00,21.07,21.25,21.07,21.25,112619.25,18.5106,18.6687,18.5106,18.6687,112619.25
2016-06-29 11:30:00,21.25,21.32,21.22,21.28,165219.75,18.6687,18.7302,18.6423,18.6951,165219.75
2016-06-29 12:00:00,21.28,21.32,21.25,21.26,116937.0,18.6951,18.7302,18.6687,18.6775,116937.0
2016-06-29 12:30:00,21.26,21.27,21.2,21.2,53298.0,18.6775,18.6863,18.6248,18.6248,53298.0
2016-06-29 13:00:00,21.2,21.27,21.2,21.26,157968.0,18.6248,18.6863,18.6248,18.6775,157968.0
2016-06-29 13:30:00,21.26,21.39,21.24,21.38,111147.75,18.6775,18.7917,18.6599,18.7829,111147.75
2016-06-29 14:00:00,21.39,21.53,21.39,21.52,77350.5,18.7917,18.9147,18.7917,18.9059,77350.5
2016-06-29 14:30:00,21.53,21.56,21.46,21.53,113136.75,18.9147,18.941,18.8532,18.9147,113136.75
2016-06-29 15:00:00,21.52,21.56,21.5,21.55,111406.5,18.9059,18.941,18.8883,18.9323,111406.5
2016-06-29 15:30:00,21.54,21.56,21.5,21.56,239289.75,18.9235,18.941,18.8883,18.941,239289.75
2016-06-30 09:30:00,21.56,21.68,21.34,21.4,144459.0,18.941,19.0465,18.7478,18.8005,144459.0
2016-06-30 10:00:00,21.44,21.48,21.37,21.44,113415.75,18.8356,18.8708,18.7741,18.8356,113415.75
2016-06-30 10:30:00,21.43,21.56,21.4,21.54,130142.25,18.8268,18.941,18.8005,18.9235,130142.25
2016-06-30 11:00:00,21.55,21.69,21.5,21.62,166401.0,18.9323,19.0553,18.8883,18.9938,166401.0
2016-06-30 11:30:00,21.62,21.65,21.56,21.57,144076.5,18.9938,19.0201,18.941,18.9498,144076.5
2016-06-30 12:00:00,21.6,21.65,21.57,21.62,167143.5,18.9762,19.0201,18.9498,18.9938,167143.5
2016-06-30 12:30:00,21.63,21.78,21.62,21.75,415350.0,19.0025,19.1343,18.9938,19.108,415350.0
2016-06-30 13:00:00,21.75,21.8,21.73,21.8,242300.25,19.108,19.1519,19.0904,19.1519,242300.25
2016-06-30 13:30:00,21.8,21.84,21.75,21.84,120642.75,19.1519,19.187,19.108,19.187,120642.75
2016-06-30 14:00:00,21.83,21.84,21.76,21.76,128355.75,19.1782,19.187,19.1168,19.1168,128355.75
2016-06-30 14:30:00,21.76,21.82,21.75,21.82,106400.25,19.1168,19.1695,19.108,19.1695,106400.25
2016-06-30 15:00:00,21.82,21.85,21.77,21.85,305601.75,19.1695,19.1958,19.1255,19.1958,305601.75
2016-06-30 15:30:00,21.85,21.92,21.8,21.92,673528.5,19.1958,19.2573,19.1519,19.2573,673528.5
2016-07-01 09:30:00,21.69,21.89,21.69,21.77,86991.75,19.0553,19.231,19.0553,19.1255,86991.75
2016-07-01 10:00:00,21.79,21.92,21.77,21.89,56828.25,19.1431,19.2573,19.1255,19.231,56828.25
2016-07-01 10:30:00,21.89,22.0,21.86,21.97,55341.0,19.231,19.3276,19.2046,19.3012,55341.0
2016-07-01 11:00:00,21.95,21.97,21.68,21.68,59913.0,19.2837,19.3012,19.0465,19.0465,59913.0
2016-07-01 11:30:00,21.7,21.71,21.65,21.69,48183.75,19.064,19.0728,19.0201,19.0553,48183.75
2016-07-01 12:00:00,21.69,21.71,21.63,21.66,141435.0,19.0553,19.0728,19.0025,19.0289,141435.0
2016-07-01 12:30:00,21.66,21.66,21.55,21.6,59557.5,19.0289,19.0289,18.9323,18.9762,59557.5
2016-07-01 13:00:00,21.58,21.59,21.54,21.54,60819.75,18.9586,18.9674,18.9235,18.9235,60819.75
2016-07-01 13:30:00,21.53,21.6,21.53,21.57,51408.0,18.9147,18.9762,18.9147,18.9498,51408.0
2016-07-01 14:00:00,21.58,21.58,21.54,21.55,92727.0,18.9586,18.9586,18.9235,18.9323,92727.0
2016-07-01 14:30:00,21.55,21.56,21.47,21.51,84456.0,18.9323,18.941,18.862,18.8971,84456.0
2016-07-01 15:00:00,21.51,21.6,21.51,21.6,112657.5,18.8971,18.9762,18.8971,18.9762,112657.5
2016-07-01 15:30:00,21.6,21.64,21.57,21.61,344547.0,18.9762,19.0113,18.9498,18.985,344547.0
2016-07-05 09:30:00,21.28,21.3,20.91,20.96,96464.25,18.6951,18.7126,18.37,18.4139,96464.25
2016-07-05 10:00:00,20.97,20.98,20.81,20.91,120537.0,18.4227,18.4315,18.2822,18.37,120537.0
2016-07-05 10:30:00,20.92,21.01,20.87,20.88,53838.0,18.3788,18.4579,18.3349,18.3436,53838.0
2016-07-05 11:00:00,20.89,20.91,20.8,20.88,125754.75,18.3524,18.37,18.2734,18.3436,125754.75
2016-07-05 11:30:00,20.87,20.88,20.77,20.83,52571.25,18.3349,18.3436,18.247,18.2997,52571.25
2016-07-05 12:00:00,20.83,20.87,20.81,20.86,50829.75,18.2997,18.3349,18.2822,18.3261,50829.75
2016-07-05 12:30:00,20.86,20.91,20.84,20.89,157898.25,18.3261,18.37,18.3085,18.3524,157898.25
2016-07-05 13:00:00,20.9,20.91,20.86,20.86,124944.75,18.3612,18.37,18.3261,18.3261,124944.75
2016-07-05 13:30:00,20.87,20.89,20.8,20.89,114158.25,18.3349,18.3524,18.2734,18.3524,114158.25
2016-07-05 14:00:00,20.89,20.96,20.88,20.91,43384.5,18.3524,18.4139,18.3436,18.37,43384.5
2016-07-05 14:30:00,20.9,20.92,20.87,20.91,71129.25,18.3612,18.3788,18.3349,18.37,71129.25
2016-07-05 15:00:00,20.9,20.93,20.89,20.91,78867.0,18.3612,18.3876,18.3524,18.37,78867.0
2016-07-05 15:30:00,20.91,21.01,20.9,20.96,407054.25,18.37,18.4579,18.3612,18.4139,407054.25
2016-07-06 09:30:00,20.7,20.86,20.58,20.82,545175.0,18.1855,18.3261,18.0801,18.2909,545175.0
2016-07-06 10:00:00,20.82,20.94,20.74,20.86,195498.0,18.2909,18.3964,18.2207,18.3261,195498.0
2016-07-06 10:30:00,20.85,21.03,20.81,21.03,191200.5,18.3173,18.4754,18.2822,18.4754,191200.5
2016-07-06 11:00:00,21.02,21.13,21.02,21.05,188577.0,18.4666,18.5633,18.4666,18.493,188577.0
2016-07-06 11:30:00,21.04,21.08,21.0,21.08,59908.5,18.4842,18.5194,18.4491,18.5194,59908.5
2016-07-06 12:00:00,21.09,21.17,21.07,21.16,112551.75,18.5281,18.5984,18.5106,18.5896,112551.75
2016-07-06 12:30:00,21.16,21.18,21.12,21.18,24563.25,18.5896,18.6072,18.5545,18.6072,24563.25
2016-07-06 13:00:00,21.18,21.25,21.18,21.25,71736.75,18.6072,18.6687,18.6072,18.6687,71736.75
2016-07-06 13:30:00,21.26,21.28,21.19,21.2,37608.75,18.6775,18.6951,18.616,18.6248,37608.75
2016-07-06 14:00:00,21.2,21.24,21.12,21.23,152885.25,18.6248,18.6599,18.5545,18.6511,152885.25
2016-07-06 14:30:00,21.23,21.28,21.19,21.27,101223.0,18.6511,18.6951,18.616,18.6863,101223.0
2016-07-06 15:00:00,21.27,21.28,21.18,21.23,96898.5,18.6863,18.6951,18.6072,18.6511,96898.5
2016-07-06 15:30:00,21.23,21.32,21.21,21.28,435494.25,18.6511,18.7302,18.6336,18.6951,435494.25
2016-07-07 09:30:00,21.3,21.68,21.3,21.64,220653.0,18.7126,19.0465,18.7126,19.0113,220653.0
2016-07-07 10:00:00,21.65,21.73,21.63,21.67,80165.25,19.0201,19.0904,19.0025,19.0377,80165.25
2016-07-07 10:30:00,21.67,21.71,21.56,21.6,80651.25,19.0377,19.0728,18.941,18.9762,80651.25
2016-07-07 11:00:00,21.58,21.6,21.45,21.48,382477.5,18.9586,18.9762,18.8444,18.8708,382477.5
2016-07-07 11:30:00,21.49,21.52,21.34,21.43,49711.5,18.8795,18.9059,18.7478,18.8268,49711.5
2016-07-07 12:00:00,21.43,21.48,21.38,21.48,73685.25,18.8268,18.8708,18.7829,18.8708,73685.25
2016-07-07 12:30:00,21.48,21.53,21.46,21.5,337416.75,18.8708,18.9147,18.8532,18.8883,337416.75
2016-07-07 13:00:00,21.5,21.61,21.46,21.59,159201.0,18.8883,18.985,18.8532,18.9674,159201.0
2016-07-07 13:30:00,21.59,21.6,21.54,21.57,80048.25,18.9674,18.9762,18.9235,18.9498,80048.25
2016-07-07 14:00:00,21.58,21.61,21.5,21.52,106596.0,18.9586,18.985,18.8883,18.9059,106596.0
2016-07-07 14:30:00,21.52,21.58,21.5,21.55,104816.25,18.9059,18.9586,18.8883,18.9323,104816.25
2016-07-07 15:00:00,21.55,21.64,21.54,21.64,136590.75,18.9323,19.0113,18.9235,19.0113,136590.75
2016-07-07 15:30:00,21.64,21.76,21.63,21.75,453141.0,19.0113,19.1168,19.0025,19.108,453141.0
2016-07-08 09:30:00,22.16,22.46,22.16,22.42,168480.0,19.4682,19.7317,19.4682,19.6966,168480.0
2016-07-08 10:00:00,22.41,22.44,22.2,22.28,129737.25,19.6878,19.7142,19.5033,19.5736,129737.25
2016-07-08 10:30:00,22.28,22.34,22.2,22.29,79564.5,19.5736,19.6263,19.5033,19.5824,79564.5
2016-07-08 11:00:00,22.29,22.31,22.2,22.29,73289.25,19.5824,19.5999,19.5033,19.5824,73289.25
2016-07-08 11:30:00,22.3,22.3,22.24,22.26,48557.25,19.5912,19.5912,19.5384,19.556,48557.25
2016-07-08 12:00:00,22.25,22.3,22.23,22.23,51322.5,19.5472,19.5912,19.5297,19.5297,51322.5
2016-07-08 12:30:00,22.24,22.26,22.21,22.22,102570.75,19.5384,19.556,19.5121,19.5209,102570.75
2016-07-08 13:00:00,22.23,22.3,22.23,22.29,69934.5,19.5297,19.5912,19.5297,19.5824,69934.5
2016-07-08 13:30:00,22.3,22.36,22.28,22.36,102849.75,19.5912,19.6439,19.5736,19.6439,102849.75
2016-07-08 14:00:00,22.36,22.41,22.34,22.39,94504.5,19.6439,19.6878,19.6263,19.6702,94504.5
2016-07-08 14:30:00,22.39,22.42,22.34,22.37,89181.0,19.6702,19.6966,19.6263,19.6527,89181.0
2016-07-08 15:00:00,22.37,22.38,22.24,22.24,111568.5,19.6527,19.6614,19.5384,19.5384,111568.5
2016-07-08 15:30:00,22.24,22.26,22.2,22.24,292227.75,19.5384,19.556,19.5033,19.5384,292227.75
2016-07-11 09:30:00,22.48,22.64,22.35,22.35,73813.5,19.7493,19.8899,19.6351,19.6351,73813.5
2016-07-11 10:00:00,22.37,22.45,22.28,22.3,66854.25,19.6527,19.7229,19.5736,19.5912,66854.25
2016-07-11 10:30:00,22.3,22.38,22.29,22.35,80770.5,19.5912,19.6614,19.5824,19.6351,80770.5
2016-07-11 11:00:00,22.36,22.4,22.28,22.29,71662.5,19.6439,19.679,19.5736,19.5824,71662.5
2016-07-11 11:30:00,22.3,22.35,22.26,22.28,60435.0,19.5912,19.6351,19.556,19.5736,60435.0
2016-07-11 12:00:00,22.28,22.29,22.26,22.28,56619.0,19.5736,19.5824,19.556,19.5736,56619.0
2016-07-11 12:30:00,22.28,22.32,22.27,22.3,99893.25,19.5736,19.6087,19.5648,19.5912,99893.25
2016-07-11 13:00:00,22.31,22.34,22.31,22.31,25976.25,19.5999,19.6263,19.5999,19.5999,25976.25
2016-07-11 13:30:00,22.31,22.37,22.31,22.34,78718.5,19.5999,19.6527,19.5999,19.6263,78718.5
2016-07-11 14:00:00,22.34,22.39,22.33,22.38,40947.75,19.6263,19.6702,19.6175,19.6614,40947.75
2016-07-11 14:30:00,22.38,22.42,22.38,22.4,65508.75,19.6614,19.6966,19.6614,19.679,65508.75
2016-07-11 15:00:00,22.4,22.44,22.39,22.39,64140.75,19.679,19.7142,19.6702,19.6702,64140.75
2016-07-11 15:30:00,22.38,22.39,22.32,22.32,178809.75,19.6614,19.6702,19.6087,19.6087,178809.75
2016-07-12 09:30:00,22.67,22.93,22.64,22.86,83652.75,19.9162,20.1446,19.8899,20.0831,83652.75
2016-07-12 10:00:00,22.88,22.92,22.8,22.84,56430.0,20.1007,20.1358,20.0304,20.0656,56430.0
2016-07-12 10:30:00,22.85,22.92,22.84,22.89,55453.5,20.0743,20.1358,20.0656,20.1095,55453.5
2016-07-12 11:00:00,22.89,23.03,22.89,23.0,93298.5,20.1095,20.2325,20.1095,20.2061,93298.5
2016-07-12 11:30:00,23.01,23.09,23.0,23.04,49407.75,20.2149,20.2852,20.2061,20.2413,49407.75
2016-07-12 12:00:00,23.04,23.06,23.02,23.03,41636.25,20.2413,20.2588,20.2237,20.2325,41636.25
2016-07-12 12:30:00,23.03,23.11,23.01,23.1,45612.0,20.2325,20.3028,20.2149,20.294,45612.0
2016-07-12 13:00:00,23.11,23.16,23.09,23.13,116840.25,20.3028,20.3467,20.2852,20.3203,116840.25
2016-07-12 13:30:00,23.14,23.2,23.14,23.19,78003.0,20.3291,20.3818,20.3291,20.373,78003.0
2016-07-12 14:00:00,23.19,23.24,23.17,23.19,115767.0,20.373,20.417,20.3555,20.373,115767.0
2016-07-12 14:30:00,23.18,23.25,23.18,23.2,93870.0,20.3643,20.4258,20.3643,20.3818,93870.0
2016-07-12 15:00:00,23.2,23.21,23.16,23.19,91212.75,20.3818,20.3906,20.3467,20.373,91212.75
2016-07-12 15:30:00,23.18,23.21,23.12,23.13,313121.25,20.3643,20.3906,20.3115,20.3203,313121.25
2016-07-13 09:30:00,22.99,23.16,22.74,22.81,102593.25,20.1973,20.3467,19.9777,20.0392,102593.25
2016-07-13 10:00:00,22.84,22.96,22.83,22.86,75309.75,20.0656,20.171,20.0568,20.0831,75309.75
2016-07-13 10:30:00,22.86,22.92,22.86,22.9,79067.25,20.0831,20.1358,20.0831,20.1183,79067.25
2016-07-13 11:00:00,22.91,22.92,22.8,22.8,45193.5,20.1271,20.1358,20.0304,20.0304,45193.5
2016-07-13 11:30:00,22.8,22.81,22.72,22.76,120129.75,20.0304,20.0392,19.9601,19.9953,120129.75
2016-07-13 12:00:00,22.78,22.86,22.78,22.83,29623.5,20.0128,20.0831,20.0128,20.0568,29623.5
2016-07-13 12:30:00,22.82,22.84,22.77,22.84,43787.25,20.048,20.0656,20.0041,20.0656,43787.25
2016-07-13 13:00:00,22.83,22.88,22.82,22.87,39836.25,20.0568,20.1007,20.048,20.0919,39836.25
2016-07-13 13:30:00,22.88,22.94,22.86,22.91,36078.75,20.1007,20.1534,20.0831,20.1271,36078.75
2016-07-13 14:00:00,22.91,22.93,22.84,22.88,74943.0,20.1271,20.1446,20.0656,20.1007,74943.0
2016-07-13 14:30:00,22.88,22.88,22.84,22.84,105351.75,20.1007,20.1007,20.0656,20.0656,105351.75
2016-07-13 15:00:00,22.84,22.86,22.8,22.81,68226.75,20.0656,20.0831,20.0304,20.0392,68226.75
2016-07-13 15:30:00,22.81,22.88,22.81,22.86,168248.25,20.0392,20.1007,20.0392,20.0831,168248.25
2016-07-14 09:30:00,23.28,23.38,23.14,23.29,90121.5,20.4521,20.54,20.3291,20.4609,90121.5
2016-07-14 10:00:00,23.32,23.39,23.24,23.28,48719.25,20.4873,20.5488,20.417,20.4521,48719.25
2016-07-14 10:30:00,23.28,23.32,23.25,23.28,79989.75,20.4521,20.4873,20.4258,20.4521,79989.75
2016-07-14 11:00:00,23.28,23.29,23.19,23.21,102469.5,20.4521,20.4609,20.373,20.3906,102469.5
2016-07-14 11:30:00,23.21,23.26,23.19,23.24,54641.25,20.3906,20.4345,20.373,20.417,54641.25
2016-07-14 12:00:00,23.24,23.27,23.18,23.21,75888.0,20.417,20.4433,20.3643,20.3906,75888.0
2016-07-14 12:30:00,23.21,23.24,23.2,23.22,40011.75,20.3906,20.417,20.3818,20.3994,40011.75
2016-07-14 13:00:00,23.22,23.25,23.18,23.19,34249.5,20.3994,20.4258,20.3643,20.373,34249.5
2016-07-14 13:30:00,23.18,23.22,23.17,23.19,77037.75,20.3643,20.3994,20.3555,20.373,77037.75
2016-07-14 14:00:00,23.19,23.21,23.17,23.17,92004.75,20.373,20.3906,20.3555,20.3555,92004.75
2016-07-14 14:30:00,23.17,23.2,23.16,23.17,91028.25,20.3555,20.3818,20.3467,20.3555,91028.25
2016-07-14 15:00:00,23.17,23.23,23.17,23.2,93656.25,20.3555,20.4082,20.3555,20.3818,93656.25
2016-07-14 15:30:00,23.2,23.24,23.2,23.2,240093.0,20.3818,20.417,20.3818,20.3818,240093.0
2016-07-15 09:30:00,23.45,23.61,23.2,23.46,138651.75,20.6015,20.742,20.3818,20.6102,138651.75
2016-07-15 10:00:00,23.45,23.54,23.38,23.51,84798.0,20.6015,20.6805,20.54,20.6542,84798.0
2016-07-15 10:30:00,23.5,23.52,23.45,23.47,42475.5,20.6454,20.663,20.6015,20.619,42475.5
2016-07-15 11:00:00,23.47,23.47,23.38,23.39,59116.5,20.619,20.619,20.54,20.5488,59116.5
2016-07-15 11:30:00,23.4,23.44,23.38,23.43,133049.25,20.5575,20.5927,20.54,20.5839,133049.25
2016-07-15 12:00:00,23.43,23.44,23.41,23.42,22738.5,20.5839,20.5927,20.5663,20.5751,22738.5
2016-07-15 12:30:00,23.43,23.43,23.34,23.34,27432.0,20.5839,20.5839,20.5048,20.5048,27432.0
2016-07-15 13:00:00,23.34,23.38,23.34,23.36,42961.5,20.5048,20.54,20.5048,20.5224,42961.5
2016-07-15 13:30:00,23.36,23.42,23.36,23.42,50411.25,20.5224,20.5751,20.5224,20.5751,50411.25
2016-07-15 14:00:00,23.42,23.43,23.39,23.39,53205.75,20.5751,20.5839,20.5488,20.5488,53205.75
2016-07-15 14:30:00,23.4,23.49,23.39,23.49,161127.0,20.5575,20.6366,20.5488,20.6366,161127.0
2016-07-15 15:00:00,23.49,23.53,23.47,23.53,169384.5,20.6366,20.6717,20.619,20.6717,169384.5
2016-07-15 15:30:00,23.53,23.57,23.47,23.47,225886.5,20.6717,20.7069,20.619,20.619,225886.5
2016-07-18 09:30:00,23.47,23.54,23.31,23.36,57798.0,20.619,20.6805,20.4785,20.5224,57798.0
2016-07-18 10:00:00,23.37,23.54,23.36,23.52,60354.0,20.5312,20.6805,20.5224,20.663,60354.0
2016-07-18 10:30:00,23.53,23.55,23.44,23.47,19125.0,20.6717,20.6893,20.5927,20.619,19125.0
2016-07-18 11:00:00,23.47,23.51,23.45,23.49,41739.75,20.619,20.6542,20.6015,20.6366,41739.75
2016-07-18 11:30:00,23.48,23.51,23.46,23.48,24934.5,20.6278,20.6542,20.6102,20.6278,24934.5
2016-07-18 12:00:00,23.48,23.6,23.48,23.58,97247.25,20.6278,20.7332,20.6278,20.7157,97247.25
2016-07-18 12:30:00,23.57,23.59,23.55,23.58,40758.75,20.7069,20.7245,20.6893,20.7157,40758.75
2016-07-18 13:00:00,23.57,23.6,23.56,23.59,42417.0,20.7069,20.7332,20.6981,20.7245,42417.0
2016-07-18 13:30:00,23.6,23.62,23.59,23.6,39237.75,20.7332,20.7508,20.7245,20.7332,39237.75
2016-07-18 14:00:00,23.6,23.6,23.56,23.58,49216.5,20.7332,20.7332,20.6981,20.7157,49216.5
2016-07-18 14:30:00,23.58,23.59,23.56,23.59,53595.0,20.7157,20.7245,20.6981,20.7245,53595.0
2016-07-18 15:00:00,23.59,23.64,23.58,23.64,129701.25,20.7245,20.7684,20.7157,20.7684,129701.25
2016-07-18 15:30:00,23.64,23.67,23.63,23.64,255820.5,20.7684,20.7947,20.7596,20.7684,255820.5
2016-07-19 09:30:00,23.43,23.74,23.28,23.72,109980.0,20.5839,20.8562,20.4521,20.8387,109980.0
2016-07-19 10:00:00,23.73,23.82,23.67,23.75,284901.75,20.8475,20.9265,20.7947,20.865,284901.75
2016-07-19 10:30:00,23.76,23.76,23.61,23.64,123898.5,20.8738,20.8738,20.742,20.7684,123898.5
2016-07-19 11:00:00,23.64,23.67,23.56,23.58,82059.75,20.7684,20.7947,20.6981,20.7157,82059.75
2016-07-19 11:30:00,23.58,23.62,23.5,23.5,136203.75,20.7157,20.7508,20.6454,20.6454,136203.75
2016-07-19 12:00:00,23.5,23.51,23.4,23.41,62982.0,20.6454,20.6542,20.5575,20.5663,62982.0
2016-07-19 12:30:00,23.41,23.5,23.4,23.48,41787.0,20.5663,20.6454,20.5575,20.6278,41787.0
2016-07-19 13:00:00,23.48,23.51,23.47,23.48,48793.5,20.6278,20.6542,20.619,20.6278,48793.5
2016-07-19 13:30:00,23.48,23.49,23.43,23.43,164812.5,20.6278,20.6366,20.5839,20.5839,164812.5
2016-07-19 14:00:00,23.43,23.53,23.43,23.51,68010.75,20.5839,20.6717,20.5839,20.6542,68010.75
2016-07-19 14:30:00,23.52,23.52,23.47,23.48,67293.0,20.663,20.663,20.619,20.6278,67293.0
2016-07-19 15:00:00,23.48,23.48,23.44,23.45,124119.0,20.6278,20.6278,20.5927,20.6015,124119.0
2016-07-19 15:30:00,23.45,23.51,23.45,23.51,231414.75,20.6015,20.6542,20.6015,20.6542,231414.75
2016-07-20 09:30:00,23.68,23.68,23.3,23.33,109973.25,20.8035,20.8035,20.4697,20.496,109973.25
2016-07-20 10:00:00,23.34,23.68,23.33,23.64,269012.25,20.5048,20.8035,20.496,20.7684,269012.25
2016-07-20 10:30:00,23.6,23.76,23.6,23.75,75843.0,20.7332,20.8738,20.7332,20.865,75843.0
2016-07-20 11:00:00,23.75,23.77,23.72,23.74,69471.0,20.865,20.8826,20.8387,20.8562,69471.0
2016-07-20 11:30:00,23.73,23.75,23.72,23.73,476570.25,20.8475,20.865,20.8387,20.8475,476570.25
2016-07-20 12:00:00,23.72,23.75,23.66,23.66,75577.5,20.8387,20.865,20.786,20.786,75577.5
2016-07-20 12:30:00,23.65,23.65,23.6,23.65,43827.75,20.7772,20.7772,20.7332,20.7772,43827.75
2016-07-20 13:00:00,23.65,23.69,23.64,23.69,55244.25,20.7772,20.8123,20.7684,20.8123,55244.25
2016-07-20 13:30:00,23.69,23.74,23.68,23.7,90771.75,20.8123,20.8562,20.8035,20.8211,90771.75
2016-07-20 14:00:00,23.7,23.78,23.7,23.76,120332.25,20.8211,20.8914,20.8211,20.8738,120332.25
2016-07-20 14:30:00,23.76,23.76,23.71,23.71,162186.75,20.8738,20.8738,20.8299,20.8299,162186.75
2016-07-20 15:00:00,23.7,23.73,23.68,23.7,136685.25,20.8211,20.8475,20.8035,20.8211,136685.25
2016-07-20 15:30:00,23.71,23.81,23.7,23.77,404804.25,20.8299,20.9177,20.8211,20.8826,404804.25
2016-07-21 09:30:00,23.86,24.29,23.81,23.93,296183.25,20.9617,21.3394,20.9177,21.0232,296183.25
2016-07-21 10:00:00,23.91,23.91,23.68,23.73,210145.5,21.0056,21.0056,20.8035,20.8475,210145.5
2016-07-21 10:30:00,23.73,23.9,23.72,23.87,138577.5,20.8475,20.9968,20.8387,20.9704,138577.5
2016-07-21 11:00:00,23.85,23.86,23.72,23.81,98030.25,20.9529,20.9617,20.8387,20.9177,98030.25
2016-07-21 11:30:00,23.8,23.8,23.73,23.76,86483.25,20.9089,20.9089,20.8475,20.8738,86483.25
2016-07-21 12:00:00,23.77,23.86,23.76,23.82,89988.75,20.8826,20.9617,20.8738,20.9265,89988.75
2016-07-21 12:30:00,23.82,23.88,23.8,23.87,128796.75,20.9265,20.9792,20.9089,20.9704,128796.75
2016-07-21 13:00:00,23.87,23.95,23.86,23.92,165735.0,20.9704,21.0407,20.9617,21.0144,165735.0
2016-07-21 13:30:00,23.92,23.96,23.91,23.91,91674.0,21.0144,21.0495,21.0056,21.0056,91674.0
2016-07-21 14:00:00,23.91,23.96,23.9,23.92,119574.0,21.0056,21.0495,20.9968,21.0144,119574.0
2016-07-21 14:30:00,23.93,23.95,23.86,23.89,92846.25,21.0232,21.0407,20.9617,20.988,92846.25
2016-07-21 15:00:00,23.89,23.91,23.81,23.83,152466.75,20.988,21.0056,20.9177,20.9353,152466.75
2016-07-21 15:30:00,23.83,23.88,23.83,23.86,229248.0,20.9353,20.9792,20.9353,20.9617,229248.0
2016-07-22 09:30:00,23.96,24.01,23.84,23.88,56292.75,21.0495,21.0934,20.9441,20.9792,56292.75
2016-07-22 10:00:00,23.88,23.92,23.74,23.77,120645.0,20.9792,21.0144,20.8562,20.8826,120645.0
2016-07-22 10:30:00,23.76,23.88,23.76,23.88,76221.0,20.8738,20.9792,20.8738,20.9792,76221.0
2016-07-22 11:00:00,23.88,23.88,23.79,23.8,447671.25,20.9792,20.9792,20.9002,20.9089,447671.25
2016-07-22 11:30:00,23.8,23.88,23.8,23.84,450616.5,20.9089,20.9792,20.9089,20.9441,450616.5
2016-07-22 12:00:00,23.84,23.85,23.8,23.81,288486.0,20.9441,20.9529,20.9089,20.9177,288486.0
2016-07-22 12:30:00,23.81,23.82,23.79,23.8,200898.0,20.9177,20.9265,20.9002,20.9089,200898.0
2016-07-22 13:00:00,23.8,23.81,23.78,23.78,125176.5,20.9089,20.9177,20.8914,20.8914,125176.5
2016-07-22 13:30:00,23.79,23.8,23.76,23.8,85515.75,20.9002,20.9089,20.8738,20.9089,85515.75
2016-07-22 14:00:00,23.8,23.83,23.77,23.79,113148.0,20.9089,20.9353,20.8826,20.9002,113148.0
2016-07-22 14:30:00,23.79,23.8,23.77,23.8,100266.75,20.9002,20.9089,20.8826,20.9089,100266.75
2016-07-22 15:00:00,23.8,23.93,23.8,23.92,178470.0,20.9089,21.0232,20.9089,21.0144,178470.0
2016-07-22 15:30:00,23.92,23.96,23.91,23.94,283574.25,21.0144,21.0495,21.0056,21.0319,283574.25
2016-07-25 09:30:00,23.95,24.08,23.87,24.04,53844.75,21.0407,21.1549,20.9704,21.1198,53844.75
2016-07-25 10:00:00,24.04,24.08,23.98,24.01,52483.5,21.1198,21.1549,21.0671,21.0934,52483.5
2016-07-25 10:30:00,24.0,24.04,23.98,24.0,48845.25,21.0847,21.1198,21.0671,21.0847,48845.25
2016-07-25 11:00:00,24.0,24.0,23.89,23.95,70616.25,21.0847,21.0847,20.988,21.0407,70616.25
2016-07-25 11:30:00,23.95,23.99,23.93,23.97,65844.0,21.0407,21.0759,21.0232,21.0583,65844.0
2016-07-25 12:00:00,23.97,23.98,23.94,23.95,40052.25,21.0583,21.0671,21.0319,21.0407,40052.25
2016-07-25 12:30:00,23.95,23.99,23.93,23.97,26932.5,21.0407,21.0759,21.0232,21.0583,26932.5
2016-07-25 13:00:00,23.97,24.01,23.96,24.0,74144.25,21.0583,21.0934,21.0495,21.0847,74144.25
2016-07-25 13:30:00,24.0,24.0,23.97,23.99,27137.25,21.0847,21.0847,21.0583,21.0759,27137.25
2016-07-25 14:00:00,23.99,24.0,23.98,23.99,65236.5,21.0759,21.0847,21.0671,21.0759,65236.5
2016-07-25 14:30:00,23.99,24.02,23.99,24.01,103767.75,21.0759,21.1022,21.0759,21.0934,103767.75
2016-07-25 15:00:00,24.01,24.02,23.95,23.98,139803.75,21.0934,21.1022,21.0407,21.0671,139803.75
2016-07-25 15:30:00,23.98,24.02,23.98,24.01,245297.25,21.0671,21.1022,21.0671,21.0934,245297.25
2016-07-26 09:30:00,23.92,24.08,23.85,24.04,35883.0,21.0144,21.1549,20.9529,21.1198,35883.0
2016-07-26 10:00:00,24.05,24.18,24.05,24.16,94502.25,21.1286,21.2428,21.1286,21.2252,94502.25
2016-07-26 10:30:00,24.17,24.21,24.07,24.07,75879.0,21.234,21.2691,21.1461,21.1461,75879.0
2016-07-26 11:00:00,24.06,24.09,24.02,24.07,64766.25,21.1374,21.1637,21.1022,21.1461,64766.25
2016-07-26 11:30:00,24.07,24.17,24.05,24.15,27027.0,21.1461,21.234,21.1286,21.2164,27027.0
2016-07-26 12:00:00,24.16,24.17,24.14,24.17,37041.75,21.2252,21.234,21.2076,21.234,37041.75
2016-07-26 12:30:00,24.17,24.18,24.16,24.17,19170.0,21.234,21.2428,21.2252,21.234,19170.0
2016-07-26 13:00:00,24.18,24.21,24.16,24.16,43807.5,21.2428,21.2691,21.2252,21.2252,43807.5
2016-07-26 13:30:00,24.16,24.2,24.16,24.19,36164.25,21.2252,21.2604,21.2252,21.2516,36164.25
2016-07-26 14:00:00,24.19,24.2,24.14,24.14,73446.75,21.2516,21.2604,21.2076,21.2076,73446.75
2016-07-26 14:30:00,24.15,24.18,24.14,24.17,87513.75,21.2164,21.2428,21.2076,21.234,87513.75
2016-07-26 15:00:00,24.17,24.2,24.17,24.2,64611.0,21.234,21.2604,21.234,21.2604,64611.0
2016-07-26 15:30:00,24.19,24.22,24.19,24.21,162510.75,21.2516,21.2779,21.2516,21.2691,162510.75
2016-07-27 09:30:00,24.2,24.38,24.19,24.32,109152.0,21.2604,21.4185,21.2516,21.3658,109152.0
2016-07-27 10:00:00,24.32,24.32,24.28,24.29,98376.75,21.3658,21.3658,21.3306,21.3394,98376.75
2016-07-27 10:30:00,24.28,24.28,24.12,24.16,59517.0,21.3306,21.3306,21.1901,21.2252,59517.0
2016-07-27 11:00:00,24.16,24.24,24.16,24.21,54753.75,21.2252,21.2955,21.2252,21.2691,54753.75
2016-07-27 11:30:00,24.2,24.21,24.13,24.14,50436.0,21.2604,21.2691,21.1989,21.2076,50436.0
2016-07-27 12:00:00,24.14,24.15,24.11,24.12,30620.25,21.2076,21.2164,21.1813,21.1901,30620.25
2016-07-27 12:30:00,24.12,24.18,24.12,24.18,18866.25,21.1901,21.2428,21.1901,21.2428,18866.25
2016-07-27 13:00:00,24.19,24.19,24.12,24.12,26172.0,21.2516,21.2516,21.1901,21.1901,26172.0
2016-07-27 13:30:00,24.12,24.19,24.11,24.19,62784.0,21.1901,21.2516,21.1813,21.2516,62784.0
2016-07-27 14:00:00,24.18,24.33,24.14,24.16,153310.5,21.2428,21.3746,21.2076,21.2252,153310.5
2016-07-27 14:30:00,24.16,24.3,24.15,24.28,91275.75,21.2252,21.3482,21.2164,21.3306,91275.75
2016-07-27 15:00:00,24.3,24.42,24.3,24.38,147568.5,21.3482,21.4536,21.3482,21.4185,147568.5
2016-07-27 15:30:00,24.37,24.4,24.31,24.32,363951.0,21.4097,21.4361,21.357,21.3658,363951.0
2016-07-28 09:30:00,24.25,24.31,24.09,24.29,47421.0,21.3043,21.357,21.1637,21.3394,47421.0
2016-07-28 10:00:00,24.33,24.35,24.24,24.35,66226.5,21.3746,21.3921,21.2955,21.3921,66226.5
2016-07-28 10:30:00,24.34,24.36,24.29,24.29,96959.25,21.3834,21.4009,21.3394,21.3394,96959.25
2016-07-28 11:00:00,24.31,24.37,24.31,24.35,64129.5,21.357,21.4097,21.357,21.3921,64129.5
2016-07-28 11:30:00,24.35,24.37,24.31,24.36,60579.0,21.3921,21.4097,21.357,21.4009,60579.0
2016-07-28 12:00:00,24.35,24.4,24.35,24.37,57037.5,21.3921,21.4361,21.3921,21.4097,57037.5
2016-07-28 12:30:00,24.37,24.37,24.34,24.35,18616.5,21.4097,21.4097,21.3834,21.3921,18616.5
2016-07-28 13:00:00,24.36,24.4,24.36,24.4,27906.75,21.4009,21.4361,21.4009,21.4361,27906.75
2016-07-28 13:30:00,24.41,24.43,24.39,24.43,20481.75,21.4448,21.4624,21.4273,21.4624,20481.75
2016-07-28 14:00:00,24.43,24.44,24.41,24.43,44966.25,21.4624,21.4712,21.4448,21.4624,44966.25
2016-07-28 14:30:00,24.42,24.46,24.42,24.44,33563.25,21.4536,21.4888,21.4536,21.4712,33563.25
2016-07-28 15:00:00,24.44,24.48,24.44,24.47,39874.5,21.4712,21.5063,21.4712,21.4976,39874.5
2016-07-28 15:30:00,24.46,24.47,24.39,24.4,170379.0,21.4888,21.4976,21.4273,21.4361,170379.0
2016-07-29 09:30:00,24.25,24.38,24.2,24.24,44196.75,21.3043,21.4185,21.2604,21.2955,44196.75
2016-07-29 10:00:00,24.25,24.25,24.15,24.2,78639.75,21.3043,21.3043,21.2164,21.2604,78639.75
2016-07-29 10:30:00,24.21,24.35,24.21,24.34,81868.5,21.2691,21.3921,21.2691,21.3834,81868.5
2016-07-29 11:00:00,24.34,24.42,24.34,24.39,41505.75,21.3834,21.4536,21.3834,21.4273,41505.75
2016-07-29 11:30:00,24.39,24.42,24.39,24.41,36636.75,21.4273,21.4536,21.4273,21.4448,36636.75
2016-07-29 12:00:00,24.41,24.42,24.35,24.35,61017.75,21.4448,21.4536,21.3921,21.3921,61017.75
2016-07-29 12:30:00,24.36,24.39,24.3,24.34,59125.5,21.4009,21.4273,21.3482,21.3834,59125.5
2016-07-29 13:00:00,24.35,24.44,24.32,24.43,100856.25,21.3921,21.4712,21.3658,21.4624,100856.25
2016-07-29 13:30:00,24.43,24.47,24.42,24.44,65954.25,21.4624,21.4976,21.4536,21.4712,65954.25
2016-07-29 14:00:00,24.44,24.46,24.42,24.45,55750.5,21.4712,21.4888,21.4536,21.48,55750.5
2016-07-29 14:30:00,24.45,24.45,24.42,24.44,54922.5,21.48,21.48,21.4536,21.4712,54922.5
2016-07-29 15:00:00,24.44,24.48,24.41,24.42,168444.0,21.4712,21.5063,21.4448,21.4536,168444.0
2016-07-29 15:30:00,24.42,24.47,24.39,24.4,397041.75,21.4536,21.4976,21.4273,21.4361,397041.75
2016-08-01 09:30:00,24.48,24.49,24.36,24.37,82957.5,21.5063,21.5151,21.4009,21.4097,82957.5
2016-08-01 10:00:00,24.38,24.47,24.36,24.4,67212.0,21.4185,21.4976,21.4009,21.4361,67212.0
2016-08-01 10:30:00,24.4,24.42,24.33,24.4,31146.75,21.4361,21.4536,21.3746,21.4361,31146.75
2016-08-01 11:00:00,24.4,24.46,24.39,24.39,34940.25,21.4361,21.4888,21.4273,21.4273,34940.25
2016-08-01 11:30:00,24.39,24.42,24.32,24.32,39177.0,21.4273,21.4536,21.3658,21.3658,39177.0
2016-08-01 12:00:00,24.32,24.36,24.2,24.2,15738.75,21.3658,21.4009,21.2604,21.2604,15738.75
2016-08-01 12:30:00,24.2,24.22,24.18,24.19,19071.0,21.2604,21.2779,21.2428,21.2516,19071.0
2016-08-01 13:00:00,24.19,24.26,24.16,24.24,26293.5,21.2516,21.3131,21.2252,21.2955,26293.5
2016-08-01 13:30:00,24.24,24.26,24.22,24.26,20234.25,21.2955,21.3131,21.2779,21.3131,20234.25
2016-08-01 14:00:00,24.27,24.27,24.21,24.21,62444.25,21.3219,21.3219,21.2691,21.2691,62444.25
2016-08-01 14:30:00,24.21,24.23,24.2,24.21,44455.5,21.2691,21.2867,21.2604,21.2691,44455.5
2016-08-01 15:00:00,24.21,24.22,24.08,24.09,98923.5,21.2691,21.2779,21.1549,21.1637,98923.5
2016-08-01 15:30:00,24.1,24.19,24.09,24.14,280950.75,21.1725,21.2516,21.1637,21.2076,280950.75
2016-08-02 09:30:00,24.11,24.31,24.06,24.16,70438.5,21.1813,21.357,21.1374,21.2252,70438.5
2016-08-02 10:00:00,24.16,24.18,23.95,23.98,46491.75,21.2252,21.2428,21.0407,21.0671,46491.75
2016-08-02 10:30:00,23.98,23.98,23.78,23.78,80608.5,21.0671,21.0671,20.8914,20.8914,80608.5
2016-08-02 11:00:00,23.78,23.87,23.74,23.84,62754.75,20.8914,20.9704,20.8562,20.9441,62754.75
2016-08-02 11:30:00,23.84,23.85,23.76,23.77,42635.25,20.9441,20.9529,20.8738,20.8826,42635.25
2016-08-02 12:00:00,23.79,23.79,23.72,23.75,46647.0,20.9002,20.9002,20.8387,20.865,46647.0
2016-08-02 12:30:00,23.75,23.77,23.67,23.68,90123.75,20.865,20.8826,20.7947,20.8035,90123.75
2016-08-02 13:00:00,23.68,23.71,23.64,23.71,60457.5,20.8035,20.8299,20.7684,20.8299,60457.5
2016-08-02 13:30:00,23.71,23.73,23.68,23.68,44734.5,20.8299,20.8475,20.8035,20.8035,44734.5
2016-08-02 14:00:00,23.68,23.76,23.68,23.74,68348.25,20.8035,20.8738,20.8035,20.8562,68348.25
2016-08-02 14:30:00,23.74,23.79,23.72,23.76,63081.0,20.8562,20.9002,20.8387,20.8738,63081.0
2016-08-02 15:00:00,23.76,23.81,23.76,23.8,83767.5,20.8738,20.9177,20.8738,20.9089,83767.5
2016-08-02 15:30:00,23.8,23.84,23.76,23.78,269176.5,20.9089,20.9441,20.8738,20.8914,269176.5
2016-08-03 09:30:00,23.8,24.1,23.8,24.08,52668.0,20.9089,21.1725,20.9089,21.1549,52668.0
2016-08-03 10:00:00,24.08,24.15,24.02,24.15,34897.5,21.1549,21.2164,21.1022,21.2164,34897.5
2016-08-03 10:30:00,24.13,24.19,24.09,24.1,46586.25,21.1989,21.2516,21.1637,21.1725,46586.25
2016-08-03 11:00:00,24.1,24.21,24.08,24.2,48415.5,21.1725,21.2691,21.1549,21.2604,48415.5
2016-08-03 11:30:00,24.2,24.25,24.19,24.24,26833.5,21.2604,21.3043,21.2516,21.2955,26833.5
2016-08-03 12:00:00,24.25,24.27,24.21,24.26,22772.25,21.3043,21.3219,21.2691,21.3131,22772.25
2016-08-03 12:30:00,24.25,24.3,24.24,24.3,10912.5,21.3043,21.3482,21.2955,21.3482,10912.5
2016-08-03 13:00:00,24.3,24.3,24.27,24.28,14679.0,21.3482,21.3482,21.3219,21.3306,14679.0
2016-08-03 13:30:00,24.28,24.28,24.19,24.23,21255.75,21.3306,21.3306,21.2516,21.2867,21255.75
2016-08-03 14:00:00,24.23,24.26,24.18,24.18,34996.5,21.2867,21.3131,21.2428,21.2428,34996.5
2016-08-03 14:30:00,24.17,24.2,24.16,24.17,38666.25,21.234,21.2604,21.2252,21.234,38666.25
2016-08-03 15:00:00,24.17,24.22,24.16,24.21,31761.0,21.234,21.2779,21.2252,21.2691,31761.0
2016-08-03 15:30:00,24.21,24.21,24.13,24.18,116968.5,21.2691,21.2691,21.1989,21.2428,116968.5
2016-08-04 09:30:00,24.16,24.27,24.09,24.11,34015.5,21.2252,21.3219,21.1637,21.1813,34015.5
2016-08-04 10:00:00,24.1,24.12,24.01,24.12,32348.25,21.1725,21.1901,21.0934,21.1901,32348.25
2016-08-04 10:30:00,24.13,24.21,24.11,24.2,41285.25,21.1989,21.2691,21.1813,21.2604,41285.25
2016-08-04 11:00:00,24.2,24.2,24.12,24.18,60927.75,21.2604,21.2604,21.1901,21.2428,60927.75
2016-08-04 11:30:00,24.18,24.21,24.17,24.2,28545.75,21.2428,21.2691,21.234,21.2604,28545.75
2016-08-04 12:00:00,24.2,24.24,24.2,24.21,13842.0,21.2604,21.2955,21.2604,21.2691,13842.0
2016-08-04 12:30:00,24.21,24.22,24.12,24.14,71327.25,21.2691,21.2779,21.1901,21.2076,71327.25
2016-08-04 13:00:00,24.14,24.14,24.1,24.13,32980.5,21.2076,21.2076,21.1725,21.1989,32980.5
2016-08-04 13:30:00,24.12,24.18,24.12,24.18,29207.25,21.1901,21.2428,21.1901,21.2428,29207.25
2016-08-04 14:00:00,24.18,24.21,24.16,24.19,72096.75,21.2428,21.2691,21.2252,21.2516,72096.75
2016-08-04 14:30:00,24.18,24.2,24.18,24.2,25902.0,21.2428,21.2604,21.2428,21.2604,25902.0
2016-08-04 15:00:00,24.2,24.23,24.16,24.16,75422.25,21.2604,21.2867,21.2252,21.2252,75422.25
2016-08-04 15:30:00,24.16,24.18,24.16,24.16,199264.5,21.2252,21.2428,21.2252,21.2252,199264.5
2016-08-05 09:30:00,24.48,24.73,24.32,24.69,126528.75,21.5063,21.726,21.3658,21.6908,126528.75
2016-08-05 10:00:00,24.7,24.76,24.69,24.75,88510.5,21.6996,21.7523,21.6908,21.7435,88510.5
2016-08-05 10:30:00,24.75,24.76,24.68,24.71,59244.75,21.7435,21.7523,21.6821,21.7084,59244.75
2016-08-05 11:00:00,24.72,24.76,24.71,24.75,87219.0,21.7172,21.7523,21.7084,21.7435,87219.0
2016-08-05 11:30:00,24.74,24.78,24.72,24.74,76765.5,21.7348,21.7699,21.7172,21.7348,76765.5
2016-08-05 12:00:00,24.74,24.79,24.72,24.76,49108.5,21.7348,21.7787,21.7172,21.7523,49108.5
2016-08-05 12:30:00,24.77,24.78,24.72,24.73,22682.25,21.7611,21.7699,21.7172,21.726,22682.25
2016-08-05 13:00:00,24.74,24.79,24.73,24.78,96259.5,21.7348,21.7787,21.726,21.7699,96259.5
2016-08-05 13:30:00,24.78,24.81,24.77,24.78,26795.25,21.7699,21.7963,21.7611,21.7699,26795.25
2016-08-05 14:00:00,24.78,24.8,24.75,24.75,48735.0,21.7699,21.7875,21.7435,21.7435,48735.0
2016-08-05 14:30:00,24.74,24.78,24.74,24.77,46230.75,21.7348,21.7699,21.7348,21.7611,46230.75
2016-08-05 15:00:00,24.77,24.78,24.73,24.75,129928.5,21.7611,21.7699,21.726,21.7435,129928.5
2016-08-05 15:30:00,24.75,24.77,24.72,24.76,273460.5,21.7435,21.7611,21.7172,21.7523,273460.5
2016-08-08 09:30:00,24.84,24.95,24.82,24.84,64098.0,21.8226,21.9193,21.805,21.8226,64098.0
2016-08-08 10:00:00,24.83,24.89,24.75,24.77,34719.75,21.8138,21.8665,21.7435,21.7611,34719.75
2016-08-08 10:30:00,24.76,24.85,24.75,24.76,40239.0,21.7523,21.8314,21.7435,21.7523,40239.0
2016-08-08 11:00:00,24.78,24.82,24.76,24.76,48971.25,21.7699,21.805,21.7523,21.7523,48971.25
2016-08-08 11:30:00,24.76,24.82,24.75,24.81,46687.5,21.7523,21.805,21.7435,21.7963,46687.5
2016-08-08 12:00:00,24.82,24.83,24.8,24.82,28822.5,21.805,21.8138,21.7875,21.805,28822.5
2016-08-08 12:30:00,24.82,24.87,24.82,24.87,34096.5,21.805,21.849,21.805,21.849,34096.5
2016-08-08 13:00:00,24.87,24.89,24.85,24.88,51927.75,21.849,21.8665,21.8314,21.8578,51927.75
2016-08-08 13:30:00,24.88,24.88,24.84,24.87,34744.5,21.8578,21.8578,21.8226,21.849,34744.5
2016-08-08 14:00:00,24.87,24.89,24.84,24.84,96660.0,21.849,21.8665,21.8226,21.8226,96660.0
2016-08-08 14:30:00,24.84,24.87,24.84,24.86,46930.5,21.8226,21.849,21.8226,21.8402,46930.5
2016-08-08 15:00:00,24.86,24.89,24.84,24.85,49833.0,21.8402,21.8665,21.8226,21.8314,49833.0
2016-08-08 15:30:00,24.85,24.86,24.82,24.84,127725.75,21.8314,21.8402,21.805,21.8226,127725.75
2016-08-09 09:30:00,24.79,24.92,24.73,24.88,67450.5,21.7787,21.8929,21.726,21.8578,67450.5
2016-08-09 10:00:00,24.87,24.92,24.8,24.87,46012.5,21.849,21.8929,21.7875,21.849,46012.5
2016-08-09 10:30:00,24.86,24.92,24.82,24.82,110700.0,21.8402,21.8929,21.805,21.805,110700.0
2016-08-09 11:00:00,24.83,24.84,24.79,24.8,35050.5,21.8138,21.8226,21.7787,21.7875,35050.5
2016-08-09 11:30:00,24.81,24.85,24.8,24.8,33882.75,21.7963,21.8314,21.7875,21.7875,33882.75
2016-08-09 12:00:00,24.8,24.81,24.73,24.73,35106.75,21.7875,21.7963,21.726,21.726,35106.75
2016-08-09 12:30:00,24.74,24.8,24.72,24.78,40050.0,21.7348,21.7875,21.7172,21.7699,40050.0
2016-08-09 13:00:00,24.78,24.9,24.77,24.86,81731.25,21.7699,21.8753,21.7611,21.8402,81731.25
2016-08-09 13:30:00,24.86,24.88,24.8,24.83,36256.5,21.8402,21.8578,21.7875,21.8138,36256.5
2016-08-09 14:00:00,24.83,24.83,24.76,24.78,37534.5,21.8138,21.8138,21.7523,21.7699,37534.5
2016-08-09 14:30:00,24.79,24.85,24.78,24.85,42576.75,21.7787,21.8314,21.7699,21.8314,42576.75
2016-08-09 15:00:00,24.85,24.85,24.8,24.82,49392.0,21.8314,21.8314,21.7875,21.805,49392.0
2016-08-09 15:30:00,24.83,24.84,24.8,24.8,298644.75,21.8138,21.8226,21.7875,21.7875,298644.75
2016-08-10 09:30:00,24.8,24.87,24.67,24.76,55464.75,21.7875,21.849,21.6733,21.7523,55464.75
2016-08-10 10:00:00,24.77,24.81,24.74,24.81,37755.0,21.7611,21.7963,21.7348,21.7963,37755.0
2016-08-10 10:30:00,24.81,24.84,24.78,24.79,81697.5,21.7963,21.8226,21.7699,21.7787,81697.5
2016-08-10 11:00:00,24.79,24.83,24.72,24.75,97614.0,21.7787,21.8138,21.7172,21.7435,97614.0
2016-08-10 11:30:00,24.74,24.75,24.66,24.69,35903.25,21.7348,21.7435,21.6645,21.6908,35903.25
2016-08-10 12:00:00,24.7,24.79,24.68,24.75,25881.75,21.6996,21.7787,21.6821,21.7435,25881.75
2016-08-10 12:30:00,24.77,24.78,24.75,24.77,28075.5,21.7611,21.7699,21.7435,21.7611,28075.5
2016-08-10 13:00:00,24.78,24.8,24.69,24.73,118734.75,21.7699,21.7875,21.6908,21.726,118734.75
2016-08-10 13:30:00,24.74,24.77,24.72,24.75,36715.5,21.7348,21.7611,21.7172,21.7435,36715.5
2016-08-10 14:00:00,24.75,24.76,24.64,24.69,98905.5,21.7435,21.7523,21.6469,21.6908,98905.5
2016-08-10 14:30:00,24.69,24.69,24.64,24.65,65589.75,21.6908,21.6908,21.6469,21.6557,65589.75
2016-08-10 15:00:00,24.66,24.73,24.64,24.71,77456.25,21.6645,21.726,21.6469,21.7084,77456.25
2016-08-10 15:30:00,24.71,24.75,24.69,24.74,325581.75,21.7084,21.7435,21.6908,21.7348,325581.75
2016-08-11 09:30:00,24.88,24.92,24.72,24.85,35082.0,21.8578,21.8929,21.7172,21.8314,35082.0
2016-08-11 10:00:00,24.86,24.9,24.83,24.86,39663.0,21.8402,21.8753,21.8138,21.8402,39663.0
2016-08-11 10:30:00,24.87,24.94,24.83,24.86,39278.25,21.849,21.9105,21.8138,21.8402,39278.25
2016-08-11 11:00:00,24.86,24.96,24.84,24.95,32791.5,21.8402,21.928,21.8226,21.9193,32791.5
2016-08-11 11:30:00,24.95,24.96,24.89,24.96,36675.0,21.9193,21.928,21.8665,21.928,36675.0
2016-08-11 12:00:00,24.96,24.96,24.9,24.92,28217.25,21.928,21.928,21.8753,21.8929,28217.25
2016-08-11 12:30:00,24.93,24.98,24.93,24.95,17831.25,21.9017,21.9456,21.9017,21.9193,17831.25
2016-08-11 13:00:00,24.96,25.0,24.94,24.99,50391.0,21.928,21.9632,21.9105,21.9544,50391.0
2016-08-11 13:30:00,24.98,24.99,24.97,24.97,32163.75,21.9456,21.9544,21.9368,21.9368,32163.75
2016-08-11 14:00:00,24.97,25.02,24.97,25.0,52767.0,21.9368,21.9808,21.9368,21.9632,52767.0
2016-08-11 14:30:00,25.0,25.04,24.98,25.0,79249.5,21.9632,21.9983,21.9456,21.9632,79249.5
2016-08-11 15:00:00,25.0,25.01,24.99,25.0,55611.0,21.9632,21.972,21.9544,21.9632,55611.0
2016-08-11 15:30:00,25.0,25.04,24.96,24.97,263252.25,21.9632,21.9983,21.928,21.9368,263252.25
2016-08-12 09:30:00,24.77,24.82,24.63,24.79,76923.0,21.7611,21.805,21.6381,21.7787,76923.0
2016-08-12 10:00:00,24.79,24.84,24.75,24.76,29823.75,21.7787,21.8226,21.7435,21.7523,29823.75
2016-08-12 10:30:00,24.76,24.78,24.74,24.76,56522.25,21.7523,21.7699,21.7348,21.7523,56522.25
2016-08-12 11:00:00,24.76,24.82,24.76,24.82,68082.75,21.7523,21.805,21.7523,21.805,68082.75
2016-08-12 11:30:00,24.81,24.83,24.8,24.8,181910.25,21.7963,21.8138,21.7875,21.7875,181910.25
2016-08-12 12:00:00,24.8,24.81,24.77,24.78,88697.25,21.7875,21.7963,21.7611,21.7699,88697.25
2016-08-12 12:30:00,24.79,24.84,24.78,24.84,60192.0,21.7787,21.8226,21.7699,21.8226,60192.0
2016-08-12 13:00:00,24.83,24.83,24.79,24.8,30042.0,21.8138,21.8138,21.7787,21.7875,30042.0
2016-08-12 13:30:00,24.8,24.81,24.8,24.8,71788.5,21.7875,21.7963,21.7875,21.7875,71788.5
2016-08-12 14:00:00,24.8,24.84,24.8,24.83,59982.75,21.7875,21.8226,21.7875,21.8138,59982.75
2016-08-12 14:30:00,24.84,24.84,24.8,24.83,99792.0,21.8226,21.8226,21.7875,21.8138,99792.0
2016-08-12 15:00:00,24.84,24.92,24.83,24.92,268348.5,21.8226,21.8929,21.8138,21.8929,268348.5
2016-08-12 15:30:00,24.92,24.97,24.91,24.93,305948.25,21.8929,21.9368,21.8841,21.9017,305948.25
2016-08-15 09:30:00,25.0,25.14,24.98,25.12,32242.5,21.9632,22.0862,21.9456,22.0686,32242.5
2016-08-15 10:00:00,25.12,25.27,25.12,25.25,63301.5,22.0686,22.2004,22.0686,22.1828,63301.5
2016-08-15 10:30:00,25.24,25.27,25.22,25.24,74830.5,22.174,22.2004,22.1565,22.174,74830.5
2016-08-15 11:00:00,25.24,25.27,25.21,25.26,35424.0,22.174,22.2004,22.1477,22.1916,35424.0
2016-08-15 11:30:00,25.26,25.27,25.24,25.26,34539.75,22.1916,22.2004,22.174,22.1916,34539.75
2016-08-15 12:00:00,25.26,25.31,25.25,25.3,25418.25,22.1916,22.2355,22.1828,22.2267,25418.25
2016-08-15 12:30:00,25.3,25.31,25.29,25.29,21379.5,22.2267,22.2355,22.218,22.218,21379.5
2016-08-15 13:00:00,25.28,25.33,25.28,25.32,60273.0,22.2092,22.2531,22.2092,22.2443,60273.0
2016-08-15 13:30:00,25.32,25.33,25.32,25.32,29463.75,22.2443,22.2531,22.2443,22.2443,29463.75
2016-08-15 14:00:00,25.32,25.36,25.32,25.36,51952.5,22.2443,22.2794,22.2443,22.2794,51952.5
2016-08-15 14:30:00,25.36,25.4,25.36,25.4,20432.25,22.2794,22.3146,22.2794,22.3146,20432.25
2016-08-15 15:00:00,25.4,25.44,25.39,25.39,79150.5,22.3146,22.3497,22.3058,22.3058,79150.5
2016-08-15 15:30:00,25.39,25.39,25.31,25.32,126839.25,22.3058,22.3058,22.2355,22.2443,126839.25
2016-08-16 09:30:00,25.16,25.27,25.13,25.24,39323.25,22.1037,22.2004,22.0774,22.174,39323.25
2016-08-16 10:00:00,25.23,25.31,25.18,25.22,122195.25,22.1652,22.2355,22.1213,22.1565,122195.25
2016-08-16 10:30:00,25.22,25.22,25.17,25.21,34447.5,22.1565,22.1565,22.1125,22.1477,34447.5
2016-08-16 11:00:00,25.2,25.28,25.2,25.28,42936.75,22.1389,22.2092,22.1389,22.2092,42936.75
2016-08-16 11:30:00,25.28,25.3,25.25,25.29,24198.75,22.2092,22.2267,22.1828,22.218,24198.75
2016-08-16 12:00:00,25.29,25.31,25.27,25.29,10156.5,22.218,22.2355,22.2004,22.218,10156.5
2016-08-16 12:30:00,25.28,25.3,25.26,25.28,9317.25,22.2092,22.2267,22.1916,22.2092,9317.25
2016-08-16 13:00:00,25.28,25.29,25.25,25.25,17581.5,22.2092,22.218,22.1828,22.1828,17581.5
2016-08-16 13:30:00,25.25,25.28,25.23,25.27,9357.75,22.1828,22.2092,22.1652,22.2004,9357.75
2016-08-16 14:00:00,25.27,25.28,25.25,25.28,18222.75,22.2004,22.2092,22.1828,22.2092,18222.75
2016-08-16 14:30:00,25.29,25.32,25.28,25.32,21942.0,22.218,22.2443,22.2092,22.2443,21942.0
2016-08-16 15:00:00,25.31,25.31,25.28,25.28,26118.0,22.2355,22.2355,22.2092,22.2092,26118.0
2016-08-16 15:30:00,25.27,25.28,25.2,25.2,107136.0,22.2004,22.2092,22.1389,22.1389,107136.0
2016-08-17 09:30:00,25.23,25.3,25.16,25.26,38484.0,22.1652,22.2267,22.1037,22.1916,38484.0
2016-08-17 10:00:00,25.24,25.33,25.23,25.28,25695.0,22.174,22.2531,22.1652,22.2092,25695.0
2016-08-17 10:30:00,25.28,25.32,25.28,25.28,32877.0,22.2092,22.2443,22.2092,22.2092,32877.0
2016-08-17 11:00:00,25.27,25.3,25.26,25.28,79569.0,22.2004,22.2267,22.1916,22.2092,79569.0
2016-08-17 11:30:00,25.29,25.32,25.28,25.28,47724.75,22.218,22.2443,22.2092,22.2092,47724.75
2016-08-17 12:00:00,25.28,25.32,25.28,25.29,50834.25,22.2092,22.2443,22.2092,22.218,50834.25
2016-08-17 12:30:00,25.29,25.41,25.28,25.36,108805.5,22.218,22.3234,22.2092,22.2794,108805.5
2016-08-17 13:00:00,25.34,25.35,25.28,25.28,12948.75,22.2619,22.2707,22.2092,22.2092,12948.75
2016-08-17 13:30:00,25.28,25.34,25.28,25.32,16231.5,22.2092,22.2619,22.2092,22.2443,16231.5
2016-08-17 14:00:00,25.3,25.34,25.18,25.19,99056.25,22.2267,22.2619,22.1213,22.1301,99056.25
2016-08-17 14:30:00,25.2,25.29,25.18,25.27,85437.0,22.1389,22.218,22.1213,22.2004,85437.0
2016-08-17 15:00:00,25.28,25.28,25.12,25.12,395266.5,22.2092,22.2092,22.0686,22.0686,395266.5
2016-08-17 15:30:00,25.12,25.16,25.07,25.08,647865.0,22.0686,22.1037,22.0247,22.0335,647865.0
2016-08-18 09:30:00,25.08,25.14,25.04,25.09,31954.5,22.0335,22.0862,21.9983,22.0422,31954.5
2016-08-18 10:00:00,25.12,25.18,25.08,25.1,56349.0,22.0686,22.1213,22.0335,22.051,56349.0
2016-08-18 10:30:00,25.1,25.17,25.1,25.15,80543.25,22.051,22.1125,22.051,22.095,80543.25
2016-08-18 11:00:00,25.16,25.18,25.08,25.11,65639.25,22.1037,22.1213,22.0335,22.0598,65639.25
2016-08-18 11:30:00,25.11,25.13,25.06,25.06,37829.25,22.0598,22.0774,22.0159,22.0159,37829.25
2016-08-18 12:00:00,25.07,25.08,25.0,25.01,43897.5,22.0247,22.0335,21.9632,21.972,43897.5
2016-08-18 12:30:00,25.0,25.03,24.98,24.98,32438.25,21.9632,21.9895,21.9456,21.9456,32438.25
2016-08-18 13:00:00,24.98,25.03,24.98,25.01,43843.5,21.9456,21.9895,21.9456,21.972,43843.5
2016-08-18 13:30:00,25.02,25.06,24.99,25.0,50908.5,21.9808,22.0159,21.9544,21.9632,50908.5
2016-08-18 14:00:00,25.0,25.03,24.95,25.0,81112.5,21.9632,21.9895,21.9193,21.9632,81112.5
2016-08-18 14:30:00,24.99,25.0,24.94,24.96,87273.0,21.9544,21.9632,21.9105,21.928,87273.0
2016-08-18 15:00:00,24.96,25.01,24.95,24.96,120636.0,21.928,21.972,21.9193,21.928,120636.0
2016-08-18 15:30:00,24.96,25.02,24.96,25.0,223611.75,21.928,21.9808,21.928,21.9632,223611.75
2016-08-19 09:30:00,24.85,25.01,24.8,24.8,87621.75,21.8314,21.972,21.7875,21.7875,87621.75
2016-08-19 10:00:00,24.8,24.96,24.8,24.94,191333.25,21.7875,21.928,21.7875,21.9105,191333.25
2016-08-19 10:30:00,24.95,25.03,24.92,24.98,97767.0,21.9193,21.9895,21.8929,21.9456,97767.0
2016-08-19 11:00:00,24.99,25.06,24.97,25.03,85367.25,21.9544,22.0159,21.9368,21.9895,85367.25
2016-08-19 11:30:00,25.04,25.05,24.96,25.0,54319.5,21.9983,22.0071,21.928,21.9632,54319.5
2016-08-19 12:00:00,25.0,25.05,25.0,25.01,28653.75,21.9632,22.0071,21.9632,21.972,28653.75
2016-08-19 12:30:00,25.02,25.03,24.94,24.94,30170.25,21.9808,21.9895,21.9105,21.9105,30170.25
2016-08-19 13:00:00,24.95,25.01,24.95,25.0,22680.0,21.9193,21.972,21.9193,21.9632,22680.0
2016-08-19 13:30:00,25.0,25.03,24.98,25.01,21465.0,21.9632,21.9895,21.9456,21.972,21465.0
2016-08-19 14:00:00,25.01,25.04,24.97,25.0,38146.5,21.972,21.9983,21.9368,21.9632,38146.5
2016-08-19 14:30:00,25.0,25.04,25.0,25.02,33232.5,21.9632,21.9983,21.9632,21.9808,33232.5
2016-08-19 15:00:00,25.02,25.03,24.96,24.98,88800.75,21.9808,21.9895,21.928,21.9456,88800.75
2016-08-19 15:30:00,24.98,25.0,24.96,24.96,197734.5,21.9456,21.9632,21.928,21.928,197734.5
2016-08-22 09:30:00,24.9,24.94,24.81,24.84,30078.0,21.8753,21.9105,21.7963,21.8226,30078.0
2016-08-22 10:00:00,24.84,24.93,24.8,24.91,42239.25,21.8226,21.9017,21.7875,21.8841,42239.25
2016-08-22 10:30:00,24.92,24.94,24.9,24.9,35707.5,21.8929,21.9105,21.8753,21.8753,35707.5
2016-08-22 11:00:00,24.9,24.92,24.8,24.81,35568.0,21.8753,21.8929,21.7875,21.7963,35568.0
2016-08-22 11:30:00,24.8,24.84,24.8,24.84,23168.25,21.7875,21.8226,21.7875,21.8226,23168.25
2016-08-22 12:00:00,24.83,24.9,24.81,24.88,44439.75,21.8138,21.8753,21.7963,21.8578,44439.75
2016-08-22 12:30:00,24.88,24.9,24.86,24.88,27783.0,21.8578,21.8753,21.8402,21.8578,27783.0
2016-08-22 13:00:00,24.88,24.92,24.84,24.85,38853.0,21.8578,21.8929,21.8226,21.8314,38853.0
2016-08-22 13:30:00,24.85,24.9,24.84,24.9,31729.5,21.8314,21.8753,21.8226,21.8753,31729.5
2016-08-22 14:00:00,24.89,24.95,24.89,24.94,55775.25,21.8665,21.9193,21.8665,21.9105,55775.25
2016-08-22 14:30:00,24.94,24.98,24.94,24.95,27582.75,21.9105,21.9456,21.9105,21.9193,27582.75
2016-08-22 15:00:00,24.96,24.96,24.93,24.95,19516.5,21.928,21.928,21.9017,21.9193,19516.5
2016-08-22 15:30:00,24.95,24.95,24.89,24.91,134554.5,21.9193,21.9193,21.8665,21.8841,134554.5
2016-08-23 09:30:00,25.06,25.19,25.06,25.1,52987.5,22.0159,22.1301,22.0159,22.051,52987.5
2016-08-23 10:00:00,25.12,25.19,25.12,25.12,64611.0,22.0686,22.1301,22.0686,22.0686,64611.0
2016-08-23 10:30:00,25.12,25.14,25.08,25.13,61148.25,22.0686,22.0862,22.0335,22.0774,61148.25
2016-08-23 11:00:00,25.13,25.13,25.08,25.11,30510.0,22.0774,22.0774,22.0335,22.0598,30510.0
2016-08-23 11:30:00,25.11,25.14,25.11,25.13,84379.5,22.0598,22.0862,22.0598,22.0774,84379.5
2016-08-23 12:00:00,25.12,25.15,25.09,25.15,30156.75,22.0686,22.095,22.0422,22.095,30156.75
2016-08-23 12:30:00,25.16,25.16,25.11,25.14,75381.75,22.1037,22.1037,22.0598,22.0862,75381.75
2016-08-23 13:00:00,25.14,25.15,25.12,25.13,58380.75,22.0862,22.095,22.0686,22.0774,58380.75
2016-08-23 13:30:00,25.13,25.14,25.12,25.13,39062.25,22.0774,22.0862,22.0686,22.0774,39062.25
2016-08-23 14:00:00,25.13,25.13,25.1,25.12,60633.0,22.0774,22.0774,22.051,22.0686,60633.0
2016-08-23 14:30:00,25.12,25.12,25.07,25.07,39685.5,22.0686,22.0686,22.0247,22.0247,39685.5
2016-08-23 15:00:00,25.07,25.11,25.04,25.04,71442.0,22.0247,22.0598,21.9983,21.9983,71442.0
2016-08-23 15:30:00,25.05,25.05,25.02,25.03,210681.0,22.0071,22.0071,21.9808,21.9895,210681.0
2016-08-24 09:30:00,25.05,25.13,25.0,25.09,36861.75,22.0071,22.0774,21.9632,22.0422,36861.75
2016-08-24 10:00:00,25.11,25.14,25.07,25.12,36776.25,22.0598,22.0862,22.0247,22.0686,36776.25
2016-08-24 10:30:00,25.11,25.11,25.07,25.09,28626.75,22.0598,22.0598,22.0247,22.0422,28626.75
2016-08-24 11:00:00,25.11,25.14,25.09,25.11,46669.5,22.0598,22.0862,22.0422,22.0598,46669.5
2016-08-24 11:30:00,25.11,25.11,25.06,25.08,17856.0,22.0598,22.0598,22.0159,22.0335,17856.0
2016-08-24 12:00:00,25.08,25.12,25.07,25.1,18974.25,22.0335,22.0686,22.0247,22.051,18974.25
2016-08-24 12:30:00,25.1,25.12,25.1,25.1,22050.0,22.051,22.0686,22.051,22.051,22050.0
2016-08-24 13:00:00,25.11,25.12,25.08,25.09,27886.5,22.0598,22.0686,22.0335,22.0422,27886.5
2016-08-24 13:30:00,25.08,25.09,25.05,25.05,46721.25,22.0335,22.0422,22.0071,22.0071,46721.25
2016-08-24 14:00:00,25.05,25.05,25.0,25.02,44487.0,22.0071,22.0071,21.9632,21.9808,44487.0
2016-08-24 14:30:00,25.01,25.06,25.01,25.06,33070.5,21.972,22.0159,21.972,22.0159,33070.5
2016-08-24 15:00:00,25.07,25.07,25.02,25.04,106922.25,22.0247,22.0247,21.9808,21.9983,106922.25
2016-08-24 15:30:00,25.04,25.04,24.95,24.98,316410.75,21.9983,21.9983,21.9193,21.9456,316410.75
2016-08-25 09:30:00,24.89,25.14,24.89,25.13,85281.75,21.8665,22.0862,21.8665,22.0774,85281.75
2016-08-25 10:00:00,25.14,25.17,25.09,25.13,41305.5,22.0862,22.1125,22.0422,22.0774,41305.5
2016-08-25 10:30:00,25.12,25.14,25.05,25.14,39579.75,22.0686,22.0862,22.0071,22.0862,39579.75
2016-08-25 11:00:00,25.14,25.17,25.12,25.12,59206.5,22.0862,22.1125,22.0686,22.0686,59206.5
2016-08-25 11:30:00,25.13,25.15,25.09,25.13,91084.5,22.0774,22.095,22.0422,22.0774,91084.5
2016-08-25 12:00:00,25.13,25.13,25.07,25.08,75507.75,22.0774,22.0774,22.0247,22.0335,75507.75
2016-08-25 12:30:00,25.09,25.14,25.09,25.13,32625.0,22.0422,22.0862,22.0422,22.0774,32625.0
2016-08-25 13:00:00,25.13,25.15,25.12,25.15,29583.0,22.0774,22.095,22.0686,22.095,29583.0
2016-08-25 13:30:00,25.16,25.16,25.08,25.13,24797.25,22.1037,22.1037,22.0335,22.0774,24797.25
2016-08-25 14:00:00,25.13,25.15,25.08,25.13,40425.75,22.0774,22.095,22.0335,22.0774,40425.75
2016-08-25 14:30:00,25.14,25.16,25.12,25.13,39348.0,22.0862,22.1037,22.0686,22.0774,39348.0
2016-08-25 15:00:00,25.14,25.16,25.12,25.16,52386.75,22.0862,22.1037,22.0686,22.1037,52386.75
2016-08-25 15:30:00,25.15,25.19,25.14,25.16,251889.75,22.095,22.1301,22.0862,22.1037,251889.75
2016-08-26 09:30:00,25.29,25.33,25.19,25.25,50638.5,22.218,22.2531,22.1301,22.1828,50638.5
2016-08-26 10:00:00,25.24,25.52,25.22,25.35,136876.5,22.174,22.42,22.1565,22.2707,136876.5
2016-08-26 10:30:00,25.37,25.4,25.31,25.36,67522.5,22.2882,22.3146,22.2355,22.2794,67522.5
2016-08-26 11:00:00,25.37,25.47,25.36,25.47,32892.75,22.2882,22.3761,22.2794,22.3761,32892.75
2016-08-26 11:30:00,25.47,25.48,25.31,25.34,62084.25,22.3761,22.3849,22.2355,22.2619,62084.25
2016-08-26 12:00:00,25.34,25.34,25.22,25.28,110794.5,22.2619,22.2619,22.1565,22.2092,110794.5
2016-08-26 12:30:00,25.28,25.39,25.28,25.36,71001.0,22.2092,22.3058,22.2092,22.2794,71001.0
2016-08-26 13:00:00,25.37,25.41,25.34,25.37,29992.5,22.2882,22.3234,22.2619,22.2882,29992.5
2016-08-26 13:30:00,25.37,25.4,25.36,25.4,56538.0,22.2882,22.3146,22.2794,22.3146,56538.0
2016-08-26 14:00:00,25.39,25.41,25.32,25.32,62145.0,22.3058,22.3234,22.2443,22.2443,62145.0
2016-08-26 14:30:00,25.32,25.34,25.27,25.33,77521.5,22.2443,22.2619,22.2004,22.2531,77521.5
2016-08-26 15:00:00,25.33,25.44,25.28,25.44,102636.0,22.2531,22.3497,22.2092,22.3497,102636.0
2016-08-26 15:30:00,25.44,25.5,25.41,25.41,300082.5,22.3497,22.4024,22.3234,22.3234,300082.5
2016-08-29 09:30:00,25.46,25.6,25.46,25.55,39872.25,22.3673,22.4903,22.3673,22.4464,39872.25
2016-08-29 10:00:00,25.56,25.66,25.56,25.63,57741.75,22.4552,22.543,22.4552,22.5167,57741.75
2016-08-29 10:30:00,25.64,25.65,25.57,25.65,81130.5,22.5254,22.5342,22.4639,22.5342,81130.5
2016-08-29 11:00:00,25.64,25.71,25.63,25.71,74358.0,22.5254,22.5869,22.5167,22.5869,74358.0
2016-08-29 11:30:00,25.71,25.72,25.65,25.67,35687.25,22.5869,22.5957,22.5342,22.5518,35687.25
2016-08-29 12:00:00,25.67,25.72,25.63,25.64,44149.5,22.5518,22.5957,22.5167,22.5254,44149.5
2016-08-29 12:30:00,25.64,25.66,25.62,25.63,24626.25,22.5254,22.543,22.5079,22.5167,24626.25
2016-08-29 13:00:00,25.62,25.62,25.58,25.58,38634.75,22.5079,22.5079,22.4727,22.4727,38634.75
2016-08-29 13:30:00,25.59,25.62,25.58,25.61,31648.5,22.4815,22.5079,22.4727,22.4991,31648.5
2016-08-29 14:00:00,25.61,25.63,25.58,25.59,35988.75,22.4991,22.5167,22.4727,22.4815,35988.75
2016-08-29 14:30:00,25.59,25.6,25.52,25.55,27911.25,22.4815,22.4903,22.42,22.4464,27911.25
2016-08-29 15:00:00,25.55,25.56,25.44,25.44,76970.25,22.4464,22.4552,22.3497,22.3497,76970.25
2016-08-29 15:30:00,25.44,25.49,25.43,25.48,169238.25,22.3497,22.3937,22.3409,22.3849,169238.25
2016-08-30 09:30:00,25.48,25.71,25.48,25.69,73743.75,22.3849,22.5869,22.3849,22.5694,73743.75
2016-08-30 10:00:00,25.69,25.75,25.69,25.72,48105.0,22.5694,22.6221,22.5694,22.5957,48105.0
2016-08-30 10:30:00,25.72,25.72,25.55,25.58,60043.5,22.5957,22.5957,22.4464,22.4727,60043.5
2016-08-30 11:00:00,25.58,25.67,25.57,25.65,28532.25,22.4727,22.5518,22.4639,22.5342,28532.25
2016-08-30 11:30:00,25.67,25.68,25.64,25.66,58216.5,22.5518,22.5606,22.5254,22.543,58216.5
2016-08-30 12:00:00,25.66,25.73,25.65,25.72,33714.0,22.543,22.6045,22.5342,22.5957,33714.0
2016-08-30 12:30:00,25.72,25.75,25.69,25.7,35376.75,22.5957,22.6221,22.5694,22.5781,35376.75
2016-08-30 13:00:00,25.7,25.72,25.66,25.68,22725.0,22.5781,22.5957,22.543,22.5606,22725.0
2016-08-30 13:30:00,25.68,25.68,25.61,25.63,36465.75,22.5606,22.5606,22.4991,22.5167,36465.75
2016-08-30 14:00:00,25.63,25.63,25.58,25.62,53948.25,22.5167,22.5167,22.4727,22.5079,53948.25
2016-08-30 14:30:00,25.62,25.7,25.61,25.7,69435.0,22.5079,22.5781,22.4991,22.5781,69435.0
2016-08-30 15:00:00,25.69,25.82,25.68,25.82,112810.5,22.5694,22.6836,22.5606,22.6836,112810.5
2016-08-30 15:30:00,25.81,25.87,25.8,25.87,170361.0,22.6748,22.7275,22.666,22.7275,170361.0
2016-08-31 09:30:00,25.89,26.0,25.82,26.0,109998.0,22.7451,22.8417,22.6836,22.8417,109998.0
2016-08-31 10:00:00,26.0,26.0,25.87,25.89,77753.25,22.8417,22.8417,22.7275,22.7451,77753.25
2016-08-31 10:30:00,25.88,25.88,25.73,25.73,55208.25,22.7363,22.7363,22.6045,22.6045,55208.25
2016-08-31 11:00:00,25.73,25.73,25.6,25.73,52119.0,22.6045,22.6045,22.4903,22.6045,52119.0
2016-08-31 11:30:00,25.73,25.73,25.58,25.6,28941.75,22.6045,22.6045,22.4727,22.4903,28941.75
2016-08-31 12:00:00,25.59,25.59,25.52,25.55,25695.0,22.4815,22.4815,22.42,22.4464,25695.0
2016-08-31 12:30:00,25.55,25.6,25.53,25.59,34960.5,22.4464,22.4903,22.4288,22.4815,34960.5
2016-08-31 13:00:00,25.59,25.64,25.58,25.64,18789.75,22.4815,22.5254,22.4727,22.5254,18789.75
2016-08-31 13:30:00,25.64,25.71,25.63,25.71,34569.0,22.5254,22.5869,22.5167,22.5869,34569.0
2016-08-31 14:00:00,25.71,25.82,25.71,25.79,79535.25,22.5869,22.6836,22.5869,22.6572,79535.25
2016-08-31 14:30:00,25.79,25.8,25.74,25.77,116534.25,22.6572,22.666,22.6133,22.6396,116534.25
2016-08-31 15:00:00,25.76,25.86,25.76,25.86,97879.5,22.6309,22.7187,22.6309,22.7187,97879.5
2016-08-31 15:30:00,25.86,25.89,25.82,25.84,331339.5,22.7187,22.7451,22.6836,22.7011,331339.5
2016-09-01 09:30:00,25.91,25.97,25.73,25.73,73422.0,22.7626,22.8154,22.6045,22.6045,73422.0
2016-09-01 10:00:00,25.73,25.75,25.56,25.57,105529.5,22.6045,22.6221,22.4552,22.4639,105529.5
2016-09-01 10:30:00,25.56,25.56,25.39,25.39,42887.25,22.4552,22.4552,22.3058,22.3058,42887.25
2016-09-01 11:00:00,25.39,25.44,25.32,25.44,55563.75,22.3058,22.3497,22.2443,22.3497,55563.75
2016-09-01 11:30:00,25.44,25.45,25.34,25.39,47117.25,22.3497,22.3585,22.2619,22.3058,47117.25
2016-09-01 12:00:00,25.39,25.52,25.34,25.52,25418.25,22.3058,22.42,22.2619,22.42,25418.25
2016-09-01 12:30:00,25.53,25.56,25.49,25.49,24871.5,22.4288,22.4552,22.3937,22.3937,24871.5
2016-09-01 13:00:00,25.48,25.51,25.46,25.5,25098.75,22.3849,22.4112,22.3673,22.4024,25098.75
2016-09-01 13:30:00,25.51,25.52,25.5,25.51,30867.75,22.4112,22.42,22.4024,22.4112,30867.75
2016-09-01 14:00:00,25.51,25.51,25.39,25.51,41919.75,22.4112,22.4112,22.3058,22.4112,41919.75
2016-09-01 14:30:00,25.52,25.56,25.49,25.53,80082.0,22.42,22.4552,22.3937,22.4288,80082.0
2016-09-01 15:00:00,25.53,25.57,25.49,25.54,69583.5,22.4288,22.4639,22.3937,22.4376,69583.5
2016-09-01 15:30:00,25.54,25.64,25.53,25.61,279969.75,22.4376,22.5254,22.4288,22.4991,279969.75
2016-09-02 09:30:00,25.73,25.83,25.49,25.82,53856.0,22.6045,22.6924,22.3937,22.6836,53856.0
2016-09-02 10:00:00,25.84,25.91,25.65,25.76,100246.5,22.7011,22.7626,22.5342,22.6309,100246.5
2016-09-02 10:30:00,25.77,25.87,25.76,25.8,65052.0,22.6396,22.7275,22.6309,22.666,65052.0
2016-09-02 11:00:00,25.8,25.84,25.72,25.79,50051.25,22.666,22.7011,22.5957,22.6572,50051.25
2016-09-02 11:30:00,25.78,25.78,25.72,25.75,28647.0,22.6484,22.6484,22.5957,22.6221,28647.0
2016-09-02 12:00:00,25.73,25.76,25.65,25.67,24990.75,22.6045,22.6309,22.5342,22.5518,24990.75
2016-09-02 12:30:00,25.68,25.72,25.67,25.68,22488.75,22.5606,22.5957,22.5518,22.5606,22488.75
2016-09-02 13:00:00,25.69,25.71,25.65,25.71,20574.0,22.5694,22.5869,22.5342,22.5869,20574.0
2016-09-02 13:30:00,25.72,25.72,25.65,25.66,41379.75,22.5957,22.5957,22.5342,22.543,41379.75
2016-09-02 14:00:00,25.67,25.75,25.67,25.75,25735.5,22.5518,22.6221,22.5518,22.6221,25735.5
2016-09-02 14:30:00,25.76,25.76,25.72,25.75,29364.75,22.6309,22.6309,22.5957,22.6221,29364.75
2016-09-02 15:00:00,25.76,25.82,25.75,25.82,46113.75,22.6309,22.6836,22.6221,22.6836,46113.75
2016-09-02 15:30:00,25.82,25.82,25.76,25.82,148340.25,22.6836,22.6836,22.6309,22.6836,148340.25
2016-09-06 09:30:00,25.85,25.92,25.76,25.8,37822.5,22.7099,22.7714,22.6309,22.666,37822.5
2016-09-06 10:00:00,25.78,25.78,25.41,25.44,56121.75,22.6484,22.6484,22.3234,22.3497,56121.75
2016-09-06 10:30:00,25.44,25.5,25.36,25.4,31542.75,22.3497,22.4024,22.2794,22.3146,31542.75
2016-09-06 11:00:00,25.4,25.5,25.37,25.48,23924.25,22.3146,22.4024,22.2882,22.3849,23924.25
2016-09-06 11:30:00,25.49,25.51,25.44,25.46,17714.25,22.3937,22.4112,22.3497,22.3673,17714.25
2016-09-06 12:00:00,25.47,25.5,25.47,25.48,15583.5,22.3761,22.4024,22.3761,22.3849,15583.5
2016-09-06 12:30:00,25.48,25.55,25.48,25.53,16002.0,22.3849,22.4464,22.3849,22.4288,16002.0
2016-09-06 13:00:00,25.53,25.54,25.48,25.5,17088.75,22.4288,22.4376,22.3849,22.4024,17088.75
2016-09-06 13:30:00,25.49,25.53,25.49,25.53,15129.0,22.3937,22.4288,22.3937,22.4288,15129.0
2016-09-06 14:00:00,25.52,25.54,25.49,25.52,39856.5,22.42,22.4376,22.3937,22.42,39856.5
2016-09-06 14:30:00,25.52,25.55,25.52,25.55,34652.25,22.42,22.4464,22.42,22.4464,34652.25
2016-09-06 15:00:00,25.56,25.56,25.52,25.52,72504.0,22.4552,22.4552,22.42,22.42,72504.0
2016-09-06 15:30:00,25.53,25.58,25.49,25.58,208512.0,22.4288,22.4727,22.3937,22.4727,208512.0
2016-09-07 09:30:00,25.5,25.66,25.41,25.6,17883.0,22.4024,22.543,22.3234,22.4903,17883.0
2016-09-07 10:00:00,25.62,25.71,25.59,25.68,42864.75,22.5079,22.5869,22.4815,22.5606,42864.75
2016-09-07 10:30:00,25.68,25.69,25.56,25.63,29682.0,22.5606,22.5694,22.4552,22.5167,29682.0
2016-09-07 11:00:00,25.63,25.65,25.54,25.55,48462.75,22.5167,22.5342,22.4376,22.4464,48462.75
2016-09-07 11:30:00,25.56,25.61,25.56,25.61,37125.0,22.4552,22.4991,22.4552,22.4991,37125.0
2016-09-07 12:00:00,25.61,25.8,25.58,25.62,85920.75,22.4991,22.666,22.4727,22.5079,85920.75
2016-09-07 12:30:00,25.62,25.65,25.59,25.6,31432.5,22.5079,22.5342,22.4815,22.4903,31432.5
2016-09-07 13:00:00,25.61,25.69,25.61,25.67,38983.5,22.4991,22.5694,22.4991,22.5518,38983.5
2016-09-07 13:30:00,25.68,25.72,25.67,25.68,63573.75,22.5606,22.5957,22.5518,22.5606,63573.75
2016-09-07 14:00:00,25.68,25.72,25.66,25.69,49506.75,22.5606,22.5957,22.543,22.5694,49506.75
2016-09-07 14:30:00,25.69,25.72,25.66,25.71,57843.0,22.5694,22.5957,22.543,22.5869,57843.0
2016-09-07 15:00:00,25.71,25.76,25.71,25.75,64397.25,22.5869,22.6309,22.5869,22.6221,64397.25
2016-09-07 15:30:00,25.75,25.79,25.75,25.79,180681.75,22.6221,22.6572,22.6221,22.6572,180681.75
2016-09-08 09:30:00,25.77,25.89,25.71,25.83,55235.25,22.6396,22.7451,22.5869,22.6924,55235.25
2016-09-08 10:00:00,25.82,25.87,25.75,25.76,96430.5,22.6836,22.7275,22.6221,22.6309,96430.5
2016-09-08 10:30:00,25.76,25.86,25.76,25.82,44541.0,22.6309,22.7187,22.6309,22.6836,44541.0
2016-09-08 11:00:00,25.84,25.88,25.82,25.86,93987.0,22.7011,22.7363,22.6836,22.7187,93987.0
2016-09-08 11:30:00,25.87,25.98,25.84,25.98,37071.0,22.7275,22.8241,22.7011,22.8241,37071.0
2016-09-08 12:00:00,25.97,25.97,25.89,25.92,80203.5,22.8154,22.8154,22.7451,22.7714,80203.5
2016-09-08 12:30:00,25.92,25.96,25.91,25.94,18607.5,22.7714,22.8066,22.7626,22.789,18607.5
2016-09-08 13:00:00,25.94,25.96,25.9,25.9,24500.25,22.789,22.8066,22.7539,22.7539,24500.25
2016-09-08 13:30:00,25.9,25.9,25.81,25.85,48753.0,22.7539,22.7539,22.6748,22.7099,48753.0
2016-09-08 14:00:00,25.85,25.86,25.78,25.78,42635.25,22.7099,22.7187,22.6484,22.6484,42635.25
2016-09-08 14:30:00,25.78,25.8,25.76,25.76,43551.0,22.6484,22.666,22.6309,22.6309,43551.0
2016-09-08 15:00:00,25.77,25.8,25.75,25.76,82165.5,22.6396,22.666,22.6221,22.6309,82165.5
2016-09-08 15:30:00,25.76,25.81,25.76,25.78,153319.5,22.6309,22.6748,22.6309,22.6484,153319.5
2016-09-09 09:30:00,25.63,25.87,25.63,25.78,102035.25,22.5167,22.7275,22.5167,22.6484,102035.25
2016-09-09 10:00:00,25.74,25.8,25.72,25.79,23046.75,22.6133,22.666,22.5957,22.6572,23046.75
2016-09-09 10:30:00,25.76,25.84,25.71,25.84,30381.75,22.6309,22.7011,22.5869,22.7011,30381.75
2016-09-09 11:00:00,25.84,25.88,25.8,25.84,138757.5,22.7011,22.7363,22.666,22.7011,138757.5
2016-09-09 11:30:00,25.84,25.85,25.71,25.71,66242.25,22.7011,22.7099,22.5869,22.5869,66242.25
2016-09-09 12:00:00,25.71,25.75,25.69,25.72,12453.75,22.5869,22.6221,22.5694,22.5957,12453.75
2016-09-09 12:30:00,25.72,25.72,25.62,25.66,48541.5,22.5957,22.5957,22.5079,22.543,48541.5
2016-09-09 13:00:00,25.68,25.71,25.66,25.7,56121.75,22.5606,22.5869,22.543,22.5781,56121.75
2016-09-09 13:30:00,25.7,25.71,25.62,25.67,25566.75,22.5781,22.5869,22.5079,22.5518,25566.75
2016-09-09 14:00:00,25.67,25.67,25.53,25.64,54558.0,22.5518,22.5518,22.4288,22.5254,54558.0
2016-09-09 14:30:00,25.64,25.68,25.59,25.66,56414.25,22.5254,22.5606,22.4815,22.543,56414.25
2016-09-09 15:00:00,25.67,25.69,25.59,25.66,64597.5,22.5518,22.5694,22.4815,22.543,64597.5
2016-09-09 15:30:00,25.66,25.68,25.51,25.51,212701.5,22.543,22.5606,22.4112,22.4112,212701.5
2016-09-12 09:30:00,25.3,25.43,25.17,25.2,89570.25,22.2267,22.3409,22.1125,22.1389,89570.25
2016-09-12 10:00:00,25.2,25.36,25.18,25.34,61017.75,22.1389,22.2794,22.1213,22.2619,61017.75
2016-09-12 10:30:00,25.35,25.37,25.27,25.36,43134.75,22.2707,22.2882,22.2004,22.2794,43134.75
2016-09-12 11:00:00,25.39,25.55,25.38,25.52,69106.5,22.3058,22.4464,22.297,22.42,69106.5
2016-09-12 11:30:00,25.51,25.65,25.51,25.62,28406.25,22.4112,22.5342,22.4112,22.5079,28406.25
2016-09-12 12:00:00,25.62,25.68,25.6,25.67,25305.75,22.5079,22.5606,22.4903,22.5518,25305.75
2016-09-12 12:30:00,25.68,25.78,25.66,25.76,28516.5,22.5606,22.6484,22.543,22.6309,28516.5
2016-09-12 13:00:00,25.76,25.8,25.56,25.59,59681.25,22.6309,22.666,22.4552,22.4815,59681.25
2016-09-12 13:30:00,25.58,25.73,25.56,25.72,17104.5,22.4727,22.6045,22.4552,22.5957,17104.5
2016-09-12 14:00:00,25.74,25.81,25.73,25.78,31603.5,22.6133,22.6748,22.6045,22.6484,31603.5
2016-09-12 14:30:00,25.8,25.92,25.79,25.86,59568.75,22.666,22.7714,22.6572,22.7187,59568.75
2016-09-12 15:00:00,25.86,25.92,25.86,25.88,33709.5,22.7187,22.7714,22.7187,22.7363,33709.5
2016-09-12 15:30:00,25.88,25.92,25.8,25.84,360708.75,22.7363,22.7714,22.666,22.7011,360708.75
2016-09-13 09:30:00,25.52,25.64,25.37,25.38,129379.5,22.42,22.5254,22.2882,22.297,129379.5
2016-09-13 10:00:00,25.4,25.48,25.34,25.46,88809.75,22.3146,22.3849,22.2619,22.3673,88809.75
2016-09-13 10:30:00,25.44,25.46,25.28,25.31,65913.75,22.3497,22.3673,22.2092,22.2355,65913.75
2016-09-13 11:00:00,25.31,25.44,25.11,25.19,298548.0,22.2355,22.3497,22.0598,22.1301,298548.0
2016-09-13 11:30:00,25.21,25.22,25.11,25.13,24822.0,22.1477,22.1565,22.0598,22.0774,24822.0
2016-09-13 12:00:00,25.13,25.28,25.13,25.22,83848.5,22.0774,22.2092,22.0774,22.1565,83848.5
2016-09-13 12:30:00,25.21,25.28,25.19,25.19,27951.75,22.1477,22.2092,22.1301,22.1301,27951.75
2016-09-13 13:00:00,25.21,25.44,25.21,25.44,127851.75,22.1477,22.3497,22.1477,22.3497,127851.75
2016-09-13 13:30:00,25.44,25.5,25.32,25.34,48766.5,22.3497,22.4024,22.2443,22.2619,48766.5
2016-09-13 14:00:00,25.34,25.34,25.28,25.28,50640.75,22.2619,22.2619,22.2092,22.2092,50640.75
2016-09-13 14:30:00,25.29,25.36,25.26,25.3,66406.5,22.218,22.2794,22.1916,22.2267,66406.5
2016-09-13 15:00:00,25.29,25.37,25.22,25.34,96396.75,22.218,22.2882,22.1565,22.2619,96396.75
2016-09-13 15:30:00,25.36,25.4,25.24,25.26,247302.0,22.2794,22.3146,22.174,22.1916,247302.0
2016-09-14 09:30:00,25.31,25.35,25.01,25.13,74866.5,22.2355,22.2707,21.972,22.0774,74866.5
2016-09-14 10:00:00,25.14,25.24,25.12,25.19,197345.25,22.0862,22.174,22.0686,22.1301,197345.25
2016-09-14 10:30:00,25.23,25.3,25.04,25.08,160278.75,22.1652,22.2267,21.9983,22.0335,160278.75
2016-09-14 11:00:00,25.08,25.22,25.01,25.18,127973.25,22.0335,22.1565,21.972,22.1213,127973.25
2016-09-14 11:30:00,25.17,25.26,25.12,25.25,85576.5,22.1125,22.1916,22.0686,22.1828,85576.5
2016-09-14 12:00:00,25.25,25.35,25.22,25.33,52589.25,22.1828,22.2707,22.1565,22.2531,52589.25
2016-09-14 12:30:00,25.33,25.34,25.21,25.24,47034.0,22.2531,22.2619,22.1477,22.174,47034.0
2016-09-14 13:00:00,25.24,25.34,25.22,25.3,68818.5,22.174,22.2619,22.1565,22.2267,68818.5
2016-09-14 13:30:00,25.29,25.3,25.2,25.23,65009.25,22.218,22.2267,22.1389,22.1652,65009.25
2016-09-14 14:00:00,25.22,25.26,25.14,25.22,89862.75,22.1565,22.1916,22.0862,22.1565,89862.75
2016-09-14 14:30:00,25.22,25.25,25.17,25.22,104109.75,22.1565,22.1828,22.1125,22.1565,104109.75
2016-09-14 15:00:00,25.22,25.23,25.04,25.05,146630.25,22.1565,22.1652,21.9983,22.0071,146630.25
2016-09-14 15:30:00,25.05,25.12,25.04,25.09,402448.5,22.0071,22.0686,21.9983,22.0422,402448.5
2016-09-15 09:30:00,25.12,25.35,25.12,25.33,75746.25,22.0686,22.2707,22.0686,22.2531,75746.25
2016-09-15 10:00:00,25.36,25.47,25.28,25.36,103756.5,22.2794,22.3761,22.2092,22.2794,103756.5
2016-09-15 10:30:00,25.37,25.45,25.34,25.44,72902.25,22.2882,22.3585,22.2619,22.3497,72902.25
2016-09-15 11:00:00,25.44,25.53,25.41,25.51,150743.25,22.3497,22.4288,22.3234,22.4112,150743.25
2016-09-15 11:30:00,25.52,25.55,25.48,25.49,75516.75,22.42,22.4464,22.3849,22.3937,75516.75
2016-09-15 12:00:00,25.49,25.53,25.49,25.49,23366.25,22.3937,22.4288,22.3937,22.3937,23366.25
2016-09-15 12:30:00,25.49,25.51,25.44,25.5,17025.75,22.3937,22.4112,22.3497,22.4024,17025.75
2016-09-15 13:00:00,25.5,25.52,25.48,25.51,15345.0,22.4024,22.42,22.3849,22.4112,15345.0
2016-09-15 13:30:00,25.53,25.55,25.52,25.53,56031.75,22.4288,22.4464,22.42,22.4288,56031.75
2016-09-15 14:00:00,25.53,25.6,25.52,25.6,56805.75,22.4288,22.4903,22.42,22.4903,56805.75
2016-09-15 14:30:00,25.6,25.6,25.51,25.51,40052.25,22.4903,22.4903,22.4112,22.4112,40052.25
2016-09-15 15:00:00,25.52,25.54,25.47,25.49,99771.75,22.42,22.4376,22.3761,22.3937,99771.75
2016-09-15 15:30:00,25.5,25.56,25.49,25.51,200369.25,22.4024,22.4552,22.3937,22.4112,200369.25
2016-09-16 09:30:00,25.27,25.31,25.1,25.2,206167.5,22.2004,22.2355,22.051,22.1389,206167.5
2016-09-16 10:00:00,25.19,25.19,25.02,25.04,62505.0,22.1301,22.1301,21.9808,21.9983,62505.0
2016-09-16 10:30:00,25.05,25.12,25.03,25.09,64408.5,22.0071,22.0686,21.9895,22.0422,64408.5
2016-09-16 11:00:00,25.08,25.1,25.04,25.07,68170.5,22.0335,22.051,21.9983,22.0247,68170.5
2016-09-16 11:30:00,25.07,25.21,25.05,25.17,81423.0,22.0247,22.1477,22.0071,22.1125,81423.0
2016-09-16 12:00:00,25.16,25.24,25.15,25.18,41955.75,22.1037,22.174,22.095,22.1213,41955.75
2016-09-16 12:30:00,25.17,25.18,25.04,25.08,109568.25,22.1125,22.1213,21.9983,22.0335,109568.25
2016-09-16 13:00:00,25.07,25.14,25.07,25.07,36994.5,22.0247,22.0862,22.0247,22.0247,36994.5
2016-09-16 13:30:00,25.07,25.07,25.0,25.03,36294.75,22.0247,22.0247,21.9632,21.9895,36294.75
2016-09-16 14:00:00,25.03,25.06,25.02,25.04,56661.75,21.9895,22.0159,21.9808,21.9983,56661.75
2016-09-16 14:30:00,25.04,25.13,25.04,25.09,54193.5,21.9983,22.0774,21.9983,22.0422,54193.5
2016-09-16 15:00:00,25.09,25.13,25.09,25.12,86595.75,22.0422,22.0774,22.0422,22.0686,86595.75
2016-09-16 15:30:00,25.12,25.16,25.03,25.04,505080.0,22.0686,22.1037,21.9895,21.9983,505080.0
2016-09-19 09:30:00,25.22,25.48,25.18,25.47,70868.25,22.1565,22.3849,22.1213,22.3761,70868.25
2016-09-19 10:00:00,25.46,25.5,25.42,25.5,67448.25,22.3673,22.4024,22.3322,22.4024,67448.25
2016-09-19 10:30:00,25.51,25.51,25.44,25.48,33196.5,22.4112,22.4112,22.3497,22.3849,33196.5
2016-09-19 11:00:00,25.49,25.49,25.45,25.47,41323.5,22.3937,22.3937,22.3585,22.3761,41323.5
2016-09-19 11:30:00,25.48,25.55,25.47,25.52,44615.25,22.3849,22.4464,22.3761,22.42,44615.25
2016-09-19 12:00:00,25.52,25.52,25.39,25.42,44997.75,22.42,22.42,22.3058,22.3322,44997.75
2016-09-19 12:30:00,25.41,25.42,25.33,25.35,31117.5,22.3234,22.3322,22.2531,22.2707,31117.5
2016-09-19 13:00:00,25.33,25.33,25.23,25.23,38220.75,22.2531,22.2531,22.1652,22.1652,38220.75
2016-09-19 13:30:00,25.22,25.22,25.08,25.17,47643.75,22.1565,22.1565,22.0335,22.1125,47643.75
2016-09-19 14:00:00,25.18,25.22,25.17,25.19,47857.5,22.1213,22.1565,22.1125,22.1301,47857.5
2016-09-19 14:30:00,25.19,25.24,25.17,25.22,109500.75,22.1301,22.174,22.1125,22.1565,109500.75
2016-09-19 15:00:00,25.22,25.24,25.11,25.11,180105.75,22.1565,22.174,22.0598,22.0598,180105.75
2016-09-19 15:30:00,25.11,25.17,25.07,25.09,393297.75,22.0598,22.1125,22.0247,22.0422,393297.75
2016-09-20 09:30:00,25.32,25.32,25.2,25.27,58434.75,22.2443,22.2443,22.1389,22.2004,58434.75
2016-09-20 10:00:00,25.29,25.33,25.24,25.3,80169.75,22.218,22.2531,22.174,22.2267,80169.75
2016-09-20 10:30:00,25.29,25.3,25.15,25.17,60009.75,22.218,22.2267,22.095,22.1125,60009.75
2016-09-20 11:00:00,25.17,25.3,25.16,25.27,44748.0,22.1125,22.2267,22.1037,22.2004,44748.0
2016-09-20 11:30:00,25.28,25.33,25.26,25.26,49459.5,22.2092,22.2531,22.1916,22.1916,49459.5
2016-09-20 12:00:00,25.26,25.31,25.22,25.29,24851.25,22.1916,22.2355,22.1565,22.218,24851.25
2016-09-20 12:30:00,25.29,25.3,25.21,25.21,27396.0,22.218,22.2267,22.1477,22.1477,27396.0
2016-09-20 13:00:00,25.22,25.26,25.2,25.26,29967.75,22.1565,22.1916,22.1389,22.1916,29967.75
2016-09-20 13:30:00,25.26,25.37,25.26,25.37,74151.0,22.1916,22.2882,22.1916,22.2882,74151.0
2016-09-20 14:00:00,25.36,25.39,25.31,25.32,64559.25,22.2794,22.3058,22.2355,22.2443,64559.25
2016-09-20 14:30:00,25.32,25.38,25.31,25.36,81913.5,22.2443,22.297,22.2355,22.2794,81913.5
2016-09-20 15:00:00,25.36,25.41,25.36,25.4,133908.75,22.2794,22.3234,22.2794,22.3146,133908.75
2016-09-20 15:30:00,25.4,25.42,25.32,25.32,305599.5,22.3146,22.3322,22.2443,22.2443,305599.5
2016-09-21 09:30:00,25.46,25.64,25.41,25.63,100073.25,22.3673,22.5254,22.3234,22.5167,100073.25
2016-09-21 10:00:00,25.65,25.65,25.58,25.58,42853.5,22.5342,22.5342,22.4727,22.4727,42853.5
2016-09-21 10:30:00,25.59,25.67,25.56,25.56,32035.5,22.4815,22.5518,22.4552,22.4552,32035.5
2016-09-21 11:00:00,25.57,25.62,25.52,25.62,73343.25,22.4639,22.5079,22.42,22.5079,73343.25
2016-09-21 11:30:00,25.62,25.66,25.6,25.65,119259.0,22.5079,22.543,22.4903,22.5342,119259.0
2016-09-21 12:00:00,25.65,25.67,25.52,25.52,45375.75,22.5342,22.5518,22.42,22.42,45375.75
2016-09-21 12:30:00,25.53,25.57,25.51,25.57,18531.0,22.4288,22.4639,22.4112,22.4639,18531.0
2016-09-21 13:00:00,25.58,25.61,25.52,25.53,18535.5,22.4727,22.4991,22.42,22.4288,18535.5
2016-09-21 13:30:00,25.54,25.58,25.51,25.56,21345.75,22.4376,22.4727,22.4112,22.4552,21345.75
2016-09-21 14:00:00,25.48,25.64,25.34,25.37,127415.25,22.3849,22.5254,22.2619,22.2882,127415.25
2016-09-21 14:30:00,25.38,25.52,25.38,25.47,85880.25,22.297,22.42,22.297,22.3761,85880.25
2016-09-21 15:00:00,25.46,25.6,25.46,25.58,64064.25,22.3673,22.4903,22.3673,22.4727,64064.25
2016-09-21 15:30:00,25.58,25.69,25.58,25.68,278709.75,22.4727,22.5694,22.4727,22.5606,278709.75
2016-09-22 09:30:00,25.99,26.08,25.89,26.07,168585.75,22.8329,22.912,22.7451,22.9032,168585.75
2016-09-22 10:00:00,26.08,26.09,26.0,26.05,81807.75,22.912,22.9208,22.8417,22.8856,81807.75
2016-09-22 10:30:00,26.05,26.16,26.05,26.15,157500.0,22.8856,22.9823,22.8856,22.9735,157500.0
2016-09-22 11:00:00,26.15,26.2,26.14,26.19,248586.75,22.9735,23.0174,22.9647,23.0086,248586.75
2016-09-22 11:30:00,26.2,26.21,26.04,26.05,126607.5,23.0174,23.0262,22.8768,22.8856,126607.5
2016-09-22 12:00:00,26.06,26.11,26.03,26.08,104366.25,22.8944,22.9383,22.8681,22.912,104366.25
2016-09-22 12:30:00,26.08,26.08,26.03,26.08,55705.5,22.912,22.912,22.8681,22.912,55705.5
2016-09-22 13:00:00,26.08,26.08,26.06,26.07,125498.25,22.912,22.912,22.8944,22.9032,125498.25
2016-09-22 13:30:00,26.07,26.08,26.05,26.07,80131.5,22.9032,22.912,22.8856,22.9032,80131.5
2016-09-22 14:00:00,26.07,26.08,25.98,25.99,135765.0,22.9032,22.912,22.8241,22.8329,135765.0
2016-09-22 14:30:00,25.99,26.08,25.96,26.08,110034.0,22.8329,22.912,22.8066,22.912,110034.0
2016-09-22 15:00:00,26.07,26.07,25.98,26.02,144450.0,22.9032,22.9032,22.8241,22.8593,144450.0
2016-09-22 15:30:00,26.02,26.08,26.02,26.07,225405.0,22.8593,22.912,22.8593,22.9032,225405.0
2016-09-23 09:30:00,25.92,26.04,25.89,26.0,66010.5,22.7714,22.8768,22.7451,22.8417,66010.5
2016-09-23 10:00:00,26.0,26.09,25.96,26.02,59910.75,22.8417,22.9208,22.8066,22.8593,59910.75
2016-09-23 10:30:00,26.02,26.07,25.98,26.0,70825.5,22.8593,22.9032,22.8241,22.8417,70825.5
2016-09-23 11:00:00,26.0,26.03,25.96,25.98,49268.25,22.8417,22.8681,22.8066,22.8241,49268.25
2016-09-23 11:30:00,25.99,26.03,25.95,25.96,82077.75,22.8329,22.8681,22.7978,22.8066,82077.75
2016-09-23 12:00:00,25.95,25.95,25.84,25.87,33358.5,22.7978,22.7978,22.7011,22.7275,33358.5
2016-09-23 12:30:00,25.88,25.88,25.8,25.8,47553.75,22.7363,22.7363,22.666,22.666,47553.75
2016-09-23 13:00:00,25.79,25.79,25.72,25.79,32022.0,22.6572,22.6572,22.5957,22.6572,32022.0
2016-09-23 13:30:00,25.79,25.79,25.74,25.74,89298.0,22.6572,22.6572,22.6133,22.6133,89298.0
2016-09-23 14:00:00,25.76,25.84,25.75,25.83,45085.5,22.6309,22.7011,22.6221,22.6924,45085.5
2016-09-23 14:30:00,25.82,25.84,25.8,25.83,22340.25,22.6836,22.7011,22.666,22.6924,22340.25
2016-09-23 15:00:00,25.83,25.89,25.82,25.87,49911.75,22.6924,22.7451,22.6836,22.7275,49911.75
2016-09-23 15:30:00,25.88,25.88,25.77,25.78,194672.25,22.7363,22.7363,22.6396,22.6484,194672.25
2016-09-26 09:30:00,25.49,25.57,25.37,25.46,47488.5,22.3937,22.4639,22.2882,22.3673,47488.5
2016-09-26 10:00:00,25.47,25.55,25.4,25.41,67821.75,22.3761,22.4464,22.3146,22.3234,67821.75
2016-09-26 10:30:00,25.4,25.49,25.38,25.44,60552.0,22.3146,22.3937,22.297,22.3497,60552.0
2016-09-26 11:00:00,25.45,25.51,25.41,25.41,82406.25,22.3585,22.4112,22.3234,22.3234,82406.25
2016-09-26 11:30:00,25.41,25.43,25.33,25.36,34382.25,22.3234,22.3409,22.2531,22.2794,34382.25
2016-09-26 12:00:00,25.35,25.42,25.34,25.36,32490.0,22.2707,22.3322,22.2619,22.2794,32490.0
2016-09-26 12:30:00,25.37,25.37,25.29,25.29,34807.5,22.2882,22.2882,22.218,22.218,34807.5
2016-09-26 13:00:00,25.29,25.3,25.2,25.2,24806.25,22.218,22.2267,22.1389,22.1389,24806.25
2016-09-26 13:30:00,25.21,25.24,25.15,25.19,48361.5,22.1477,22.174,22.095,22.1301,48361.5
2016-09-26 14:00:00,25.18,25.24,25.17,25.21,31943.25,22.1213,22.174,22.1125,22.1477,31943.25
2016-09-26 14:30:00,25.21,25.23,25.19,25.23,30417.75,22.1477,22.1652,22.1301,22.1652,30417.75
2016-09-26 15:00:00,25.22,25.26,25.19,25.24,51783.75,22.1565,22.1916,22.1301,22.174,51783.75
2016-09-26 15:30:00,25.24,25.25,25.16,25.18,153045.0,22.174,22.1828,22.1037,22.1213,153045.0
2016-09-27 09:30:00,25.06,25.22,24.92,25.22,54783.0,22.0159,22.1565,21.8929,22.1565,54783.0
2016-09-27 10:00:00,25.23,25.31,25.15,25.15,58196.25,22.1652,22.2355,22.095,22.095,58196.25
2016-09-27 10:30:00,25.15,25.18,25.1,25.11,38022.75,22.095,22.1213,22.051,22.0598,38022.75
2016-09-27 11:00:00,25.11,25.21,25.1,25.2,48989.25,22.0598,22.1477,22.051,22.1389,48989.25
2016-09-27 11:30:00,25.2,25.24,25.19,25.21,18225.0,22.1389,22.174,22.1301,22.1477,18225.0
2016-09-27 12:00:00,25.2,25.26,25.16,25.26,22180.5,22.1389,22.1916,22.1037,22.1916,22180.5
2016-09-27 12:30:00,25.26,25.26,25.18,25.2,51502.5,22.1916,22.1916,22.1213,22.1389,51502.5
2016-09-27 13:00:00,25.19,25.26,25.19,25.25,23148.0,22.1301,22.1916,22.1301,22.1828,23148.0
2016-09-27 13:30:00,25.24,25.28,25.24,25.27,32694.75,22.174,22.2092,22.174,22.2004,32694.75
2016-09-27 14:00:00,25.27,25.29,25.26,25.28,24878.25,22.2004,22.218,22.1916,22.2092,24878.25
2016-09-27 14:30:00,25.28,25.32,25.28,25.29,54281.25,22.2092,22.2443,22.2092,22.218,54281.25
2016-09-27 15:00:00,25.29,25.32,25.28,25.29,60311.25,22.218,22.2443,22.2092,22.218,60311.25
2016-09-27 15:30:00,25.29,25.35,25.27,25.32,203514.75,22.218,22.2707,22.2004,22.2443,203514.75
2016-09-28 09:30:00,25.46,25.53,25.42,25.46,48165.75,22.3673,22.4288,22.3322,22.3673,48165.75
2016-09-28 10:00:00,25.47,25.5,25.37,25.39,34260.75,22.3761,22.4024,22.2882,22.3058,34260.75
2016-09-28 10:30:00,25.4,25.4,25.26,25.27,27470.25,22.3146,22.3146,22.1916,22.2004,27470.25
2016-09-28 11:00:00,25.26,25.27,25.2,25.23,41091.75,22.1916,22.2004,22.1389,22.1652,41091.75
2016-09-28 11:30:00,25.22,25.24,25.2,25.22,26979.75,22.1565,22.174,22.1389,22.1565,26979.75
2016-09-28 12:00:00,25.24,25.26,25.19,25.22,19631.25,22.174,22.1916,22.1301,22.1565,19631.25
2016-09-28 12:30:00,25.23,25.26,25.22,25.24,17721.0,22.1652,22.1916,22.1565,22.174,17721.0
2016-09-28 13:00:00,25.24,25.28,25.23,25.28,17772.75,22.174,22.2092,22.1652,22.2092,17772.75
2016-09-28 13:30:00,25.29,25.36,25.29,25.34,22729.5,22.218,22.2794,22.218,22.2619,22729.5
2016-09-28 14:00:00,25.33,25.47,25.32,25.43,111768.75,22.2531,22.3761,22.2443,22.3409,111768.75
2016-09-28 14:30:00,25.44,25.5,25.42,25.48,126864.0,22.3497,22.4024,22.3322,22.3849,126864.0
2016-09-28 15:00:00,25.49,25.55,25.48,25.52,90625.5,22.3937,22.4464,22.3849,22.42,90625.5
2016-09-28 15:30:00,25.51,25.61,25.51,25.59,151814.25,22.4112,22.4991,22.4112,22.4815,151814.25
2016-09-29 09:30:00,25.44,25.64,25.44,25.62,38358.0,22.4286,22.605,22.4286,22.5873,38358.0
2016-09-29 10:00:00,25.63,25.68,25.49,25.66,52461.0,22.5961,22.6402,22.4727,22.6226,52461.0
2016-09-29 10:30:00,25.65,25.7,25.63,25.63,38355.75,22.6138,22.6579,22.5961,22.5961,38355.75
2016-09-29 11:00:00,25.62,25.64,25.51,25.54,39343.5,22.5873,22.605,22.4904,22.5168,39343.5
2016-09-29 11:30:00,25.53,25.57,25.53,25.57,15561.0,22.508,22.5432,22.508,22.5432,15561.0
2016-09-29 12:00:00,25.56,25.65,25.56,25.62,18027.0,22.5344,22.6138,22.5344,22.5873,18027.0
2016-09-29 12:30:00,25.61,25.64,25.28,25.29,52375.5,22.5785,22.605,22.2876,22.2964,52375.5
2016-09-29 13:00:00,25.29,25.32,25.19,25.25,42862.5,22.2964,22.3228,22.2082,22.2611,42862.5
2016-09-29 13:30:00,25.24,25.32,25.07,25.11,38880.0,22.2523,22.3228,22.1024,22.1377,38880.0
2016-09-29 14:00:00,25.11,25.31,25.11,25.31,17982.0,22.1377,22.314,22.1377,22.314,17982.0
2016-09-29 14:30:00,25.31,25.35,25.26,25.26,25362.0,22.314,22.3493,22.2699,22.2699,25362.0
2016-09-29 15:00:00,25.28,25.29,25.2,25.26,42819.75,22.2876,22.2964,22.217,22.2699,42819.75
2016-09-29 15:30:00,25.26,25.3,25.18,25.18,145302.75,22.2699,22.3052,22.1994,22.1994,145302.75
2016-09-30 09:30:00,25.41,25.49,25.3,25.4,53545.5,22.4022,22.4727,22.3052,22.3934,53545.5
2016-09-30 10:00:00,25.4,25.52,25.4,25.5,41148.0,22.3934,22.4992,22.3934,22.4815,41148.0
2016-09-30 10:30:00,25.53,25.61,25.52,25.6,48773.25,22.508,22.5785,22.4992,22.5697,48773.25
2016-09-30 11:00:00,25.62,25.81,25.61,25.75,66973.5,22.5873,22.7548,22.5785,22.7019,66973.5
2016-09-30 11:30:00,25.76,25.77,25.67,25.67,23496.75,22.7108,22.7196,22.6314,22.6314,23496.75
2016-09-30 12:00:00,25.66,25.76,25.64,25.73,34542.0,22.6226,22.7108,22.605,22.6843,34542.0
2016-09-30 12:30:00,25.73,25.8,25.71,25.72,36468.0,22.6843,22.746,22.6667,22.6755,36468.0
2016-09-30 13:00:00,25.71,25.83,25.71,25.83,120269.25,22.6667,22.7725,22.6667,22.7725,120269.25
2016-09-30 13:30:00,25.82,25.89,25.82,25.89,72909.0,22.7637,22.8254,22.7637,22.8254,72909.0
2016-09-30 14:00:00,25.89,25.92,25.86,25.92,70157.25,22.8254,22.8518,22.7989,22.8518,70157.25
2016-09-30 14:30:00,25.91,25.97,25.91,25.95,68197.5,22.843,22.8959,22.843,22.8783,68197.5
2016-09-30 15:00:00,25.95,26.0,25.95,26.0,73208.25,22.8783,22.9223,22.8783,22.9223,73208.25
2016-09-30 15:30:00,26.0,26.01,25.86,25.87,251183.25,22.9223,22.9312,22.7989,22.8077,251183.25
2016-10-03 09:30:00,25.78,25.86,25.7,25.73,48996.0,22.7284,22.7989,22.6579,22.6843,48996.0
2016-10-03 10:00:00,25.78,25.84,25.73,25.77,24653.25,22.7284,22.7813,22.6843,22.7196,24653.25
2016-10-03 10:30:00,25.76,26.04,25.76,26.03,66798.0,22.7108,22.9576,22.7108,22.9488,66798.0
2016-10-03 11:00:00,26.02,26.03,25.91,25.97,89030.25,22.94,22.9488,22.843,22.8959,89030.25
2016-10-03 11:30:00,25.98,26.0,25.86,25.91,57458.25,22.9047,22.9223,22.7989,22.843,57458.25
2016-10-03 12:00:00,25.88,25.93,25.78,25.81,34524.0,22.8166,22.8606,22.7284,22.7548,34524.0
2016-10-03 12:30:00,25.8,25.82,25.76,25.8,27627.75,22.746,22.7637,22.7108,22.746,27627.75
2016-10-03 13:00:00,25.81,25.81,25.73,25.78,38004.75,22.7548,22.7548,22.6843,22.7284,38004.75
2016-10-03 13:30:00,25.78,25.82,25.77,25.81,25735.5,22.7284,22.7637,22.7196,22.7548,25735.5
2016-10-03 14:00:00,25.8,25.83,25.77,25.78,36290.25,22.746,22.7725,22.7196,22.7284,36290.25
2016-10-03 14:30:00,25.77,25.78,25.69,25.75,37426.5,22.7196,22.7284,22.649,22.7019,37426.5
2016-10-03 15:00:00,25.75,25.8,25.71,25.78,68877.0,22.7019,22.746,22.6667,22.7284,68877.0
2016-10-03 15:30:00,25.78,25.85,25.76,25.8,200967.75,22.7284,22.7901,22.7108,22.746,200967.75
2016-10-04 09:30:00,25.89,26.02,25.88,25.96,84996.0,22.8254,22.94,22.8166,22.8871,84996.0
2016-10-04 10:00:00,25.95,26.0,25.84,25.94,53142.75,22.8783,22.9223,22.7813,22.8695,53142.75
2016-10-04 10:30:00,25.94,26.13,25.94,26.1,170964.0,22.8695,23.037,22.8695,23.0105,170964.0
2016-10-04 11:00:00,26.11,26.11,25.92,26.05,67671.0,23.0193,23.0193,22.8518,22.9664,67671.0
2016-10-04 11:30:00,26.07,26.22,26.06,26.17,108472.5,22.9841,23.1163,22.9752,23.0722,108472.5
2016-10-04 12:00:00,26.17,26.3,26.16,26.28,119272.5,23.0722,23.1868,23.0634,23.1692,119272.5
2016-10-04 12:30:00,26.27,26.28,26.15,26.15,43935.75,23.1604,23.1692,23.0546,23.0546,43935.75
2016-10-04 13:00:00,26.14,26.15,25.98,26.03,41710.5,23.0458,23.0546,22.9047,22.9488,41710.5
2016-10-04 13:30:00,26.02,26.05,25.98,26.01,27112.5,22.94,22.9664,22.9047,22.9312,27112.5
2016-10-04 14:00:00,26.0,26.06,25.94,25.98,40194.0,22.9223,22.9752,22.8695,22.9047,40194.0
2016-10-04 14:30:00,25.97,26.04,25.96,25.96,25699.5,22.8959,22.9576,22.8871,22.8871,25699.5
2016-10-04 15:00:00,25.96,26.05,25.96,26.05,46782.0,22.8871,22.9664,22.8871,22.9664,46782.0
2016-10-04 15:30:00,26.06,26.08,26.02,26.03,94803.75,22.9752,22.9929,22.94,22.9488,94803.75
2016-10-05 09:30:00,26.15,26.27,26.11,26.27,44214.75,23.0546,23.1604,23.0193,23.1604,44214.75
2016-10-05 10:00:00,26.28,26.58,26.28,26.56,138782.25,23.1692,23.4337,23.1692,23.4161,138782.25
2016-10-05 10:30:00,26.55,26.61,26.51,26.61,46251.0,23.4072,23.4601,23.372,23.4601,46251.0
2016-10-05 11:00:00,26.6,26.64,26.56,26.58,80190.0,23.4513,23.4866,23.4161,23.4337,80190.0
2016-10-05 11:30:00,26.59,26.64,26.57,26.59,32589.0,23.4425,23.4866,23.4249,23.4425,32589.0
2016-10-05 12:00:00,26.6,26.64,26.58,26.61,26010.0,23.4513,23.4866,23.4337,23.4601,26010.0
2016-10-05 12:30:00,26.62,26.62,26.55,26.55,16926.75,23.469,23.469,23.4072,23.4072,16926.75
2016-10-05 13:00:00,26.55,26.59,26.55,26.57,23771.25,23.4072,23.4425,23.4072,23.4249,23771.25
2016-10-05 13:30:00,26.57,26.6,26.56,26.57,20189.25,23.4249,23.4513,23.4161,23.4249,20189.25
2016-10-05 14:00:00,26.56,26.56,26.51,26.52,35966.25,23.4161,23.4161,23.372,23.3808,35966.25
2016-10-05 14:30:00,26.52,26.53,26.48,26.48,32760.0,23.3808,23.3896,23.3455,23.3455,32760.0
2016-10-05 15:00:00,26.49,26.52,26.45,26.46,70962.75,23.3543,23.3808,23.3191,23.3279,70962.75
2016-10-05 15:30:00,26.45,26.51,26.43,26.44,242091.0,23.3191,23.372,23.3014,23.3103,242091.0
2016-10-06 09:30:00,26.35,26.46,26.2,26.29,60664.5,23.2309,23.3279,23.0987,23.178,60664.5
2016-10-06 10:00:00,26.33,26.4,26.28,26.36,18704.25,23.2133,23.275,23.1692,23.2397,18704.25
2016-10-06 10:30:00,26.34,26.38,26.33,26.36,9456.75,23.2221,23.2574,23.2133,23.2397,9456.75
2016-10-06 11:00:00,26.36,26.39,26.25,26.31,26721.0,23.2397,23.2662,23.1428,23.1957,26721.0
2016-10-06 11:30:00,26.3,26.41,26.29,26.35,16670.25,23.1868,23.2838,23.178,23.2309,16670.25
2016-10-06 12:00:00,26.36,26.42,26.34,26.41,58038.75,23.2397,23.2926,23.2221,23.2838,58038.75
2016-10-06 12:30:00,26.41,26.44,26.39,26.4,11092.5,23.2838,23.3103,23.2662,23.275,11092.5
2016-10-06 13:00:00,26.41,26.43,26.39,26.4,29470.5,23.2838,23.3014,23.2662,23.275,29470.5
2016-10-06 13:30:00,26.41,26.41,26.34,26.38,17313.75,23.2838,23.2838,23.2221,23.2574,17313.75
2016-10-06 14:00:00,26.37,26.42,26.37,26.4,18414.0,23.2486,23.2926,23.2486,23.275,18414.0
2016-10-06 14:30:00,26.4,26.41,26.33,26.35,36870.75,23.275,23.2838,23.2133,23.2309,36870.75
2016-10-06 15:00:00,26.34,26.35,26.32,26.34,89057.25,23.2221,23.2309,23.2045,23.2221,89057.25
2016-10-06 15:30:00,26.34,26.4,26.31,26.34,191061.0,23.2221,23.275,23.1957,23.2221,191061.0
2016-10-07 09:30:00,26.39,26.39,26.16,26.22,38396.25,23.2662,23.2662,23.0634,23.1163,38396.25
2016-10-07 10:00:00,26.23,26.27,26.12,26.14,136332.0,23.1251,23.1604,23.0281,23.0458,136332.0
2016-10-07 10:30:00,26.15,26.26,26.1,26.22,84575.25,23.0546,23.1516,23.0105,23.1163,84575.25
2016-10-07 11:00:00,26.21,26.28,26.18,26.18,52695.0,23.1075,23.1692,23.081,23.081,52695.0
2016-10-07 11:30:00,26.18,26.19,26.02,26.1,74803.5,23.081,23.0899,22.94,23.0105,74803.5
2016-10-07 12:00:00,26.11,26.19,26.11,26.12,17178.75,23.0193,23.0899,23.0193,23.0281,17178.75
2016-10-07 12:30:00,26.13,26.18,26.08,26.16,16938.0,23.037,23.081,22.9929,23.0634,16938.0
2016-10-07 13:00:00,26.15,26.24,26.12,26.2,44714.25,23.0546,23.1339,23.0281,23.0987,44714.25
2016-10-07 13:30:00,26.21,26.27,26.19,26.2,119819.25,23.1075,23.1604,23.0899,23.0987,119819.25
2016-10-07 14:00:00,26.21,26.31,26.2,26.21,130513.5,23.1075,23.1957,23.0987,23.1075,130513.5
2016-10-07 14:30:00,26.22,26.25,26.2,26.23,111699.0,23.1163,23.1428,23.0987,23.1251,111699.0
2016-10-07 15:00:00,26.24,26.24,26.2,26.22,213900.75,23.1339,23.1339,23.0987,23.1163,213900.75
2016-10-07 15:30:00,26.23,26.25,26.2,26.2,472491.0,23.1251,23.1428,23.0987,23.0987,472491.0
2016-10-10 09:30:00,26.43,26.56,26.41,26.52,53880.75,23.3014,23.4161,23.2838,23.3808,53880.75
2016-10-10 10:00:00,26.48,26.48,26.4,26.4,29448.0,23.3455,23.3455,23.275,23.275,29448.0
2016-10-10 10:30:00,26.41,26.48,26.41,26.42,49187.25,23.2838,23.3455,23.2838,23.2926,49187.25
2016-10-10 11:00:00,26.42,26.43,26.35,26.35,45436.5,23.2926,23.3014,23.2309,23.2309,45436.5
2016-10-10 11:30:00,26.36,26.36,26.27,26.28,48350.25,23.2397,23.2397,23.1604,23.1692,48350.25
2016-10-10 12:00:00,26.28,26.35,26.27,26.32,61060.5,23.1692,23.2309,23.1604,23.2045,61060.5
2016-10-10 12:30:00,26.32,26.36,26.32,26.36,29922.75,23.2045,23.2397,23.2045,23.2397,29922.75
2016-10-10 13:00:00,26.35,26.43,26.35,26.4,35424.0,23.2309,23.3014,23.2309,23.275,35424.0
2016-10-10 13:30:00,26.4,26.42,26.32,26.34,60171.75,23.275,23.2926,23.2045,23.2221,60171.75
2016-10-10 14:00:00,26.32,26.35,26.28,26.28,25233.75,23.2045,23.2309,23.1692,23.1692,25233.75
2016-10-10 14:30:00,26.28,26.32,26.27,26.28,35075.25,23.1692,23.2045,23.1604,23.1692,35075.25
2016-10-10 15:00:00,26.28,26.31,26.25,26.25,94547.25,23.1692,23.1957,23.1428,23.1428,94547.25
2016-10-10 15:30:00,26.26,26.26,26.19,26.23,306173.25,23.1516,23.1516,23.0899,23.1251,306173.25
2016-10-11 09:30:00,26.2,26.26,26.12,26.12,61092.0,23.0987,23.1516,23.0281,23.0281,61092.0
2016-10-11 10:00:00,26.12,26.15,26.0,26.02,37536.75,23.0281,23.0546,22.9223,22.94,37536.75
2016-10-11 10:30:00,26.01,26.08,25.91,25.92,49403.25,22.9312,22.9929,22.843,22.8518,49403.25
2016-10-11 11:00:00,25.93,25.93,25.8,25.8,67680.0,22.8606,22.8606,22.746,22.746,67680.0
2016-10-11 11:30:00,25.78,25.88,25.78,25.85,41312.25,22.7284,22.8166,22.7284,22.7901,41312.25
2016-10-11 12:00:00,25.86,25.88,25.82,25.86,26993.25,22.7989,22.8166,22.7637,22.7989,26993.25
2016-10-11 12:30:00,25.85,25.93,25.83,25.9,22380.75,22.7901,22.8606,22.7725,22.8342,22380.75
2016-10-11 13:00:00,25.9,25.9,25.8,25.87,31695.75,22.8342,22.8342,22.746,22.8077,31695.75
2016-10-11 13:30:00,25.88,25.89,25.79,25.8,34290.0,22.8166,22.8254,22.7372,22.746,34290.0
2016-10-11 14:00:00,25.81,25.84,25.73,25.77,62307.0,22.7548,22.7813,22.6843,22.7196,62307.0
2016-10-11 14:30:00,25.77,25.81,25.73,25.76,48444.75,22.7196,22.7548,22.6843,22.7108,48444.75
2016-10-11 15:00:00,25.76,25.9,25.76,25.86,114822.0,22.7108,22.8342,22.7108,22.7989,114822.0
2016-10-11 15:30:00,25.86,25.95,25.85,25.9,187915.5,22.7989,22.8783,22.7901,22.8342,187915.5
2016-10-12 09:30:00,25.93,25.97,25.78,25.95,70881.75,22.8606,22.8959,22.7284,22.8783,70881.75
2016-10-12 10:00:00,25.95,25.96,25.88,25.92,85630.5,22.8783,22.8871,22.8166,22.8518,85630.5
2016-10-12 10:30:00,25.93,25.93,25.81,25.82,45252.0,22.8606,22.8606,22.7548,22.7637,45252.0
2016-10-12 11:00:00,25.82,25.87,25.79,25.86,36321.75,22.7637,22.8077,22.7372,22.7989,36321.75
2016-10-12 11:30:00,25.89,25.92,25.87,25.89,35426.25,22.8254,22.8518,22.8077,22.8254,35426.25
2016-10-12 12:00:00,25.9,25.91,25.87,25.87,25330.5,22.8342,22.843,22.8077,22.8077,25330.5
2016-10-12 12:30:00,25.87,25.94,25.87,25.94,66096.0,22.8077,22.8695,22.8077,22.8695,66096.0
2016-10-12 13:00:00,25.94,25.96,25.92,25.95,46104.75,22.8695,22.8871,22.8518,22.8783,46104.75
2016-10-12 13:30:00,25.96,25.96,25.86,25.89,49493.25,22.8871,22.8871,22.7989,22.8254,49493.25
2016-10-12 14:00:00,25.89,25.92,25.84,25.84,52488.0,22.8254,22.8518,22.7813,22.7813,52488.0
2016-10-12 14:30:00,25.84,25.84,25.78,25.8,33842.25,22.7813,22.7813,22.7284,22.746,33842.25
2016-10-12 15:00:00,25.79,25.84,25.78,25.81,61258.5,22.7372,22.7813,22.7284,22.7548,61258.5
2016-10-12 15:30:00,25.81,25.85,25.78,25.82,159680.25,22.7548,22.7901,22.7284,22.7637,159680.25
2016-10-13 09:30:00,25.52,25.61,25.19,25.23,88098.75,22.4992,22.5785,22.2082,22.2435,88098.75
2016-10-13 10:00:00,25.23,25.29,25.16,25.26,52420.5,22.2435,22.2964,22.1818,22.2699,52420.5
2016-10-13 10:30:00,25.26,25.29,25.19,25.26,57539.25,22.2699,22.2964,22.2082,22.2699,57539.25
2016-10-13 11:00:00,25.27,25.4,25.23,25.37,53750.25,22.2788,22.3934,22.2435,22.3669,53750.25
2016-10-13 11:30:00,25.37,25.4,25.25,25.26,56646.0,22.3669,22.3934,22.2611,22.2699,56646.0
2016-10-13 12:00:00,25.25,25.27,25.21,25.25,36994.5,22.2611,22.2788,22.2259,22.2611,36994.5
2016-10-13 12:30:00,25.25,25.39,25.25,25.33,62752.5,22.2611,22.3846,22.2611,22.3317,62752.5
2016-10-13 13:00:00,25.32,25.34,25.29,25.32,29515.5,22.3228,22.3405,22.2964,22.3228,29515.5
2016-10-13 13:30:00,25.33,25.44,25.3,25.44,50143.5,22.3317,22.4286,22.3052,22.4286,50143.5
2016-10-13 14:00:00,25.44,25.44,25.37,25.4,74927.25,22.4286,22.4286,22.3669,22.3934,74927.25
2016-10-13 14:30:00,25.4,25.52,25.4,25.52,65054.25,22.3934,22.4992,22.3934,22.4992,65054.25
2016-10-13 15:00:00,25.52,25.54,25.46,25.51,63155.25,22.4992,22.5168,22.4463,22.4904,63155.25
2016-10-13 15:30:00,25.51,25.54,25.47,25.52,178310.25,22.4904,22.5168,22.4551,22.4992,178310.25
2016-10-14 09:30:00,25.71,26.04,25.71,25.96,70652.25,22.6667,22.9576,22.6667,22.8871,70652.25
2016-10-14 10:00:00,25.92,25.99,25.87,25.87,37919.25,22.8518,22.9135,22.8077,22.8077,37919.25
2016-10-14 10:30:00,25.87,25.94,25.79,25.83,36355.5,22.8077,22.8695,22.7372,22.7725,36355.5
2016-10-14 11:00:00,25.82,25.84,25.74,25.78,33039.0,22.7637,22.7813,22.6931,22.7284,33039.0
2016-10-14 11:30:00,25.76,25.78,25.71,25.71,15570.0,22.7108,22.7284,22.6667,22.6667,15570.0
2016-10-14 12:00:00,25.73,25.73,25.62,25.67,18519.75,22.6843,22.6843,22.5873,22.6314,18519.75
2016-10-14 12:30:00,25.67,25.76,25.67,25.72,23375.25,22.6314,22.7108,22.6314,22.6755,23375.25
2016-10-14 13:00:00,25.72,25.79,25.7,25.77,26514.0,22.6755,22.7372,22.6579,22.7196,26514.0
2016-10-14 13:30:00,25.77,25.82,25.74,25.81,48600.0,22.7196,22.7637,22.6931,22.7548,48600.0
2016-10-14 14:00:00,25.8,25.92,25.77,25.91,82752.75,22.746,22.8518,22.7196,22.843,82752.75
2016-10-14 14:30:00,25.92,25.93,25.87,25.9,88436.25,22.8518,22.8606,22.8077,22.8342,88436.25
2016-10-14 15:00:00,25.89,25.98,25.89,25.94,180454.5,22.8254,22.9047,22.8254,22.8695,180454.5
2016-10-14 15:30:00,25.93,25.96,25.87,25.87,389218.5,22.8606,22.8871,22.8077,22.8077,389218.5
2016-10-17 09:30:00,25.88,25.91,25.75,25.77,84737.25,22.8166,22.843,22.7019,22.7196,84737.25
2016-10-17 10:00:00,25.77,25.92,25.75,25.89,62383.5,22.7196,22.8518,22.7019,22.8254,62383.5
2016-10-17 10:30:00,25.89,25.92,25.77,25.81,61962.75,22.8254,22.8518,22.7196,22.7548,61962.75
2016-10-17 11:00:00,25.82,25.82,25.73,25.79,72501.75,22.7637,22.7637,22.6843,22.7372,72501.75
2016-10-17 11:30:00,25.79,25.85,25.76,25.84,107678.25,22.7372,22.7901,22.7108,22.7813,107678.25
2016-10-17 12:00:00,25.85,25.9,25.83,25.86,50829.75,22.7901,22.8342,22.7725,22.7989,50829.75
2016-10-17 12:30:00,25.85,25.87,25.81,25.82,50532.75,22.7901,22.8077,22.7548,22.7637,50532.75
2016-10-17 13:00:00,25.82,25.83,25.74,25.74,84201.75,22.7637,22.7725,22.6931,22.6931,84201.75
2016-10-17 13:30:00,25.73,25.79,25.71,25.71,68928.75,22.6843,22.7372,22.6667,22.6667,68928.75
2016-10-17 14:00:00,25.72,25.83,25.71,25.81,100192.5,22.6755,22.7725,22.6667,22.7548,100192.5
2016-10-17 14:30:00,25.81,25.88,25.8,25.87,56535.75,22.7548,22.8166,22.746,22.8077,56535.75
2016-10-17 15:00:00,25.86,25.87,25.8,25.83,95161.5,22.7989,22.8077,22.746,22.7725,95161.5
2016-10-17 15:30:00,25.83,25.84,25.78,25.8,213430.5,22.7725,22.7813,22.7284,22.746,213430.5
2016-10-18 09:30:00,26.15,26.22,25.96,25.99,63641.25,23.0546,23.1163,22.8871,22.9135,63641.25
2016-10-18 10:00:00,25.97,26.01,25.88,25.89,42068.25,22.8959,22.9312,22.8166,22.8254,42068.25
2016-10-18 10:30:00,25.89,25.94,25.87,25.89,26527.5,22.8254,22.8695,22.8077,22.8254,26527.5
2016-10-18 11:00:00,25.89,26.01,25.89,26.0,74421.0,22.8254,22.9312,22.8254,22.9223,74421.0
2016-10-18 11:30:00,26.03,26.06,25.98,26.05,28284.75,22.9488,22.9752,22.9047,22.9664,28284.75
2016-10-18 12:00:00,26.06,26.07,26.02,26.04,33156.0,22.9752,22.9841,22.94,22.9576,33156.0
2016-10-18 12:30:00,26.04,26.06,26.01,26.04,29508.75,22.9576,22.9752,22.9312,22.9576,29508.75
2016-10-18 13:00:00,26.04,26.08,26.04,26.04,51835.5,22.9576,22.9929,22.9576,22.9576,51835.5
2016-10-18 13:30:00,26.05,26.06,26.02,26.04,21453.75,22.9664,22.9752,22.94,22.9576,21453.75
2016-10-18 14:00:00,26.04,26.04,25.98,26.02,27252.0,22.9576,22.9576,22.9047,22.94,27252.0
2016-10-18 14:30:00,26.03,26.04,25.98,26.0,25377.75,22.9488,22.9576,22.9047,22.9223,25377.75
2016-10-18 15:00:00,26.0,26.0,25.95,25.95,40081.5,22.9223,22.9223,22.8783,22.8783,40081.5
2016-10-18 15:30:00,25.95,26.0,25.94,25.98,110362.5,22.8783,22.9223,22.8695,22.9047,110362.5
2016-10-19 09:30:00,26.14,26.17,26.02,26.09,38288.25,23.0458,23.0722,22.94,23.0017,38288.25
2016-10-19 10:00:00,26.09,26.14,26.01,26.14,29000.25,23.0017,23.0458,22.9312,23.0458,29000.25
2016-10-19 10:30:00,26.17,26.24,26.16,26.22,21955.5,23.0722,23.1339,23.0634,23.1163,21955.5
2016-10-19 11:00:00,26.22,26.24,26.18,26.19,106053.75,23.1163,23.1339,23.081,23.0899,106053.75
2016-10-19 11:30:00,26.22,26.23,26.19,26.19,22871.25,23.1163,23.1251,23.0899,23.0899,22871.25
2016-10-19 12:00:00,26.2,26.28,26.2,26.26,21593.25,23.0987,23.1692,23.0987,23.1516,21593.25
2016-10-19 12:30:00,26.25,26.3,26.25,26.27,13509.0,23.1428,23.1868,23.1428,23.1604,13509.0
2016-10-19 13:00:00,26.28,26.33,26.26,26.31,12955.5,23.1692,23.2133,23.1516,23.1957,12955.5
2016-10-19 13:30:00,26.32,26.35,26.28,26.29,16184.25,23.2045,23.2309,23.1692,23.178,16184.25
2016-10-19 14:00:00,26.29,26.33,26.29,26.32,24293.25,23.178,23.2133,23.178,23.2045,24293.25
2016-10-19 14:30:00,26.3,26.31,26.24,26.27,41724.0,23.1868,23.1957,23.1339,23.1604,41724.0
2016-10-19 15:00:00,26.28,26.28,26.24,26.26,37705.5,23.1692,23.1692,23.1339,23.1516,37705.5
2016-10-19 15:30:00,26.26,26.27,26.21,26.22,202466.25,23.1516,23.1604,23.1075,23.1163,202466.25
2016-10-20 09:30:00,26.09,26.32,26.09,26.32,38466.0,23.0017,23.2045,23.0017,23.2045,38466.0
2016-10-20 10:00:00,26.34,26.34,26.2,26.24,93867.75,23.2221,23.2221,23.0987,23.1339,93867.75
2016-10-20 10:30:00,26.24,26.27,26.08,26.11,75343.5,23.1339,23.1604,22.9929,23.0193,75343.5
2016-10-20 11:00:00,26.11,26.18,26.07,26.16,27551.25,23.0193,23.081,22.9841,23.0634,27551.25
2016-10-20 11:30:00,26.12,26.2,26.1,26.2,36321.75,23.0281,23.0987,23.0105,23.0987,36321.75
2016-10-20 12:00:00,26.2,26.23,26.16,26.2,37973.25,23.0987,23.1251,23.0634,23.0987,37973.25
2016-10-20 12:30:00,26.19,26.24,26.17,26.17,23649.75,23.0899,23.1339,23.0722,23.0722,23649.75
2016-10-20 13:00:00,26.17,26.2,26.16,26.17,24691.5,23.0722,23.0987,23.0634,23.0722,24691.5
2016-10-20 13:30:00,26.17,26.17,26.1,26.12,51027.75,23.0722,23.0722,23.0105,23.0281,51027.75
2016-10-20 14:00:00,26.12,26.18,26.12,26.17,22725.0,23.0281,23.081,23.0281,23.0722,22725.0
2016-10-20 14:30:00,26.16,26.18,26.14,26.17,24693.75,23.0634,23.081,23.0458,23.0722,24693.75
2016-10-20 15:00:00,26.17,26.18,26.14,26.14,61035.75,23.0722,23.081,23.0458,23.0458,61035.75
2016-10-20 15:30:00,26.15,26.17,26.13,26.14,189618.75,23.0546,23.0722,23.037,23.0458,189618.75
2016-10-21 09:30:00,25.94,26.08,25.88,26.04,31459.5,22.8695,22.9929,22.8166,22.9576,31459.5
2016-10-21 10:00:00,26.01,26.05,25.97,26.04,19062.0,22.9312,22.9664,22.8959,22.9576,19062.0
2016-10-21 10:30:00,26.07,26.08,26.01,26.05,47598.75,22.9841,22.9929,22.9312,22.9664,47598.75
2016-10-21 11:00:00,26.04,26.08,25.93,25.95,22916.25,22.9576,22.9929,22.8606,22.8783,22916.25
2016-10-21 11:30:00,25.94,26.09,25.92,26.09,31569.75,22.8695,23.0017,22.8518,23.0017,31569.75
2016-10-21 12:00:00,26.08,26.1,26.05,26.09,21645.0,22.9929,23.0105,22.9664,23.0017,21645.0
2016-10-21 12:30:00,26.09,26.13,26.09,26.13,16425.0,23.0017,23.037,23.0017,23.037,16425.0
2016-10-21 13:00:00,26.12,26.14,26.1,26.12,26772.75,23.0281,23.0458,23.0105,23.0281,26772.75
2016-10-21 13:30:00,26.12,26.15,26.1,26.13,21399.75,23.0281,23.0546,23.0105,23.037,21399.75
2016-10-21 14:00:00,26.13,26.13,26.1,26.11,34321.5,23.037,23.037,23.0105,23.0193,34321.5
2016-10-21 14:30:00,26.11,26.14,26.11,26.13,35221.5,23.0193,23.0458,23.0193,23.037,35221.5
2016-10-21 15:00:00,26.14,26.15,26.1,26.12,34625.25,23.0458,23.0546,23.0105,23.0281,34625.25
2016-10-21 15:30:00,26.11,26.14,26.1,26.11,133938.0,23.0193,23.0458,23.0105,23.0193,133938.0
2016-10-24 09:30:00,26.46,26.46,26.11,26.27,64971.0,23.3279,23.3279,23.0193,23.1604,64971.0
2016-10-24 10:00:00,26.29,26.29,26.11,26.16,53986.5,23.178,23.178,23.0193,23.0634,53986.5
2016-10-24 10:30:00,26.16,26.17,26.06,26.1,104141.25,23.0634,23.0722,22.9752,23.0105,104141.25
2016-10-24 11:00:00,26.12,26.22,26.09,26.15,87266.25,23.0281,23.1163,23.0017,23.0546,87266.25
2016-10-24 11:30:00,26.16,26.19,26.14,26.14,47110.5,23.0634,23.0899,23.0458,23.0458,47110.5
2016-10-24 12:00:00,26.14,26.15,26.12,26.12,25735.5,23.0458,23.0546,23.0281,23.0281,25735.5
2016-10-24 12:30:00,26.12,26.14,26.09,26.13,40938.75,23.0281,23.0458,23.0017,23.037,40938.75
2016-10-24 13:00:00,26.13,26.14,26.08,26.09,95307.75,23.037,23.0458,22.9929,23.0017,95307.75
2016-10-24 13:30:00,26.1,26.13,26.08,26.09,35624.25,23.0105,23.037,22.9929,23.0017,35624.25
2016-10-24 14:00:00,26.1,26.12,26.06,26.11,49095.0,23.0105,23.0281,22.9752,23.0193,49095.0
2016-10-24 14:30:00,26.12,26.15,26.1,26.15,62086.5,23.0281,23.0546,23.0105,23.0546,62086.5
2016-10-24 15:00:00,26.15,26.15,26.11,26.13,77820.75,23.0546,23.0546,23.0193,23.037,77820.75
2016-10-24 15:30:00,26.13,26.16,26.12,26.14,226635.75,23.037,23.0634,23.0281,23.0458,226635.75
2016-10-25 09:30:00,26.12,26.28,26.09,26.19,149019.75,23.0281,23.1692,23.0017,23.0899,149019.75
2016-10-25 10:00:00,26.14,26.2,26.1,26.1,35651.25,23.0458,23.0987,23.0105,23.0105,35651.25
2016-10-25 10:30:00,26.07,26.09,25.99,26.04,125606.25,22.9841,23.0017,22.9135,22.9576,125606.25
2016-10-25 11:00:00,26.04,26.08,26.02,26.08,52389.0,22.9576,22.9929,22.94,22.9929,52389.0
2016-10-25 11:30:00,26.08,26.11,26.06,26.06,16175.25,22.9929,23.0193,22.9752,22.9752,16175.25
2016-10-25 12:00:00,26.06,26.08,26.04,26.06,17446.5,22.9752,22.9929,22.9576,22.9752,17446.5
2016-10-25 12:30:00,26.05,26.08,26.04,26.07,15300.0,22.9664,22.9929,22.9576,22.9841,15300.0
2016-10-25 13:00:00,26.07,26.11,26.06,26.09,18220.5,22.9841,23.0193,22.9752,23.0017,18220.5
2016-10-25 13:30:00,26.09,26.14,26.08,26.12,27211.5,23.0017,23.0458,22.9929,23.0281,27211.5
2016-10-25 14:00:00,26.12,26.14,26.07,26.09,46939.5,23.0281,23.0458,22.9841,23.0017,46939.5
2016-10-25 14:30:00,26.09,26.1,26.02,26.02,36396.0,23.0017,23.0105,22.94,22.94,36396.0
2016-10-25 15:00:00,26.04,26.05,26.01,26.02,38479.5,22.9576,22.9664,22.9312,22.94,38479.5
2016-10-25 15:30:00,26.02,26.05,25.99,26.02,142258.5,22.94,22.9664,22.9135,22.94,142258.5
2016-10-26 09:30:00,25.88,26.12,25.85,26.04,81927.0,22.8166,23.0281,22.7901,22.9576,81927.0
2016-10-26 10:00:00,26.05,26.14,25.97,26.02,46631.25,22.9664,23.0458,22.8959,22.94,46631.25
2016-10-26 10:30:00,26.03,26.14,26.0,26.14,48165.75,22.9488,23.0458,22.9223,23.0458,48165.75
2016-10-26 11:00:00,26.12,26.19,26.04,26.16,71673.75,23.0281,23.0899,22.9576,23.0634,71673.75
2016-10-26 11:30:00,26.16,26.2,26.11,26.14,45708.75,23.0634,23.0987,23.0193,23.0458,45708.75
2016-10-26 12:00:00,26.15,26.2,26.09,26.2,63029.25,23.0546,23.0987,23.0017,23.0987,63029.25
2016-10-26 12:30:00,26.21,26.23,26.17,26.17,36038.25,23.1075,23.1251,23.0722,23.0722,36038.25
2016-10-26 13:00:00,26.18,26.22,26.15,26.2,42736.5,23.081,23.1163,23.0546,23.0987,42736.5
2016-10-26 13:30:00,26.21,26.22,26.12,26.15,41073.75,23.1075,23.1163,23.0281,23.0546,41073.75
2016-10-26 14:00:00,26.15,26.15,26.07,26.13,35914.5,23.0546,23.0546,22.9841,23.037,35914.5
2016-10-26 14:30:00,26.12,26.22,26.11,26.22,98518.5,23.0281,23.1163,23.0193,23.1163,98518.5
2016-10-26 15:00:00,26.22,26.22,26.11,26.16,70350.75,23.1163,23.1163,23.0193,23.0634,70350.75
2016-10-26 15:30:00,26.16,26.33,26.16,26.28,459009.0,23.0634,23.2133,23.0634,23.1692,459009.0
2016-10-27 09:30:00,26.69,27.57,26.69,27.37,413266.5,23.5307,24.3065,23.5307,24.1302,413266.5
2016-10-27 10:00:00,27.34,27.37,27.03,27.12,244426.5,24.1037,24.1302,23.8304,23.9098,244426.5
2016-10-27 10:30:00,27.13,27.32,27.08,27.3,165172.5,23.9186,24.0861,23.8745,24.0685,165172.5
2016-10-27 11:00:00,27.3,27.41,27.29,27.36,141509.25,24.0685,24.1654,24.0596,24.1214,141509.25
2016-10-27 11:30:00,27.35,27.51,27.32,27.51,150567.75,24.1125,24.2536,24.0861,24.2536,150567.75
2016-10-27 12:00:00,27.51,27.6,27.5,27.53,156404.25,24.2536,24.333,24.2448,24.2712,156404.25
2016-10-27 12:30:00,27.52,27.7,27.45,27.7,291764.25,24.2624,24.4211,24.2007,24.4211,291764.25
2016-10-27 13:00:00,27.7,27.8,27.66,27.78,172044.0,24.4211,24.5093,24.3859,24.4916,172044.0
2016-10-27 13:30:00,27.79,27.88,27.73,27.81,157619.25,24.5005,24.5798,24.4476,24.5181,157619.25
2016-10-27 14:00:00,27.81,27.81,27.75,27.78,248982.75,24.5181,24.5181,24.4652,24.4916,248982.75
2016-10-27 14:30:00,27.78,27.83,27.74,27.8,191034.0,24.4916,24.5357,24.4564,24.5093,191034.0
2016-10-27 15:00:00,27.79,27.8,27.6,27.68,535878.0,24.5005,24.5093,24.333,24.4035,535878.0
2016-10-27 15:30:00,27.68,27.71,27.52,27.53,486204.75,24.4035,24.4299,24.2624,24.2712,486204.75
2016-10-28 09:30:00,27.48,27.72,27.23,27.26,250141.5,24.2272,24.4387,24.0068,24.0332,250141.5
2016-10-28 10:00:00,27.26,27.47,27.24,27.47,192390.75,24.0332,24.2183,24.0156,24.2183,192390.75
2016-10-28 10:30:00,27.48,27.6,27.47,27.48,108258.75,24.2272,24.333,24.2183,24.2272,108258.75
2016-10-28 11:00:00,27.48,27.56,27.41,27.46,206687.25,24.2272,24.2977,24.1654,24.2095,206687.25
2016-10-28 11:30:00,27.46,27.49,27.44,27.47,73487.25,24.2095,24.236,24.1919,24.2183,73487.25
2016-10-28 12:00:00,27.48,27.53,27.45,27.45,63625.5,24.2272,24.2712,24.2007,24.2007,63625.5
2016-10-28 12:30:00,27.47,27.53,27.47,27.52,52890.75,24.2183,24.2712,24.2183,24.2624,52890.75
2016-10-28 13:00:00,27.52,27.53,27.23,27.23,110292.75,24.2624,24.2712,24.0068,24.0068,110292.75
2016-10-28 13:30:00,27.23,27.23,26.91,26.92,266359.5,24.0068,24.0068,23.7246,23.7334,266359.5
2016-10-28 14:00:00,26.93,27.08,26.89,27.08,150304.5,23.7423,23.8745,23.707,23.8745,150304.5
2016-10-28 14:30:00,27.09,27.23,27.08,27.2,90830.25,23.8833,24.0068,23.8745,23.9803,90830.25
2016-10-28 15:00:00,27.19,27.2,27.0,27.1,137007.0,23.9715,23.9803,23.804,23.8921,137007.0
2016-10-28 15:30:00,27.1,27.1,26.97,27.01,493359.75,23.8921,23.8921,23.7775,23.8128,493359.75
2016-10-31 09:30:00,27.11,27.26,27.03,27.07,127777.5,23.901,24.0332,23.8304,23.8657,127777.5
2016-10-31 10:00:00,27.07,27.2,27.05,27.13,92643.75,23.8657,23.9803,23.8481,23.9186,92643.75
2016-10-31 10:30:00,27.13,27.14,26.96,26.96,57879.0,23.9186,23.9274,23.7687,23.7687,57879.0
2016-10-31 11:00:00,26.98,27.06,26.96,27.04,59139.0,23.7863,23.8569,23.7687,23.8392,59139.0
2016-10-31 11:30:00,27.03,27.05,26.97,27.04,71385.75,23.8304,23.8481,23.7775,23.8392,71385.75
2016-10-31 12:00:00,27.03,27.07,27.01,27.06,52089.75,23.8304,23.8657,23.8128,23.8569,52089.75
2016-10-31 12:30:00,27.06,27.06,27.0,27.0,54621.0,23.8569,23.8569,23.804,23.804,54621.0
2016-10-31 13:00:00,27.0,27.02,26.94,26.96,50217.75,23.804,23.8216,23.7511,23.7687,50217.75
2016-10-31 13:30:00,26.96,26.97,26.84,26.84,105176.25,23.7687,23.7775,23.6629,23.6629,105176.25
2016-10-31 14:00:00,26.86,26.87,26.8,26.84,56265.75,23.6805,23.6894,23.6277,23.6629,56265.75
2016-10-31 14:30:00,26.84,26.87,26.82,26.85,51291.0,23.6629,23.6894,23.6453,23.6717,51291.0
2016-10-31 15:00:00,26.85,26.85,26.79,26.81,118298.25,23.6717,23.6717,23.6188,23.6365,118298.25
2016-10-31 15:30:00,26.81,26.84,26.7,26.73,360011.25,23.6365,23.6629,23.5395,23.5659,360011.25
2016-11-01 09:30:00,26.89,26.99,26.84,26.85,37773.0,23.707,23.7952,23.6629,23.6717,37773.0
2016-11-01 10:00:00,26.86,26.89,26.77,26.82,71601.75,23.6805,23.707,23.6012,23.6453,71601.75
2016-11-01 10:30:00,26.81,26.85,26.7,26.84,105723.0,23.6365,23.6717,23.5395,23.6629,105723.0
2016-11-01 11:00:00,26.84,26.92,26.8,26.9,33473.25,23.6629,23.7334,23.6277,23.7158,33473.25
2016-11-01 11:30:00,26.89,26.92,26.82,26.84,43607.25,23.707,23.7334,23.6453,23.6629,43607.25
2016-11-01 12:00:00,26.85,26.88,26.73,26.73,23438.25,23.6717,23.6982,23.5659,23.5659,23438.25
2016-11-01 12:30:00,26.76,26.78,26.69,26.74,46579.5,23.5924,23.61,23.5307,23.5748,46579.5
2016-11-01 13:00:00,26.75,26.82,26.74,26.8,44446.5,23.5836,23.6453,23.5748,23.6277,44446.5
2016-11-01 13:30:00,26.8,26.81,26.62,26.68,57215.25,23.6277,23.6365,23.469,23.5219,57215.25
2016-11-01 14:00:00,26.68,26.72,26.59,26.69,277965.0,23.5219,23.5571,23.4425,23.5307,277965.0
2016-11-01 14:30:00,26.7,26.77,26.68,26.74,176773.5,23.5395,23.6012,23.5219,23.5748,176773.5
2016-11-01 15:00:00,26.73,26.81,26.69,26.81,131055.75,23.5659,23.6365,23.5307,23.6365,131055.75
2016-11-01 15:30:00,26.81,26.91,26.78,26.83,340166.25,23.6365,23.7246,23.61,23.6541,340166.25
2016-11-02 09:30:00,26.69,26.72,26.56,26.67,158807.25,23.5307,23.5571,23.4161,23.513,158807.25
2016-11-02 10:00:00,26.65,26.67,26.55,26.57,243967.5,23.4954,23.513,23.4072,23.4249,243967.5
2016-11-02 10:30:00,26.56,26.56,26.35,26.46,198528.75,23.4161,23.4161,23.2309,23.3279,198528.75
2016-11-02 11:00:00,26.46,26.48,26.35,26.38,95838.75,23.3279,23.3455,23.2309,23.2574,95838.75
2016-11-02 11:30:00,26.38,26.41,26.35,26.38,51657.75,23.2574,23.2838,23.2309,23.2574,51657.75
2016-11-02 12:00:00,26.38,26.38,26.28,26.3,66892.5,23.2574,23.2574,23.1692,23.1868,66892.5
2016-11-02 12:30:00,26.32,26.36,26.27,26.33,91883.25,23.2045,23.2397,23.1604,23.2133,91883.25
2016-11-02 13:00:00,26.34,26.34,26.17,26.22,30458.25,23.2221,23.2221,23.0722,23.1163,30458.25
2016-11-02 13:30:00,26.22,26.27,26.15,26.25,47781.0,23.1163,23.1604,23.0546,23.1428,47781.0
2016-11-02 14:00:00,26.25,26.33,26.07,26.28,74664.0,23.1428,23.2133,22.9841,23.1692,74664.0
2016-11-02 14:30:00,26.27,26.28,26.16,26.2,139828.5,23.1604,23.1692,23.0634,23.0987,139828.5
2016-11-02 15:00:00,26.2,26.28,26.19,26.28,54828.0,23.0987,23.1692,23.0899,23.1692,54828.0
2016-11-02 15:30:00,26.27,26.27,26.14,26.16,298899.0,23.1604,23.1604,23.0458,23.0634,298899.0
2016-11-03 09:30:00,26.23,26.39,26.2,26.32,32220.0,23.1251,23.2662,23.0987,23.2045,32220.0
2016-11-03 10:00:00,26.31,26.36,26.22,26.31,35115.75,23.1957,23.2397,23.1163,23.1957,35115.75
2016-11-03 10:30:00,26.31,26.43,26.26,26.4,133670.25,23.1957,23.3014,23.1516,23.275,133670.25
2016-11-03 11:00:00,26.4,26.54,26.39,26.52,184529.25,23.275,23.3984,23.2662,23.3808,184529.25
2016-11-03 11:30:00,26.54,26.64,26.51,26.55,75564.0,23.3984,23.4866,23.372,23.4072,75564.0
2016-11-03 12:00:00,26.54,26.57,26.43,26.44,87414.75,23.3984,23.4249,23.3014,23.3103,87414.75
2016-11-03 12:30:00,26.43,26.49,26.42,26.45,49997.25,23.3014,23.3543,23.2926,23.3191,49997.25
2016-11-03 13:00:00,26.44,26.48,26.43,26.48,56756.25,23.3103,23.3455,23.3014,23.3455,56756.25
2016-11-03 13:30:00,26.48,26.48,26.42,26.44,83121.75,23.3455,23.3455,23.2926,23.3103,83121.75
2016-11-03 14:00:00,26.45,26.49,26.4,26.43,83756.25,23.3191,23.3543,23.275,23.3014,83756.25
2016-11-03 14:30:00,26.44,26.49,26.43,26.48,24970.5,23.3103,23.3543,23.3014,23.3455,24970.5
2016-11-03 15:00:00,26.5,26.5,26.42,26.42,75375.0,23.3632,23.3632,23.2926,23.2926,75375.0
2016-11-03 15:30:00,26.41,26.42,26.34,26.39,333969.75,23.2838,23.2926,23.2221,23.2662,333969.75
2016-11-04 09:30:00,26.31,26.36,26.12,26.13,54967.5,23.1957,23.2397,23.0281,23.037,54967.5
2016-11-04 10:00:00,26.18,26.28,26.16,26.26,42282.0,23.081,23.1692,23.0634,23.1516,42282.0
2016-11-04 10:30:00,26.27,26.48,26.23,26.45,77582.25,23.1604,23.3455,23.1251,23.3191,77582.25
2016-11-04 11:00:00,26.46,26.58,26.43,26.48,43812.0,23.3279,23.4337,23.3014,23.3455,43812.0
2016-11-04 11:30:00,26.47,26.48,26.41,26.47,16402.5,23.3367,23.3455,23.2838,23.3367,16402.5
2016-11-04 12:00:00,26.47,26.57,26.46,26.57,20700.0,23.3367,23.4249,23.3279,23.4249,20700.0
2016-11-04 12:30:00,26.57,26.59,26.52,26.53,19050.75,23.4249,23.4425,23.3808,23.3896,19050.75
2016-11-04 13:00:00,26.56,26.59,26.55,26.55,20243.25,23.4161,23.4425,23.4072,23.4072,20243.25
2016-11-04 13:30:00,26.55,26.59,26.54,26.56,50816.25,23.4072,23.4425,23.3984,23.4161,50816.25
2016-11-04 14:00:00,26.56,26.56,26.45,26.45,38785.5,23.4161,23.4161,23.3191,23.3191,38785.5
2016-11-04 14:30:00,26.45,26.48,26.37,26.37,46442.25,23.3191,23.3455,23.2486,23.2486,46442.25
2016-11-04 15:00:00,26.37,26.37,26.3,26.31,95447.25,23.2486,23.2486,23.1868,23.1957,95447.25
2016-11-04 15:30:00,26.3,26.33,26.24,26.27,243742.5,23.1868,23.2133,23.1339,23.1604,243742.5
2016-11-07 09:30:00,26.87,27.08,26.87,27.03,98208.0,23.6894,23.8745,23.6894,23.8304,98208.0
2016-11-07 10:00:00,27.04,27.14,27.03,27.13,79211.25,23.8392,23.9274,23.8304,23.9186,79211.25
2016-11-07 10:30:00,27.14,27.15,26.99,27.02,71259.75,23.9274,23.9362,23.7952,23.8216,71259.75
2016-11-07 11:00:00,27.02,27.05,26.98,27.01,31801.5,23.8216,23.8481,23.7863,23.8128,31801.5
2016-11-07 11:30:00,27.03,27.06,27.0,27.06,30237.75,23.8304,23.8569,23.804,23.8569,30237.75
2016-11-07 12:00:00,27.06,27.09,27.04,27.07,26100.0,23.8569,23.8833,23.8392,23.8657,26100.0
2016-11-07 12:30:00,27.06,27.07,27.02,27.05,28991.25,23.8569,23.8657,23.8216,23.8481,28991.25
2016-11-07 13:00:00,27.05,27.07,27.02,27.04,12721.5,23.8481,23.8657,23.8216,23.8392,12721.5
2016-11-07 13:30:00,27.05,27.1,27.04,27.1,21870.0,23.8481,23.8921,23.8392,23.8921,21870.0
2016-11-07 14:00:00,27.08,27.09,27.04,27.05,22981.5,23.8745,23.8833,23.8392,23.8481,22981.5
2016-11-07 14:30:00,27.04,27.06,26.99,27.01,27056.25,23.8392,23.8569,23.7952,23.8128,27056.25
2016-11-07 15:00:00,27.0,27.0,26.94,26.96,75555.0,23.804,23.804,23.7511,23.7687,75555.0
2016-11-07 15:30:00,26.97,27.11,26.95,27.09,175263.75,23.7775,23.901,23.7599,23.8833,175263.75
2016-11-08 09:30:00,26.91,26.95,26.78,26.84,48728.25,23.7246,23.7599,23.61,23.6629,48728.25
2016-11-08 10:00:00,26.84,26.96,26.76,26.91,43778.25,23.6629,23.7687,23.5924,23.7246,43778.25
2016-11-08 10:30:00,26.92,27.08,26.92,27.04,35345.25,23.7334,23.8745,23.7334,23.8392,35345.25
2016-11-08 11:00:00,27.05,27.17,27.04,27.17,71059.5,23.8481,23.9539,23.8392,23.9539,71059.5
2016-11-08 11:30:00,27.19,27.28,27.18,27.27,34985.25,23.9715,24.0508,23.9627,24.042,34985.25
2016-11-08 12:00:00,27.28,27.36,27.24,27.32,45731.25,24.0508,24.1214,24.0156,24.0861,45731.25
2016-11-08 12:30:00,27.34,27.4,27.32,27.39,69815.25,24.1037,24.1566,24.0861,24.1478,69815.25
2016-11-08 13:00:00,27.4,27.42,27.36,27.4,110324.25,24.1566,24.1743,24.1214,24.1566,110324.25
2016-11-08 13:30:00,27.39,27.41,27.35,27.38,50134.5,24.1478,24.1654,24.1125,24.139,50134.5
2016-11-08 14:00:00,27.38,27.38,27.31,27.32,87005.25,24.139,24.139,24.0773,24.0861,87005.25
2016-11-08 14:30:00,27.32,27.33,27.24,27.27,66384.0,24.0861,24.0949,24.0156,24.042,66384.0
2016-11-08 15:00:00,27.28,27.37,27.26,27.36,94090.5,24.0508,24.1302,24.0332,24.1214,94090.5
2016-11-08 15:30:00,27.37,27.39,27.24,27.25,341124.75,24.1302,24.1478,24.0156,24.0244,341124.75
2016-11-09 09:30:00,27.47,28.44,27.37,28.43,375246.0,24.2183,25.0735,24.1302,25.0647,375246.0
2016-11-09 10:00:00,28.44,28.45,28.22,28.26,276529.5,25.0735,25.0823,24.8796,24.9148,276529.5
2016-11-09 10:30:00,28.26,28.44,28.16,28.36,571396.5,24.9148,25.0735,24.8267,25.003,571396.5
2016-11-09 11:00:00,28.38,28.75,28.36,28.7,257546.25,25.0206,25.3468,25.003,25.3027,257546.25
2016-11-09 11:30:00,28.72,28.98,28.67,28.89,297805.5,25.3204,25.5496,25.2763,25.4703,297805.5
2016-11-09 12:00:00,28.89,28.92,28.71,28.8,322760.25,25.4703,25.4967,25.3116,25.3909,322760.25
2016-11-09 12:30:00,28.8,28.92,28.8,28.92,177853.5,25.3909,25.4967,25.3909,25.4967,177853.5
2016-11-09 13:00:00,28.9,28.96,28.86,28.93,217161.0,25.4791,25.532,25.4438,25.5055,217161.0
2016-11-09 13:30:00,28.92,29.08,28.88,29.04,111190.5,25.4967,25.6378,25.4614,25.6025,111190.5
2016-11-09 14:00:00,29.05,29.17,29.05,29.09,173632.5,25.6113,25.7171,25.6113,25.6466,173632.5
2016-11-09 14:30:00,29.09,29.19,29.05,29.1,227961.0,25.6466,25.7347,25.6113,25.6554,227961.0
2016-11-09 15:00:00,29.11,29.19,29.1,29.12,236810.25,25.6642,25.7347,25.6554,25.673,236810.25
2016-11-09 15:30:00,29.13,29.14,28.96,29.03,463927.5,25.6818,25.6907,25.532,25.5937,463927.5
2016-11-10 09:30:00,29.24,30.37,29.24,30.35,298449.0,25.7788,26.7751,25.7788,26.7574,298449.0
2016-11-10 10:00:00,30.35,30.5,30.08,30.08,539664.75,26.7574,26.8897,26.5194,26.5194,539664.75
2016-11-10 10:30:00,30.1,30.22,29.92,29.95,337243.5,26.537,26.6428,26.3783,26.4048,337243.5
2016-11-10 11:00:00,29.93,29.97,29.75,29.88,137567.25,26.3871,26.4224,26.2285,26.3431,137567.25
2016-11-10 11:30:00,29.9,30.06,29.78,29.86,75370.5,26.3607,26.5018,26.2549,26.3254,75370.5
2016-11-10 12:00:00,29.9,30.12,29.88,30.06,55611.0,26.3607,26.5547,26.3431,26.5018,55611.0
2016-11-10 12:30:00,30.09,30.13,29.96,30.1,96363.0,26.5282,26.5635,26.4136,26.537,96363.0
2016-11-10 13:00:00,30.11,30.2,30.07,30.14,112999.5,26.5458,26.6252,26.5106,26.5723,112999.5
2016-11-10 13:30:00,30.12,30.32,30.12,30.27,138975.75,26.5547,26.731,26.5547,26.6869,138975.75
2016-11-10 14:00:00,30.28,30.41,30.25,30.39,114106.5,26.6957,26.8103,26.6693,26.7927,114106.5
2016-11-10 14:30:00,30.4,30.48,30.28,30.39,141430.5,26.8015,26.872,26.6957,26.7927,141430.5
2016-11-10 15:00:00,30.41,30.44,30.13,30.14,242786.25,26.8103,26.8368,26.5635,26.5723,242786.25
2016-11-10 15:30:00,30.15,30.16,29.77,29.92,788807.25,26.5811,26.5899,26.2461,26.3783,788807.25
2016-11-11 09:30:00,29.72,30.01,29.64,29.95,242973.0,26.202,26.4577,26.1315,26.4048,242973.0
2016-11-11 10:00:00,29.95,30.05,29.83,29.83,283284.0,26.4048,26.4929,26.299,26.299,283284.0
2016-11-11 10:30:00,29.81,29.87,29.71,29.76,324834.75,26.2814,26.3343,26.1932,26.2373,324834.75
2016-11-11 11:00:00,29.75,29.75,29.48,29.51,243306.0,26.2285,26.2285,25.9904,26.0169,243306.0
2016-11-11 11:30:00,29.51,29.72,29.46,29.67,248233.5,26.0169,26.202,25.9728,26.1579,248233.5
2016-11-11 12:00:00,29.68,29.79,29.65,29.79,302415.75,26.1667,26.2637,26.1403,26.2637,302415.75
2016-11-11 12:30:00,29.8,29.86,29.79,29.85,63904.5,26.2725,26.3254,26.2637,26.3166,63904.5
2016-11-11 13:00:00,29.86,29.9,29.81,29.85,219822.75,26.3254,26.3607,26.2814,26.3166,219822.75
2016-11-11 13:30:00,29.85,29.96,29.8,29.9,274007.25,26.3166,26.4136,26.2725,26.3607,274007.25
2016-11-11 14:00:00,29.9,30.03,29.88,29.94,297252.0,26.3607,26.4753,26.3431,26.396,297252.0
2016-11-11 14:30:00,29.94,30.01,29.92,30.0,305642.25,26.396,26.4577,26.3783,26.4489,305642.25
2016-11-11 15:00:00,30.0,30.03,29.99,30.0,420086.25,26.4489,26.4753,26.44,26.4489,420086.25
2016-11-11 15:30:00,30.0,30.17,30.0,30.11,734989.5,26.4489,26.5987,26.4489,26.5458,734989.5
2016-11-14 09:30:00,30.47,31.0,30.31,30.73,181044.0,26.8632,27.3305,26.7222,27.0925,181044.0
2016-11-14 10:00:00,30.7,31.05,30.67,30.97,181073.25,27.066,27.3746,27.0396,27.304,181073.25
2016-11-14 10:30:00,31.03,31.04,30.8,30.88,204185.25,27.3569,27.3658,27.1542,27.2247,204185.25
2016-11-14 11:00:00,30.87,31.02,30.82,30.85,141430.5,27.2159,27.3481,27.1718,27.1982,141430.5
2016-11-14 11:30:00,30.85,31.02,30.85,31.0,66107.25,27.1982,27.3481,27.1982,27.3305,66107.25
2016-11-14 12:00:00,30.98,31.0,30.74,30.76,118284.75,27.3129,27.3305,27.1013,27.1189,118284.75
2016-11-14 12:30:00,30.76,30.84,30.69,30.77,90072.0,27.1189,27.1894,27.0572,27.1277,90072.0
2016-11-14 13:00:00,30.77,30.93,30.77,30.89,80635.5,27.1277,27.2688,27.1277,27.2335,80635.5
2016-11-14 13:30:00,30.9,30.97,30.86,30.86,47790.0,27.2423,27.304,27.2071,27.2071,47790.0
2016-11-14 14:00:00,30.88,30.92,30.79,30.89,107311.5,27.2247,27.26,27.1454,27.2335,107311.5
2016-11-14 14:30:00,30.9,30.97,30.87,30.97,135274.5,27.2423,27.304,27.2159,27.304,135274.5
2016-11-14 15:00:00,30.96,31.14,30.96,31.12,86526.0,27.2952,27.4539,27.2952,27.4363,86526.0
2016-11-14 15:30:00,31.1,31.15,31.03,31.15,321347.25,27.4187,27.4627,27.3569,27.4627,321347.25
2016-11-15 09:30:00,30.83,30.93,30.7,30.82,177905.25,27.1806,27.2688,27.066,27.1718,177905.25
2016-11-15 10:00:00,30.81,31.11,30.79,31.05,121853.25,27.163,27.4275,27.1454,27.3746,121853.25
2016-11-15 10:30:00,31.04,31.29,31.04,31.2,170754.75,27.3658,27.5862,27.3658,27.5068,170754.75
2016-11-15 11:00:00,31.19,31.34,31.16,31.3,131141.25,27.498,27.6302,27.4716,27.595,131141.25
2016-11-15 11:30:00,31.3,31.4,31.29,31.38,180933.75,27.595,27.6831,27.5862,27.6655,180933.75
2016-11-15 12:00:00,31.38,31.5,31.38,31.44,72776.25,27.6655,27.7713,27.6655,27.7184,72776.25
2016-11-15 12:30:00,31.44,31.48,31.42,31.47,176629.5,27.7184,27.7537,27.7008,27.7449,176629.5
2016-11-15 13:00:00,31.47,31.47,31.38,31.43,77339.25,27.7449,27.7449,27.6655,27.7096,77339.25
2016-11-15 13:30:00,31.43,31.59,31.43,31.57,142038.0,27.7096,27.8507,27.7096,27.833,142038.0
2016-11-15 14:00:00,31.57,31.65,31.55,31.65,150509.25,27.833,27.9036,27.8154,27.9036,150509.25
2016-11-15 14:30:00,31.63,31.94,31.63,31.93,215975.25,27.8859,28.1592,27.8859,28.1504,215975.25
2016-11-15 15:00:00,31.93,31.96,31.88,31.89,176827.5,28.1504,28.1769,28.1063,28.1151,176827.5
2016-11-15 15:30:00,31.88,31.97,31.85,31.95,370809.0,28.1063,28.1857,28.0799,28.168,370809.0
2016-11-16 09:30:00,31.63,31.94,31.6,31.75,195059.25,27.8859,28.1592,27.8595,27.9917,195059.25
2016-11-16 10:00:00,31.76,31.91,31.62,31.82,140807.25,28.0005,28.1328,27.8771,28.0534,140807.25
2016-11-16 10:30:00,31.8,31.92,31.78,31.85,69176.25,28.0358,28.1416,28.0182,28.0799,69176.25
2016-11-16 11:00:00,31.87,31.92,31.8,31.89,177230.25,28.0975,28.1416,28.0358,28.1151,177230.25
2016-11-16 11:30:00,31.9,31.95,31.85,31.88,74668.5,28.124,28.168,28.0799,28.1063,74668.5
2016-11-16 12:00:00,31.89,31.89,31.76,31.84,113359.5,28.1151,28.1151,28.0005,28.0711,113359.5
2016-11-16 12:30:00,31.83,31.85,31.75,31.81,145881.0,28.0622,28.0799,27.9917,28.0446,145881.0
2016-11-16 13:00:00,31.83,31.83,31.72,31.72,54094.5,28.0622,28.0622,27.9653,27.9653,54094.5
2016-11-16 13:30:00,31.7,31.8,31.7,31.76,45740.25,27.9476,28.0358,27.9476,28.0005,45740.25
2016-11-16 14:00:00,31.77,31.84,31.75,31.8,83236.5,28.0093,28.0711,27.9917,28.0358,83236.5
2016-11-16 14:30:00,31.78,31.86,31.76,31.79,105950.25,28.0182,28.0887,28.0005,28.027,105950.25
2016-11-16 15:00:00,31.79,31.86,31.78,31.82,109791.0,28.027,28.0887,28.0182,28.0534,109791.0
2016-11-16 15:30:00,31.83,31.86,31.79,31.85,193371.75,28.0622,28.0887,28.027,28.0799,193371.75
2016-11-17 09:30:00,31.73,32.04,31.73,31.99,466058.25,27.9741,28.2474,27.9741,28.2033,466058.25
2016-11-17 10:00:00,32.01,32.08,31.94,32.0,208590.75,28.2209,28.2827,28.1592,28.2121,208590.75
2016-11-17 10:30:00,31.98,32.1,31.93,32.05,56760.75,28.1945,28.3003,28.1504,28.2562,56760.75
2016-11-17 11:00:00,32.05,32.19,32.04,32.16,31614.75,28.2562,28.3796,28.2474,28.3532,31614.75
2016-11-17 11:30:00,32.15,32.28,32.11,32.22,28626.75,28.3444,28.459,28.3091,28.4061,28626.75
2016-11-17 12:00:00,32.21,32.24,32.09,32.12,56283.75,28.3973,28.4237,28.2915,28.3179,56283.75
2016-11-17 12:30:00,32.12,32.14,32.08,32.12,91172.25,28.3179,28.3355,28.2827,28.3179,91172.25
2016-11-17 13:00:00,32.12,32.2,32.1,32.17,177426.0,28.3179,28.3884,28.3003,28.362,177426.0
2016-11-17 13:30:00,32.19,32.25,32.16,32.16,57838.5,28.3796,28.4325,28.3532,28.3532,57838.5
2016-11-17 14:00:00,32.17,32.2,32.12,32.13,94801.5,28.362,28.3884,28.3179,28.3267,94801.5
2016-11-17 14:30:00,32.14,32.19,32.11,32.16,52017.75,28.3355,28.3796,28.3091,28.3532,52017.75
2016-11-17 15:00:00,32.16,32.25,32.15,32.22,94241.25,28.3532,28.4325,28.3444,28.4061,94241.25
2016-11-17 15:30:00,32.24,32.32,32.22,32.31,225922.5,28.4237,28.4942,28.4061,28.4854,225922.5
2016-11-18 09:30:00,32.37,32.55,32.24,32.53,62307.0,28.5383,28.697,28.4237,28.6794,62307.0
2016-11-18 10:00:00,32.51,32.63,32.48,32.63,119038.5,28.6618,28.7675,28.6353,28.7675,119038.5
2016-11-18 10:30:00,32.63,32.69,32.56,32.66,82505.25,28.7675,28.8204,28.7058,28.794,82505.25
2016-11-18 11:00:00,32.63,32.7,32.59,32.69,60741.0,28.7675,28.8293,28.7323,28.8204,60741.0
2016-11-18 11:30:00,32.65,32.68,32.55,32.55,31281.75,28.7852,28.8116,28.697,28.697,31281.75
2016-11-18 12:00:00,32.57,32.62,32.45,32.6,130691.25,28.7146,28.7587,28.6089,28.7411,130691.25
2016-11-18 12:30:00,32.6,32.67,32.56,32.67,38137.5,28.7411,28.8028,28.7058,28.8028,38137.5
2016-11-18 13:00:00,32.65,32.67,32.59,32.6,66699.0,28.7852,28.8028,28.7323,28.7411,66699.0
2016-11-18 13:30:00,32.6,32.69,32.6,32.64,30606.75,28.7411,28.8204,28.7411,28.7764,30606.75
2016-11-18 14:00:00,32.62,32.63,32.57,32.63,23742.0,28.7587,28.7675,28.7146,28.7675,23742.0
2016-11-18 14:30:00,32.62,32.67,32.59,32.67,44100.0,28.7587,28.8028,28.7323,28.8028,44100.0
2016-11-18 15:00:00,32.65,32.71,32.65,32.68,67448.25,28.7852,28.8381,28.7852,28.8116,67448.25
2016-11-18 15:30:00,32.68,32.69,32.55,32.57,207427.5,28.8116,28.8204,28.697,28.7146,207427.5
2016-11-21 09:30:00,32.49,32.63,32.42,32.44,131256.0,28.6441,28.7675,28.5824,28.6,131256.0
2016-11-21 10:00:00,32.43,32.48,32.2,32.24,58891.5,28.5912,28.6353,28.3884,28.4237,58891.5
2016-11-21 10:30:00,32.24,32.26,32.08,32.16,114574.5,28.4237,28.4413,28.2827,28.3532,114574.5
2016-11-21 11:00:00,32.14,32.18,32.07,32.08,105536.25,28.3355,28.3708,28.2738,28.2827,105536.25
2016-11-21 11:30:00,32.08,32.12,31.98,32.03,104204.25,28.2827,28.3179,28.1945,28.2386,104204.25
2016-11-21 12:00:00,32.04,32.05,31.88,31.99,103844.25,28.2474,28.2562,28.1063,28.2033,103844.25
2016-11-21 12:30:00,31.98,32.09,31.94,31.96,228780.0,28.1945,28.2915,28.1592,28.1769,228780.0
2016-11-21 13:00:00,31.96,32.04,31.94,31.97,76063.5,28.1769,28.2474,28.1592,28.1857,76063.5
2016-11-21 13:30:00,31.96,32.03,31.92,31.97,68645.25,28.1769,28.2386,28.1416,28.1857,68645.25
2016-11-21 14:00:00,31.97,32.02,31.94,31.95,107338.5,28.1857,28.2298,28.1592,28.168,107338.5
2016-11-21 14:30:00,31.94,32.06,31.93,32.05,85074.75,28.1592,28.265,28.1504,28.2562,85074.75
2016-11-21 15:00:00,32.05,32.12,32.02,32.11,119517.75,28.2562,28.3179,28.2298,28.3091,119517.75
2016-11-21 15:30:00,32.11,32.16,32.09,32.14,313211.25,28.3091,28.3532,28.2915,28.3355,313211.25
2016-11-22 09:30:00,32.16,32.4,32.03,32.4,210375.0,28.3532,28.5648,28.2386,28.5648,210375.0
2016-11-22 10:00:00,32.4,32.4,32.21,32.27,58461.75,28.5648,28.5648,28.3973,28.4502,58461.75
2016-11-22 10:30:00,32.28,32.28,32.17,32.22,80865.0,28.459,28.459,28.362,28.4061,80865.0
2016-11-22 11:00:00,32.23,32.23,32.09,32.09,49644.0,28.4149,28.4149,28.2915,28.2915,49644.0
2016-11-22 11:30:00,32.11,32.12,31.97,32.0,36229.5,28.3091,28.3179,28.1857,28.2121,36229.5
2016-11-22 12:00:00,31.99,32.07,31.89,32.06,89228.25,28.2033,28.2738,28.1151,28.265,89228.25
2016-11-22 12:30:00,32.07,32.14,32.07,32.09,28602.0,28.2738,28.3355,28.2738,28.2915,28602.0
2016-11-22 13:00:00,32.11,32.12,32.04,32.04,70139.25,28.3091,28.3179,28.2474,28.2474,70139.25
2016-11-22 13:30:00,32.04,32.14,32.04,32.13,49315.5,28.2474,28.3355,28.2474,28.3267,49315.5
2016-11-22 14:00:00,32.13,32.25,32.1,32.25,132896.25,28.3267,28.4325,28.3003,28.4325,132896.25
2016-11-22 14:30:00,32.25,32.4,32.25,32.4,91784.25,28.4325,28.5648,28.4325,28.5648,91784.25
2016-11-22 15:00:00,32.39,32.48,32.39,32.45,125095.5,28.556,28.6353,28.556,28.6089,125095.5
2016-11-22 15:30:00,32.45,32.62,32.45,32.6,429597.0,28.6089,28.7587,28.6089,28.7411,429597.0
2016-11-23 09:30:00,32.49,32.65,31.92,32.05,218414.25,28.6441,28.7852,28.1416,28.2562,218414.25
2016-11-23 10:00:00,32.06,32.17,31.92,32.16,176692.5,28.265,28.362,28.1416,28.3532,176692.5
2016-11-23 10:30:00,32.2,32.26,32.07,32.22,228640.5,28.3884,28.4413,28.2738,28.4061,228640.5
2016-11-23 11:00:00,32.21,32.29,32.17,32.18,73503.0,28.3973,28.4678,28.362,28.3708,73503.0
2016-11-23 11:30:00,32.18,32.28,32.13,32.28,70762.5,28.3708,28.459,28.3267,28.459,70762.5
2016-11-23 12:00:00,32.28,32.29,32.17,32.21,99735.75,28.459,28.4678,28.362,28.3973,99735.75
2016-11-23 12:30:00,32.21,32.24,32.14,32.18,54544.5,28.3973,28.4237,28.3355,28.3708,54544.5
2016-11-23 13:00:00,32.19,32.25,32.14,32.23,61364.25,28.3796,28.4325,28.3355,28.4149,61364.25
2016-11-23 13:30:00,32.24,32.35,32.24,32.33,63904.5,28.4237,28.5207,28.4237,28.5031,63904.5
2016-11-23 14:00:00,32.32,32.33,32.19,32.2,114081.75,28.4942,28.5031,28.3796,28.3884,114081.75
2016-11-23 14:30:00,32.22,32.31,32.21,32.25,70357.5,28.4061,28.4854,28.3973,28.4325,70357.5
2016-11-23 15:00:00,32.25,32.36,32.24,32.36,196614.0,28.4325,28.5295,28.4237,28.5295,196614.0
2016-11-23 15:30:00,32.36,32.37,32.32,32.36,286085.25,28.5295,28.5383,28.4942,28.5295,286085.25
2016-11-25 09:30:00,32.31,32.31,32.08,32.17,69162.75,28.4854,28.4854,28.2827,28.362,69162.75
2016-11-25 10:00:00,32.22,32.27,32.15,32.24,67484.25,28.4061,28.4502,28.3444,28.4237,67484.25
2016-11-25 10:30:00,32.26,32.27,32.2,32.24,34922.25,28.4413,28.4502,28.3884,28.4237,34922.25
2016-11-25 11:00:00,32.23,32.28,32.2,32.23,37921.5,28.4149,28.459,28.3884,28.4149,37921.5
2016-11-25 11:30:00,32.24,32.28,32.2,32.27,57561.75,28.4237,28.459,28.3884,28.4502,57561.75
2016-11-25 12:00:00,32.27,32.27,32.21,32.22,83247.75,28.4502,28.4502,28.3973,28.4061,83247.75
2016-11-25 12:30:00,32.22,32.23,32.18,32.23,175925.25,28.4061,28.4149,28.3708,28.4149,175925.25
2016-11-28 09:30:00,31.81,32.0,31.74,31.77,219951.0,28.0446,28.2121,27.9829,28.0093,219951.0
2016-11-28 10:00:00,31.77,31.8,31.68,31.79,114846.75,28.0093,28.0358,27.93,28.027,114846.75
2016-11-28 10:30:00,31.79,31.89,31.72,31.72,88233.75,28.027,28.1151,27.9653,27.9653,88233.75
2016-11-28 11:00:00,31.71,31.84,31.65,31.81,163183.5,27.9564,28.0711,27.9036,28.0446,163183.5
2016-11-28 11:30:00,31.8,31.82,31.68,31.73,112635.0,28.0358,28.0534,27.93,27.9741,112635.0
2016-11-28 12:00:00,31.75,31.84,31.72,31.74,74889.0,27.9917,28.0711,27.9653,27.9829,74889.0
2016-11-28 12:30:00,31.75,31.88,31.72,31.88,57132.0,27.9917,28.1063,27.9653,28.1063,57132.0
2016-11-28 13:00:00,31.87,31.89,31.83,31.85,70323.75,28.0975,28.1151,28.0622,28.0799,70323.75
2016-11-28 13:30:00,31.85,31.91,31.83,31.88,58041.0,28.0799,28.1328,28.0622,28.1063,58041.0
2016-11-28 14:00:00,31.89,31.91,31.74,31.74,78959.25,28.1151,28.1328,27.9829,27.9829,78959.25
2016-11-28 14:30:00,31.73,31.76,31.71,31.74,210456.0,27.9741,28.0005,27.9564,27.9829,210456.0
2016-11-28 15:00:00,31.74,31.79,31.67,31.67,115717.5,27.9829,28.027,27.9212,27.9212,115717.5
2016-11-28 15:30:00,31.67,31.68,31.6,31.63,379127.25,27.9212,27.93,27.8595,27.8859,379127.25
2016-11-29 09:30:00,31.57,31.79,31.35,31.68,104910.75,27.833,28.027,27.6391,27.93,104910.75
2016-11-29 10:00:00,31.69,31.76,31.61,31.66,91921.5,27.9388,28.0005,27.8683,27.9124,91921.5
2016-11-29 10:30:00,31.67,31.81,31.65,31.8,49360.5,27.9212,28.0446,27.9036,28.0358,49360.5
2016-11-29 11:00:00,31.8,31.8,31.68,31.69,108587.25,28.0358,28.0358,27.93,27.9388,108587.25
2016-11-29 11:30:00,31.68,31.73,31.67,31.72,27396.0,27.93,27.9741,27.9212,27.9653,27396.0
2016-11-29 12:00:00,31.71,31.73,31.62,31.62,19575.0,27.9564,27.9741,27.8771,27.8771,19575.0
2016-11-29 12:30:00,31.63,31.63,31.57,31.61,45888.75,27.8859,27.8859,27.833,27.8683,45888.75
2016-11-29 13:00:00,31.62,31.65,31.57,31.59,67142.25,27.8771,27.9036,27.833,27.8507,67142.25
2016-11-29 13:30:00,31.6,31.74,31.59,31.73,131035.5,27.8595,27.9829,27.8507,27.9741,131035.5
2016-11-29 14:00:00,31.73,31.79,31.68,31.79,45839.25,27.9741,28.027,27.93,28.027,45839.25
2016-11-29 14:30:00,31.79,31.86,31.76,31.79,69340.5,28.027,28.0887,28.0005,28.027,69340.5
2016-11-29 15:00:00,31.78,31.78,31.67,31.72,43956.0,28.0182,28.0182,27.9212,27.9653,43956.0
2016-11-29 15:30:00,31.73,31.73,31.59,31.6,232409.25,27.9741,27.9741,27.8507,27.8595,232409.25
2016-11-30 09:30:00,31.96,32.13,31.92,31.99,162265.5,28.1769,28.3267,28.1416,28.2033,162265.5
2016-11-30 10:00:00,31.97,32.03,31.89,31.93,72832.5,28.1857,28.2386,28.1151,28.1504,72832.5
2016-11-30 10:30:00,31.94,32.02,31.88,31.9,81733.5,28.1592,28.2298,28.1063,28.124,81733.5
2016-11-30 11:00:00,31.9,32.1,31.89,32.0,73012.5,28.124,28.3003,28.1151,28.2121,73012.5
2016-11-30 11:30:00,32.0,32.02,31.94,31.99,61404.75,28.2121,28.2298,28.1592,28.2033,61404.75
2016-11-30 12:00:00,31.99,32.0,31.92,31.97,64833.75,28.2033,28.2121,28.1416,28.1857,64833.75
2016-11-30 12:30:00,31.98,31.99,31.94,31.98,84438.0,28.1945,28.2033,28.1592,28.1945,84438.0
2016-11-30 13:00:00,31.98,31.98,31.91,31.93,64131.75,28.1945,28.1945,28.1328,28.1504,64131.75
2016-11-30 13:30:00,31.95,32.0,31.93,31.95,50532.75,28.168,28.2121,28.1504,28.168,50532.75
2016-11-30 14:00:00,31.94,31.95,31.85,31.87,87621.75,28.1592,28.168,28.0799,28.0975,87621.75
2016-11-30 14:30:00,31.88,31.96,31.83,31.96,54123.75,28.1063,28.1769,28.0622,28.1769,54123.75
2016-11-30 15:00:00,31.96,32.11,31.96,32.06,88663.5,28.1769,28.3091,28.1769,28.265,88663.5
2016-11-30 15:30:00,32.07,32.07,31.96,31.96,384403.5,28.2738,28.2738,28.1769,28.1769,384403.5
2016-12-01 09:30:00,32.18,32.35,32.11,32.27,160706.25,28.3708,28.5207,28.3091,28.4502,160706.25
2016-12-01 10:00:00,32.27,32.44,32.23,32.39,124753.5,28.4502,28.6,28.4149,28.556,124753.5
2016-12-01 10:30:00,32.38,32.49,32.35,32.4,123228.0,28.5471,28.6441,28.5207,28.5648,123228.0
2016-12-01 11:00:00,32.39,32.72,32.39,32.71,152700.75,28.556,28.8469,28.556,28.8381,152700.75
2016-12-01 11:30:00,32.71,32.83,32.67,32.82,118190.25,28.8381,28.9439,28.8028,28.9351,118190.25
2016-12-01 12:00:00,32.8,32.8,32.65,32.68,59375.25,28.9174,28.9174,28.7852,28.8116,59375.25
2016-12-01 12:30:00,32.67,32.75,32.59,32.6,55723.5,28.8028,28.8733,28.7323,28.7411,55723.5
2016-12-01 13:00:00,32.59,32.62,32.53,32.62,30071.25,28.7323,28.7587,28.6794,28.7587,30071.25
2016-12-01 13:30:00,32.59,32.68,32.51,32.52,76824.0,28.7323,28.8116,28.6618,28.6706,76824.0
2016-12-01 14:00:00,32.54,32.62,32.54,32.6,56817.0,28.6882,28.7587,28.6882,28.7411,56817.0
2016-12-01 14:30:00,32.58,32.64,32.56,32.61,54103.5,28.7235,28.7764,28.7058,28.7499,54103.5
2016-12-01 15:00:00,32.59,32.63,32.57,32.61,82413.0,28.7323,28.7675,28.7146,28.7499,82413.0
2016-12-01 15:30:00,32.61,32.72,32.56,32.72,368057.25,28.7499,28.8469,28.7058,28.8469,368057.25
2016-12-02 09:30:00,32.59,32.59,32.08,32.41,186867.0,28.7323,28.7323,28.2827,28.5736,186867.0
2016-12-02 10:00:00,32.47,32.47,32.22,32.31,119196.0,28.6265,28.6265,28.4061,28.4854,119196.0
2016-12-02 10:30:00,32.34,32.51,32.34,32.46,55118.25,28.5119,28.6618,28.5119,28.6177,55118.25
2016-12-02 11:00:00,32.45,32.49,32.34,32.39,130333.5,28.6089,28.6441,28.5119,28.556,130333.5
2016-12-02 11:30:00,32.39,32.41,32.28,32.31,45189.0,28.556,28.5736,28.459,28.4854,45189.0
2016-12-02 12:00:00,32.3,32.31,32.2,32.27,54078.75,28.4766,28.4854,28.3884,28.4502,54078.75
2016-12-02 12:30:00,32.25,32.39,32.21,32.37,34913.25,28.4325,28.556,28.3973,28.5383,34913.25
2016-12-02 13:00:00,32.37,32.4,32.29,32.34,54042.75,28.5383,28.5648,28.4678,28.5119,54042.75
2016-12-02 13:30:00,32.35,32.37,32.31,32.32,47814.75,28.5207,28.5383,28.4854,28.4942,47814.75
2016-12-02 14:00:00,32.32,32.41,32.32,32.39,58684.5,28.4942,28.5736,28.4942,28.556,58684.5
2016-12-02 14:30:00,32.39,32.46,32.36,32.44,50919.75,28.556,28.6177,28.5295,28.6,50919.75
2016-12-02 15:00:00,32.45,32.49,32.4,32.49,72306.0,28.6089,28.6441,28.5648,28.6441,72306.0
2016-12-02 15:30:00,32.48,32.51,32.38,32.43,246109.5,28.6353,28.6618,28.5471,28.5912,246109.5
2016-12-05 09:30:00,32.43,32.94,32.36,32.9,160591.5,28.5912,29.0409,28.5295,29.0056,160591.5
2016-12-05 10:00:00,32.94,32.97,32.8,32.83,78707.25,29.0409,29.0673,28.9174,28.9439,78707.25
2016-12-05 10:30:00,32.84,32.85,32.63,32.67,415017.0,28.9527,28.9615,28.7675,28.8028,415017.0
2016-12-05 11:00:00,32.66,32.74,32.65,32.68,88449.75,28.794,28.8645,28.7852,28.8116,88449.75
2016-12-05 11:30:00,32.68,32.76,32.66,32.66,40270.5,28.8116,28.8822,28.794,28.794,40270.5
2016-12-05 12:00:00,32.67,32.7,32.57,32.57,32802.75,28.8028,28.8293,28.7146,28.7146,32802.75
2016-12-05 12:30:00,32.56,32.61,32.48,32.54,49941.0,28.7058,28.7499,28.6353,28.6882,49941.0
2016-12-05 13:00:00,32.56,32.6,32.51,32.58,56184.75,28.7058,28.7411,28.6618,28.7235,56184.75
2016-12-05 13:30:00,32.59,32.59,32.53,32.56,25011.0,28.7323,28.7323,28.6794,28.7058,25011.0
2016-12-05 14:00:00,32.56,32.56,32.48,32.54,117321.75,28.7058,28.7058,28.6353,28.6882,117321.75
2016-12-05 14:30:00,32.53,32.56,32.51,32.52,40038.75,28.6794,28.7058,28.6618,28.6706,40038.75
2016-12-05 15:00:00,32.54,32.63,32.54,32.62,49788.0,28.6882,28.7675,28.6882,28.7587,49788.0
2016-12-05 15:30:00,32.62,32.69,32.59,32.67,236666.25,28.7587,28.8204,28.7323,28.8028,236666.25
2016-12-06 09:30:00,32.86,32.86,32.45,32.52,62682.75,28.9703,28.9703,28.6089,28.6706,62682.75
2016-12-06 10:00:00,32.5,32.54,32.43,32.47,54657.0,28.6529,28.6882,28.5912,28.6265,54657.0
2016-12-06 10:30:00,32.48,32.65,32.45,32.5,42923.25,28.6353,28.7852,28.6089,28.6529,42923.25
2016-12-06 11:00:00,32.5,32.56,32.44,32.5,62192.25,28.6529,28.7058,28.6,28.6529,62192.25
2016-12-06 11:30:00,32.5,32.56,32.42,32.54,70380.0,28.6529,28.7058,28.5824,28.6882,70380.0
2016-12-06 12:00:00,32.53,32.58,32.49,32.56,54738.0,28.6794,28.7235,28.6441,28.7058,54738.0
2016-12-06 12:30:00,32.57,32.64,32.53,32.59,68499.0,28.7146,28.7764,28.6794,28.7323,68499.0
2016-12-06 13:00:00,32.6,32.62,32.56,32.59,76911.75,28.7411,28.7587,28.7058,28.7323,76911.75
2016-12-06 13:30:00,32.59,32.59,32.5,32.5,52681.5,28.7323,28.7323,28.6529,28.6529,52681.5
2016-12-06 14:00:00,32.52,32.59,32.5,32.56,80761.5,28.6706,28.7323,28.6529,28.7058,80761.5
2016-12-06 14:30:00,32.57,32.63,32.56,32.6,85176.0,28.7146,28.7675,28.7058,28.7411,85176.0
2016-12-06 15:00:00,32.61,32.64,32.58,32.59,134307.0,28.7499,28.7764,28.7235,28.7323,134307.0
2016-12-06 15:30:00,32.6,32.63,32.55,32.61,258502.5,28.7411,28.7675,28.697,28.7499,258502.5
2016-12-07 09:30:00,32.55,32.6,32.47,32.56,59728.5,28.697,28.7411,28.6265,28.7058,59728.5
2016-12-07 10:00:00,32.57,32.6,32.48,32.53,45576.0,28.7146,28.7411,28.6353,28.6794,45576.0
2016-12-07 10:30:00,32.53,32.65,32.53,32.6,32841.0,28.6794,28.7852,28.6794,28.7411,32841.0
2016-12-07 11:00:00,32.59,32.59,32.43,32.43,34483.5,28.7323,28.7323,28.5912,28.5912,34483.5
2016-12-07 11:30:00,32.44,32.55,32.44,32.5,26541.0,28.6,28.697,28.6,28.6529,26541.0
2016-12-07 12:00:00,32.48,32.53,32.44,32.5,24601.5,28.6353,28.6794,28.6,28.6529,24601.5
2016-12-07 12:30:00,32.52,32.56,32.49,32.56,64170.0,28.6706,28.7058,28.6441,28.7058,64170.0
2016-12-07 13:00:00,32.56,32.59,32.52,32.56,56358.0,28.7058,28.7323,28.6706,28.7058,56358.0
2016-12-07 13:30:00,32.56,32.65,32.55,32.65,72666.0,28.7058,28.7852,28.697,28.7852,72666.0
2016-12-07 14:00:00,32.64,32.65,32.58,32.6,55392.75,28.7764,28.7852,28.7235,28.7411,55392.75
2016-12-07 14:30:00,32.59,32.66,32.58,32.66,101245.5,28.7323,28.794,28.7235,28.794,101245.5
2016-12-07 15:00:00,32.65,32.72,32.62,32.7,99695.25,28.7852,28.8469,28.7587,28.8293,99695.25
2016-12-07 15:30:00,32.7,32.77,32.68,32.73,254605.5,28.8293,28.891,28.8116,28.8557,254605.5
2016-12-08 09:30:00,32.71,33.2,32.71,32.78,67529.25,28.8381,29.2701,28.8381,28.8998,67529.25
2016-12-08 10:00:00,32.77,32.77,32.56,32.65,62194.5,28.891,28.891,28.7058,28.7852,62194.5
2016-12-08 10:30:00,32.68,32.76,32.68,32.71,45013.5,28.8116,28.8822,28.8116,28.8381,45013.5
2016-12-08 11:00:00,32.7,32.81,32.7,32.76,133625.25,28.8293,28.9262,28.8293,28.8822,133625.25
2016-12-08 11:30:00,32.77,32.8,32.74,32.8,24806.25,28.891,28.9174,28.8645,28.9174,24806.25
2016-12-08 12:00:00,32.8,32.98,32.8,32.96,64793.25,28.9174,29.0761,28.9174,29.0585,64793.25
2016-12-08 12:30:00,32.96,33.06,32.96,33.01,39084.75,29.0585,29.1466,29.0585,29.1026,39084.75
2016-12-08 13:00:00,33.02,33.05,33.0,33.04,26307.0,29.1114,29.1378,29.0937,29.129,26307.0
2016-12-08 13:30:00,33.03,33.16,33.03,33.16,96671.25,29.1202,29.2348,29.1202,29.2348,96671.25
2016-12-08 14:00:00,33.14,33.17,33.04,33.08,28761.75,29.2172,29.2436,29.129,29.1643,28761.75
2016-12-08 14:30:00,33.08,33.08,32.83,32.86,178578.0,29.1643,29.1643,28.9439,28.9703,178578.0
2016-12-08 15:00:00,32.86,32.9,32.84,32.88,111496.5,28.9703,29.0056,28.9527,28.988,111496.5
2016-12-08 15:30:00,32.87,32.94,32.84,32.89,272900.25,28.9791,29.0409,28.9527,28.9968,272900.25
2016-12-09 09:30:00,32.88,32.88,32.69,32.81,55631.25,28.988,28.988,28.8204,28.9262,55631.25
2016-12-09 10:00:00,32.8,32.82,32.7,32.8,99398.25,28.9174,28.9351,28.8293,28.9174,99398.25
2016-12-09 10:30:00,32.8,32.89,32.77,32.78,82282.5,28.9174,28.9968,28.891,28.8998,82282.5
2016-12-09 11:00:00,32.76,32.79,32.42,32.43,142915.5,28.8822,28.9086,28.5824,28.5912,142915.5
2016-12-09 11:30:00,32.43,32.57,32.4,32.53,175810.5,28.5912,28.7146,28.5648,28.6794,175810.5
2016-12-09 12:00:00,32.52,32.53,32.43,32.44,76810.5,28.6706,28.6794,28.5912,28.6,76810.5
2016-12-09 12:30:00,32.44,32.58,32.43,32.58,44347.5,28.6,28.7235,28.5912,28.7235,44347.5
2016-12-09 13:00:00,32.58,32.58,32.51,32.52,32208.75,28.7235,28.7235,28.6618,28.6706,32208.75
2016-12-09 13:30:00,32.51,32.52,32.39,32.5,74358.0,28.6618,28.6706,28.556,28.6529,74358.0
2016-12-09 14:00:00,32.5,32.58,32.49,32.5,84521.25,28.6529,28.7235,28.6441,28.6529,84521.25
2016-12-09 14:30:00,32.5,32.56,32.5,32.52,88926.75,28.6529,28.7058,28.6529,28.6706,88926.75
2016-12-09 15:00:00,32.51,32.52,32.46,32.51,167377.5,28.6618,28.6706,28.6177,28.6618,167377.5
2016-12-09 15:30:00,32.51,32.52,32.42,32.5,452036.25,28.6618,28.6706,28.5824,28.6529,452036.25
2016-12-12 09:30:00,32.31,32.46,32.16,32.35,127428.75,28.4854,28.6177,28.3532,28.5207,127428.75
2016-12-12 10:00:00,32.33,32.42,32.09,32.1,56094.75,28.5031,28.5824,28.2915,28.3003,56094.75
2016-12-12 10:30:00,32.11,32.24,32.04,32.13,46809.0,28.3091,28.4237,28.2474,28.3267,46809.0
2016-12-12 11:00:00,32.13,32.2,32.07,32.11,55829.25,28.3267,28.3884,28.2738,28.3091,55829.25
2016-12-12 11:30:00,32.1,32.12,31.95,32.0,25695.0,28.3003,28.3179,28.168,28.2121,25695.0
2016-12-12 12:00:00,31.99,32.0,31.88,31.88,24484.5,28.2033,28.2121,28.1063,28.1063,24484.5
2016-12-12 12:30:00,31.88,32.02,31.88,31.91,49680.0,28.1063,28.2298,28.1063,28.1328,49680.0
2016-12-12 13:00:00,31.9,31.97,31.9,31.91,79917.75,28.124,28.1857,28.124,28.1328,79917.75
2016-12-12 13:30:00,31.93,31.98,31.89,31.93,116640.0,28.1504,28.1945,28.1151,28.1504,116640.0
2016-12-12 14:00:00,31.95,31.96,31.91,31.92,92160.0,28.168,28.1769,28.1328,28.1416,92160.0
2016-12-12 14:30:00,31.93,31.95,31.86,31.87,55527.75,28.1504,28.168,28.0887,28.0975,55527.75
2016-12-12 15:00:00,31.88,31.9,31.85,31.87,56565.0,28.1063,28.124,28.0799,28.0975,56565.0
2016-12-12 15:30:00,31.87,31.87,31.79,31.82,406766.25,28.0975,28.0975,28.027,28.0534,406766.25
2016-12-13 09:30:00,31.91,32.06,31.8,31.82,75269.25,28.1328,28.265,28.0358,28.0534,75269.25
2016-12-13 10:00:00,31.8,31.88,31.77,31.77,62559.0,28.0358,28.1063,28.0093,28.0093,62559.0
2016-12-13 10:30:00,31.76,31.76,31.56,31.64,81452.25,28.0005,28.0005,27.8242,27.8947,81452.25
2016-12-13 11:00:00,31.66,31.71,31.58,31.63,59753.25,27.9124,27.9564,27.8418,27.8859,59753.25
2016-12-13 11:30:00,31.63,31.64,31.49,31.55,72706.5,27.8859,27.8947,27.7625,27.8154,72706.5
2016-12-13 12:00:00,31.55,31.81,31.55,31.68,146992.5,27.8154,28.0446,27.8154,27.93,146992.5
2016-12-13 12:30:00,31.68,31.84,31.65,31.78,213678.0,27.93,28.0711,27.9036,28.0182,213678.0
2016-12-13 13:00:00,31.79,31.85,31.72,31.84,106953.75,28.027,28.0799,27.9653,28.0711,106953.75
2016-12-13 13:30:00,31.86,31.91,31.79,31.79,84530.25,28.0887,28.1328,28.027,28.027,84530.25
2016-12-13 14:00:00,31.82,31.83,31.69,31.73,172383.75,28.0534,28.0622,27.9388,27.9741,172383.75
2016-12-13 14:30:00,31.74,31.82,31.72,31.76,131784.75,27.9829,28.0534,27.9653,28.0005,131784.75
2016-12-13 15:00:00,31.77,31.81,31.71,31.78,118775.25,28.0093,28.0446,27.9564,28.0182,118775.25
2016-12-13 15:30:00,31.76,31.93,31.76,31.82,413966.25,28.0005,28.1504,28.0005,28.0534,413966.25
2016-12-14 09:30:00,31.6,31.96,31.53,31.83,66134.25,27.8595,28.1769,27.7978,28.0622,66134.25
2016-12-14 10:00:00,31.81,31.82,31.63,31.72,64147.5,28.0446,28.0534,27.8859,27.9653,64147.5
2016-12-14 10:30:00,31.72,31.81,31.64,31.69,24340.5,27.9653,28.0446,27.8947,27.9388,24340.5
2016-12-14 11:00:00,31.72,31.84,31.71,31.8,42549.75,27.9653,28.0711,27.9564,28.0358,42549.75
2016-12-14 11:30:00,31.8,31.8,31.72,31.76,26160.75,28.0358,28.0358,27.9653,28.0005,26160.75
2016-12-14 12:00:00,31.77,31.85,31.75,31.83,39942.0,28.0093,28.0799,27.9917,28.0622,39942.0
2016-12-14 12:30:00,31.85,31.92,31.84,31.91,21548.25,28.0799,28.1416,28.0711,28.1328,21548.25
2016-12-14 13:00:00,31.91,31.95,31.88,31.91,27445.5,28.1328,28.168,28.1063,28.1328,27445.5
2016-12-14 13:30:00,31.92,31.96,31.9,31.94,24012.0,28.1416,28.1769,28.124,28.1592,24012.0
2016-12-14 14:00:00,31.94,32.44,31.85,31.85,136950.75,28.1592,28.6,28.0799,28.0799,136950.75
2016-12-14 14:30:00,31.94,32.13,31.92,31.99,71689.5,28.1592,28.3267,28.1416,28.2033,71689.5
2016-12-14 15:00:00,31.98,32.0,31.8,31.93,51691.5,28.1945,28.2121,28.0358,28.1504,51691.5
2016-12-14 15:30:00,31.94,32.12,31.91,31.94,198722.25,28.1592,28.3179,28.1328,28.1592,198722.25
2016-12-15 09:30:00,32.17,32.41,31.89,32.41,116385.75,28.362,28.5736,28.1151,28.5736,116385.75
2016-12-15 10:00:00,32.42,32.46,32.28,32.44,108987.75,28.5824,28.6177,28.459,28.6,108987.75
2016-12-15 10:30:00,32.42,32.54,32.36,32.51,64719.0,28.5824,28.6882,28.5295,28.6618,64719.0
2016-12-15 11:00:00,32.49,32.61,32.45,32.46,68616.0,28.6441,28.7499,28.6089,28.6177,68616.0
2016-12-15 11:30:00,32.44,32.6,32.42,32.47,51907.5,28.6,28.7411,28.5824,28.6265,51907.5
2016-12-15 12:00:00,32.47,32.49,32.4,32.48,49673.25,28.6265,28.6441,28.5648,28.6353,49673.25
2016-12-15 12:30:00,32.47,32.48,32.37,32.45,98190.0,28.6265,28.6353,28.5383,28.6089,98190.0
2016-12-15 13:00:00,32.48,32.5,32.4,32.45,52060.5,28.6353,28.6529,28.5648,28.6089,52060.5
2016-12-15 13:30:00,32.47,32.49,32.36,32.39,73887.75,28.6265,28.6441,28.5295,28.556,73887.75
2016-12-15 14:00:00,32.36,32.4,32.31,32.4,57719.25,28.5295,28.5648,28.4854,28.5648,57719.25
2016-12-15 14:30:00,32.41,32.41,32.28,32.33,45378.0,28.5736,28.5736,28.459,28.5031,45378.0
2016-12-15 15:00:00,32.33,32.39,32.31,32.31,39593.25,28.5031,28.556,28.4854,28.4854,39593.25
2016-12-15 15:30:00,32.31,32.32,32.22,32.23,197815.5,28.4854,28.4942,28.4061,28.4149,197815.5
2016-12-16 09:30:00,32.23,32.37,32.12,32.3,399919.5,28.4149,28.5383,28.3179,28.4766,399919.5
2016-12-16 10:00:00,32.32,32.35,32.22,32.24,22317.75,28.4942,28.5207,28.4061,28.4237,22317.75
2016-12-16 10:30:00,32.28,32.47,32.26,32.36,20434.5,28.459,28.6265,28.4413,28.5295,20434.5
2016-12-16 11:00:00,32.35,32.36,32.12,32.14,25976.25,28.5207,28.5295,28.3179,28.3355,25976.25
2016-12-16 11:30:00,32.11,32.23,32.1,32.23,37086.75,28.3091,28.4149,28.3003,28.4149,37086.75
2016-12-16 12:00:00,32.23,32.23,31.97,32.0,57051.0,28.4149,28.4149,28.1857,28.2121,57051.0
2016-12-16 12:30:00,31.98,31.98,31.8,31.84,42003.0,28.1945,28.1945,28.0358,28.0711,42003.0
2016-12-16 13:00:00,31.84,31.88,31.72,31.75,37077.75,28.0711,28.1063,27.9653,27.9917,37077.75
2016-12-16 13:30:00,31.74,31.88,31.73,31.88,25299.0,27.9829,28.1063,27.9741,28.1063,25299.0
2016-12-16 14:00:00,31.88,31.9,31.83,31.88,20061.0,28.1063,28.124,28.0622,28.1063,20061.0
2016-12-16 14:30:00,31.88,31.96,31.87,31.92,13110.75,28.1063,28.1769,28.0975,28.1416,13110.75
2016-12-16 15:00:00,31.91,31.91,31.83,31.84,27013.5,28.1328,28.1328,28.0622,28.0711,27013.5
2016-12-16 15:30:00,31.84,31.87,31.7,31.84,356962.5,28.0711,28.0975,27.9476,28.0711,356962.5
2016-12-19 09:30:00,31.67,31.92,31.64,31.81,78941.25,27.9212,28.1416,27.8947,28.0446,78941.25
2016-12-19 10:00:00,31.81,31.89,31.72,31.85,46845.0,28.0446,28.1151,27.9653,28.0799,46845.0
2016-12-19 10:30:00,31.86,31.91,31.74,31.8,75537.0,28.0887,28.1328,27.9829,28.0358,75537.0
2016-12-19 11:00:00,31.78,31.83,31.55,31.55,69007.5,28.0182,28.0622,27.8154,27.8154,69007.5
2016-12-19 11:30:00,31.55,31.56,31.31,31.32,154746.0,27.8154,27.8242,27.6038,27.6126,154746.0
2016-12-19 12:00:00,31.31,31.55,31.29,31.52,113346.0,27.6038,27.8154,27.5862,27.7889,113346.0
2016-12-19 12:30:00,31.52,31.52,31.39,31.46,110999.25,27.7889,27.7889,27.6743,27.736,110999.25
2016-12-19 13:00:00,31.48,31.6,31.45,31.6,26190.0,27.7537,27.8595,27.7272,27.8595,26190.0
2016-12-19 13:30:00,31.59,31.74,31.59,31.74,44660.25,27.8507,27.9829,27.8507,27.9829,44660.25
2016-12-19 14:00:00,31.72,31.84,31.68,31.84,91192.5,27.9653,28.0711,27.93,28.0711,91192.5
2016-12-19 14:30:00,31.83,31.84,31.7,31.7,55775.25,28.0622,28.0711,27.9476,27.9476,55775.25
2016-12-19 15:00:00,31.68,31.71,31.59,31.69,50220.0,27.93,27.9564,27.8507,27.9388,50220.0
2016-12-19 15:30:00,31.71,31.8,31.69,31.79,197925.75,27.9564,28.0358,27.9388,28.027,197925.75
2016-12-20 09:30:00,32.01,32.29,31.99,32.23,60363.0,28.2209,28.4678,28.2033,28.4149,60363.0
2016-12-20 10:00:00,32.24,32.26,32.1,32.15,60486.75,28.4237,28.4413,28.3003,28.3444,60486.75
2016-12-20 10:30:00,32.15,32.36,32.12,32.28,57260.25,28.3444,28.5295,28.3179,28.459,57260.25
2016-12-20 11:00:00,32.27,32.35,32.25,32.31,32123.25,28.4502,28.5207,28.4325,28.4854,32123.25
2016-12-20 11:30:00,32.3,32.3,32.17,32.23,18983.25,28.4766,28.4766,28.362,28.4149,18983.25
2016-12-20 12:00:00,32.23,32.27,32.16,32.23,24320.25,28.4149,28.4502,28.3532,28.4149,24320.25
2016-12-20 12:30:00,32.22,32.3,32.21,32.28,22900.5,28.4061,28.4766,28.3973,28.459,22900.5
2016-12-20 13:00:00,32.28,32.33,32.25,32.26,51225.75,28.459,28.5031,28.4325,28.4413,51225.75
2016-12-20 13:30:00,32.24,32.29,32.23,32.28,34101.0,28.4237,28.4678,28.4149,28.459,34101.0
2016-12-20 14:00:00,32.28,32.31,32.25,32.29,36814.5,28.459,28.4854,28.4325,28.4678,36814.5
2016-12-20 14:30:00,32.29,32.31,32.24,32.28,49061.25,28.4678,28.4854,28.4237,28.459,49061.25
2016-12-20 15:00:00,32.28,32.34,32.27,32.34,59134.5,28.459,28.5119,28.4502,28.5119,59134.5
2016-12-20 15:30:00,32.34,32.41,32.33,32.41,211506.75,28.5119,28.5736,28.5031,28.5736,211506.75
2016-12-21 09:30:00,32.49,32.49,32.06,32.16,38097.0,28.6441,28.6441,28.265,28.3532,38097.0
2016-12-21 10:00:00,32.16,32.28,32.16,32.27,26768.25,28.3532,28.459,28.3532,28.4502,26768.25
2016-12-21 10:30:00,32.27,32.29,32.23,32.26,56414.25,28.4502,28.4678,28.4149,28.4413,56414.25
2016-12-21 11:00:00,32.24,32.31,32.2,32.29,22853.25,28.4237,28.4854,28.3884,28.4678,22853.25
2016-12-21 11:30:00,32.28,32.3,32.21,32.22,28111.5,28.459,28.4766,28.3973,28.4061,28111.5
2016-12-21 12:00:00,32.23,32.25,32.17,32.25,16764.75,28.4149,28.4325,28.362,28.4325,16764.75
2016-12-21 12:30:00,32.27,32.28,32.24,32.24,10887.75,28.4502,28.459,28.4237,28.4237,10887.75
2016-12-21 13:00:00,32.24,32.28,32.21,32.21,19068.75,28.4237,28.459,28.3973,28.3973,19068.75
2016-12-21 13:30:00,32.24,32.26,32.21,32.24,26910.0,28.4237,28.4413,28.3973,28.4237,26910.0
2016-12-21 14:00:00,32.23,32.34,32.2,32.33,35034.75,28.4149,28.5119,28.3884,28.5031,35034.75
2016-12-21 14:30:00,32.32,32.32,32.28,32.31,115488.0,28.4942,28.4942,28.459,28.4854,115488.0
2016-12-21 15:00:00,32.31,32.36,32.27,32.31,233964.0,28.4854,28.5295,28.4502,28.4854,233964.0
2016-12-21 15:30:00,32.31,32.32,32.25,32.31,279317.25,28.4854,28.4942,28.4325,28.4854,279317.25
2016-12-22 09:30:00,32.27,32.27,31.85,32.07,94997.25,28.4502,28.4502,28.0799,28.2738,94997.25
2016-12-22 10:00:00,32.09,32.09,31.98,31.98,37226.25,28.2915,28.2915,28.1945,28.1945,37226.25
2016-12-22 10:30:00,31.99,32.04,31.92,31.92,46158.75,28.2033,28.2474,28.1416,28.1416,46158.75
2016-12-22 11:00:00,31.93,31.97,31.91,31.93,24801.75,28.1504,28.1857,28.1328,28.1504,24801.75
2016-12-22 11:30:00,31.91,31.96,31.76,31.79,38862.0,28.1328,28.1769,28.0005,28.027,38862.0
2016-12-22 12:00:00,31.78,31.8,31.73,31.78,24750.0,28.0182,28.0358,27.9741,28.0182,24750.0
2016-12-22 12:30:00,31.78,31.81,31.75,31.76,116698.5,28.0182,28.0446,27.9917,28.0005,116698.5
2016-12-22 13:00:00,31.76,31.79,31.75,31.77,87898.5,28.0005,28.027,27.9917,28.0093,87898.5
2016-12-22 13:30:00,31.77,31.83,31.76,31.78,170655.75,28.0093,28.0622,28.0005,28.0182,170655.75
2016-12-22 14:00:00,31.78,31.81,31.75,31.76,220880.25,28.0182,28.0446,27.9917,28.0005,220880.25
2016-12-22 14:30:00,31.76,31.76,31.71,31.76,37516.5,28.0005,28.0005,27.9564,28.0005,37516.5
2016-12-22 15:00:00,31.76,31.77,31.68,31.68,46073.25,28.0005,28.0093,27.93,27.93,46073.25
2016-12-22 15:30:00,31.69,31.77,31.66,31.76,184689.0,27.9388,28.0093,27.9124,28.0005,184689.0
2016-12-23 09:30:00,31.76,31.82,31.61,31.82,58592.25,28.0005,28.0534,27.8683,28.0534,58592.25
2016-12-23 10:00:00,31.81,31.89,31.69,31.7,52616.25,28.0446,28.1151,27.9388,27.9476,52616.25
2016-12-23 10:30:00,31.71,31.77,31.67,31.69,48195.0,27.9564,28.0093,27.9212,27.9388,48195.0
2016-12-23 11:00:00,31.69,31.76,31.66,31.74,39172.5,27.9388,28.0005,27.9124,27.9829,39172.5
2016-12-23 11:30:00,31.72,31.73,31.66,31.67,67887.0,27.9653,27.9741,27.9124,27.9212,67887.0
2016-12-23 12:00:00,31.66,31.73,31.63,31.73,76916.25,27.9124,27.9741,27.8859,27.9741,76916.25
2016-12-23 12:30:00,31.73,31.76,31.71,31.75,65412.0,27.9741,28.0005,27.9564,27.9917,65412.0
2016-12-23 13:00:00,31.75,31.84,31.73,31.84,49554.0,27.9917,28.0711,27.9741,28.0711,49554.0
2016-12-23 13:30:00,31.84,31.84,31.72,31.81,154091.25,28.0711,28.0711,27.9653,28.0446,154091.25
2016-12-23 14:00:00,31.79,31.89,31.79,31.81,54200.25,28.027,28.1151,28.027,28.0446,54200.25
2016-12-23 14:30:00,31.8,31.93,31.79,31.92,78410.25,28.0358,28.1504,28.027,28.1416,78410.25
2016-12-23 15:00:00,31.92,31.92,31.88,31.9,114183.0,28.1416,28.1416,28.1063,28.124,114183.0
2016-12-23 15:30:00,31.9,31.95,31.88,31.92,171765.0,28.124,28.168,28.1063,28.1416,171765.0
2016-12-27 09:30:00,32.01,32.08,31.88,31.89,51959.25,28.2209,28.2827,28.1063,28.1151,51959.25
2016-12-27 10:00:00,31.92,31.93,31.64,31.66,78999.75,28.1416,28.1504,27.8947,27.9124,78999.75
2016-12-27 10:30:00,31.66,31.75,31.65,31.75,30316.5,27.9124,27.9917,27.9036,27.9917,30316.5
2016-12-27 11:00:00,31.75,31.79,31.66,31.7,87756.75,27.9917,28.027,27.9124,27.9476,87756.75
2016-12-27 11:30:00,31.7,31.78,31.7,31.7,31945.5,27.9476,28.0182,27.9476,27.9476,31945.5
2016-12-27 12:00:00,31.72,31.81,31.66,31.81,128432.25,27.9653,28.0446,27.9124,28.0446,128432.25
2016-12-27 12:30:00,31.81,31.84,31.76,31.76,39156.75,28.0446,28.0711,28.0005,28.0005,39156.75
2016-12-27 13:00:00,31.77,31.77,31.67,31.7,61906.5,28.0093,28.0093,27.9212,27.9476,61906.5
2016-12-27 13:30:00,31.71,31.75,31.68,31.7,78880.5,27.9564,27.9917,27.93,27.9476,78880.5
2016-12-27 14:00:00,31.69,31.84,31.67,31.84,38299.5,27.9388,28.0711,27.9212,28.0711,38299.5
2016-12-27 14:30:00,31.82,31.84,31.76,31.77,47981.25,28.0534,28.0711,28.0005,28.0093,47981.25
2016-12-27 15:00:00,31.77,31.8,31.72,31.74,105878.25,28.0093,28.0358,27.9653,27.9829,105878.25
2016-12-27 15:30:00,31.74,31.76,31.7,31.72,215505.0,27.9829,28.0005,27.9476,27.9653,215505.0
2016-12-28 09:30:00,31.84,31.88,31.56,31.56,65639.25,28.0711,28.1063,27.8242,27.8242,65639.25
2016-12-28 10:00:00,31.57,31.59,31.46,31.49,78774.75,27.833,27.8507,27.736,27.7625,78774.75
2016-12-28 10:30:00,31.49,31.56,31.38,31.4,66741.75,27.7625,27.8242,27.6655,27.6831,66741.75
2016-12-28 11:00:00,31.41,31.56,31.38,31.52,88474.5,27.692,27.8242,27.6655,27.7889,88474.5
2016-12-28 11:30:00,31.54,31.56,31.48,31.54,49430.25,27.8066,27.8242,27.7537,27.8066,49430.25
2016-12-28 12:00:00,31.52,31.52,31.31,31.38,37318.5,27.7889,27.7889,27.6038,27.6655,37318.5
2016-12-28 12:30:00,31.36,31.4,31.28,31.28,34008.75,27.6479,27.6831,27.5773,27.5773,34008.75
2016-12-28 13:00:00,31.29,31.31,31.25,31.28,40884.75,27.5862,27.6038,27.5509,27.5773,40884.75
2016-12-28 13:30:00,31.28,31.32,31.16,31.16,52609.5,27.5773,27.6126,27.4716,27.4716,52609.5
2016-12-28 14:00:00,31.17,31.23,31.09,31.13,51844.5,27.4804,27.5333,27.4098,27.4451,51844.5
2016-12-28 14:30:00,31.13,31.21,31.1,31.15,53813.25,27.4451,27.5156,27.4187,27.4627,53813.25
2016-12-28 15:00:00,31.15,31.2,31.13,31.17,72706.5,27.4627,27.5068,27.4451,27.4804,72706.5
2016-12-28 15:30:00,31.16,31.2,31.1,31.16,189981.0,27.4716,27.5068,27.4187,27.4716,189981.0
2016-12-29 09:30:00,31.08,31.27,31.06,31.15,54231.75,27.4879,27.656,27.4703,27.5499,54231.75
2016-12-29 10:00:00,31.17,31.22,31.11,31.13,25539.75,27.5675,27.6118,27.5145,27.5322,25539.75
2016-12-29 10:30:00,31.14,31.15,30.86,30.91,44091.0,27.541,27.5499,27.2934,27.3376,44091.0
2016-12-29 11:00:00,30.91,30.94,30.84,30.88,76585.5,27.3376,27.3641,27.2757,27.3111,76585.5
2016-12-29 11:30:00,30.88,30.92,30.85,30.86,30683.25,27.3111,27.3464,27.2845,27.2934,30683.25
2016-12-29 12:00:00,30.86,30.86,30.7,30.77,44871.75,27.2934,27.2934,27.1519,27.2138,44871.75
2016-12-29 12:30:00,30.78,30.84,30.74,30.79,24711.75,27.2226,27.2757,27.1872,27.2315,24711.75
2016-12-29 13:00:00,30.8,30.81,30.71,30.8,47533.5,27.2403,27.2492,27.1607,27.2403,47533.5
2016-12-29 13:30:00,30.8,30.8,30.72,30.72,44939.25,27.2403,27.2403,27.1696,27.1696,44939.25
2016-12-29 14:00:00,30.72,30.87,30.72,30.81,55233.0,27.1696,27.3022,27.1696,27.2492,55233.0
2016-12-29 14:30:00,30.8,30.84,30.76,30.83,32625.0,27.2403,27.2757,27.2049,27.2668,32625.0
2016-12-29 15:00:00,30.83,30.84,30.76,30.8,91183.5,27.2668,27.2757,27.2049,27.2403,91183.5
2016-12-29 15:30:00,30.79,30.82,30.75,30.82,169042.5,27.2315,27.258,27.1961,27.258,169042.5
2016-12-30 09:30:00,30.92,30.92,30.67,30.74,59708.25,27.3464,27.3464,27.1253,27.1872,59708.25
2016-12-30 10:00:00,30.72,30.78,30.67,30.76,38900.25,27.1696,27.2226,27.1253,27.2049,38900.25
2016-12-30 10:30:00,30.76,30.86,30.75,30.8,131530.5,27.2049,27.2934,27.1961,27.2403,131530.5
2016-12-30 11:00:00,30.8,30.84,30.65,30.73,80712.0,27.2403,27.2757,27.1076,27.1784,80712.0
2016-12-30 11:30:00,30.72,30.76,30.69,30.72,57795.75,27.1696,27.2049,27.143,27.1696,57795.75
2016-12-30 12:00:00,30.73,30.79,30.72,30.77,70085.25,27.1784,27.2315,27.1696,27.2138,70085.25
2016-12-30 12:30:00,30.76,30.84,30.74,30.83,72281.25,27.2049,27.2757,27.1872,27.2668,72281.25
2016-12-30 13:00:00,30.83,30.91,30.83,30.9,35579.25,27.2668,27.3376,27.2668,27.3288,35579.25
2016-12-30 13:30:00,30.9,30.92,30.86,30.87,22653.0,27.3288,27.3464,27.2934,27.3022,22653.0
2016-12-30 14:00:00,30.86,30.9,30.85,30.87,48890.25,27.2934,27.3288,27.2845,27.3022,48890.25
2016-12-30 14:30:00,30.86,30.88,30.73,30.76,45562.5,27.2934,27.3111,27.1784,27.2049,45562.5
2016-12-30 15:00:00,30.75,30.86,30.74,30.83,72747.0,27.1961,27.2934,27.1872,27.2668,72747.0
2016-12-30 15:30:00,30.83,30.83,30.69,30.79,220673.25,27.2668,27.2668,27.143,27.2315,220673.25
2017-01-03 09:30:00,31.28,31.54,31.07,31.28,93993.75,27.6648,27.8948,27.4791,27.6648,93993.75
2017-01-03 10:00:00,31.31,31.45,31.27,31.28,61823.25,27.6914,27.8152,27.656,27.6648,61823.25
2017-01-03 10:30:00,31.28,31.32,30.97,30.99,62419.5,27.6648,27.7002,27.3907,27.4083,62419.5
2017-01-03 11:00:00,30.95,31.05,30.88,31.04,39195.0,27.373,27.4614,27.3111,27.4526,39195.0
2017-01-03 11:30:00,31.03,31.1,30.87,30.99,72699.75,27.4437,27.5056,27.3022,27.4083,72699.75
2017-01-03 12:00:00,30.97,31.03,30.83,30.92,63738.0,27.3907,27.4437,27.2668,27.3464,63738.0
2017-01-03 12:30:00,30.91,30.94,30.8,30.84,31716.0,27.3376,27.3641,27.2403,27.2757,31716.0
2017-01-03 13:00:00,30.86,30.88,30.71,30.87,50152.5,27.2934,27.3111,27.1607,27.3022,50152.5
2017-01-03 13:30:00,30.85,30.88,30.8,30.82,19685.25,27.2845,27.3111,27.2403,27.258,19685.25
2017-01-03 14:00:00,30.83,30.89,30.81,30.82,27463.5,27.2668,27.3199,27.2492,27.258,27463.5
2017-01-03 14:30:00,30.82,30.84,30.75,30.78,72146.25,27.258,27.2757,27.1961,27.2226,72146.25
2017-01-03 15:00:00,30.79,30.92,30.77,30.83,75784.5,27.2315,27.3464,27.2138,27.2668,75784.5
2017-01-03 15:30:00,30.83,30.98,30.82,30.96,307030.5,27.2668,27.3995,27.258,27.3818,307030.5
2017-01-04 09:30:00,31.15,31.59,30.97,31.52,325827.0,27.5499,27.939,27.3907,27.8771,325827.0
2017-01-04 10:00:00,31.54,31.66,31.37,31.37,79814.25,27.8948,28.0009,27.7444,27.7444,79814.25
2017-01-04 10:30:00,31.4,31.62,31.39,31.56,80993.25,27.771,27.9655,27.7621,27.9125,80993.25
2017-01-04 11:00:00,31.58,31.78,31.58,31.69,94738.5,27.9302,28.107,27.9302,28.0274,94738.5
2017-01-04 11:30:00,31.72,31.81,31.72,31.78,70402.5,28.054,28.1336,28.054,28.107,70402.5
2017-01-04 12:00:00,31.78,31.92,31.77,31.9,87572.25,28.107,28.2309,28.0982,28.2132,87572.25
2017-01-04 12:30:00,31.91,31.99,31.88,31.99,65209.5,28.222,28.2928,28.1955,28.2928,65209.5
2017-01-04 13:00:00,31.99,31.99,31.92,31.96,79929.0,28.2928,28.2928,28.2309,28.2662,79929.0
2017-01-04 13:30:00,31.96,32.03,31.96,32.02,70769.25,28.2662,28.3282,28.2662,28.3193,70769.25
2017-01-04 14:00:00,32.02,32.06,31.95,32.03,105842.25,28.3193,28.3547,28.2574,28.3282,105842.25
2017-01-04 14:30:00,32.04,32.11,32.01,32.1,87412.5,28.337,28.3989,28.3105,28.3901,87412.5
2017-01-04 15:00:00,32.1,32.15,32.08,32.15,128353.5,28.3901,28.4343,28.3724,28.4343,128353.5
2017-01-04 15:30:00,32.15,32.17,32.05,32.14,340303.5,28.4343,28.452,28.3458,28.4254,340303.5
2017-01-05 09:30:00,32.29,32.44,32.16,32.44,151058.25,28.5581,28.6908,28.4431,28.6908,151058.25
2017-01-05 10:00:00,32.44,32.69,32.41,32.67,236929.5,28.6908,28.9119,28.6642,28.8942,236929.5
2017-01-05 10:30:00,32.64,32.67,32.5,32.56,362178.0,28.8677,28.8942,28.7438,28.7969,362178.0
2017-01-05 11:00:00,32.56,32.57,32.38,32.47,381609.0,28.7969,28.8057,28.6377,28.7173,381609.0
2017-01-05 11:30:00,32.47,32.47,32.3,32.34,200061.0,28.7173,28.7173,28.5669,28.6023,200061.0
2017-01-05 12:00:00,32.35,32.47,32.33,32.47,59627.25,28.6112,28.7173,28.5935,28.7173,59627.25
2017-01-05 12:30:00,32.46,32.49,32.42,32.48,58956.75,28.7085,28.735,28.6731,28.7261,58956.75
2017-01-05 13:00:00,32.48,32.55,32.47,32.5,56349.0,28.7261,28.7881,28.7173,28.7438,56349.0
2017-01-05 13:30:00,32.5,32.56,32.47,32.53,81103.5,28.7438,28.7969,28.7173,28.7704,81103.5
2017-01-05 14:00:00,32.52,32.56,32.51,32.53,104208.75,28.7615,28.7969,28.7527,28.7704,104208.75
2017-01-05 14:30:00,32.53,32.54,32.51,32.53,168783.75,28.7704,28.7792,28.7527,28.7704,168783.75
2017-01-05 15:00:00,32.53,32.67,32.53,32.67,181282.5,28.7704,28.8942,28.7704,28.8942,181282.5
2017-01-05 15:30:00,32.66,32.73,32.64,32.72,378182.25,28.8853,28.9472,28.8677,28.9384,378182.25
2017-01-06 09:30:00,32.87,32.98,32.68,32.85,152977.5,29.0711,29.1684,28.903,29.0534,152977.5
2017-01-06 10:00:00,32.86,32.92,32.74,32.84,174341.25,29.0622,29.1153,28.9561,29.0445,174341.25
2017-01-06 10:30:00,32.84,32.87,32.74,32.84,115213.5,29.0445,29.0711,28.9561,29.0445,115213.5
2017-01-06 11:00:00,32.84,33.0,32.84,33.0,107217.0,29.0445,29.186,29.0445,29.186,107217.0
2017-01-06 11:30:00,33.0,33.14,32.99,33.1,98507.25,29.186,29.3099,29.1772,29.2745,98507.25
2017-01-06 12:00:00,33.1,33.12,33.04,33.09,78851.25,29.2745,29.2922,29.2214,29.2656,78851.25
2017-01-06 12:30:00,33.09,33.14,33.04,33.1,35880.75,29.2656,29.3099,29.2214,29.2745,35880.75
2017-01-06 13:00:00,33.08,33.2,33.08,33.16,84170.25,29.2568,29.3629,29.2568,29.3276,84170.25
2017-01-06 13:30:00,33.16,33.21,33.13,33.15,66699.0,29.3276,29.3718,29.301,29.3187,66699.0
2017-01-06 14:00:00,33.15,33.21,33.13,33.13,103178.25,29.3187,29.3718,29.301,29.301,103178.25
2017-01-06 14:30:00,33.15,33.17,33.12,33.15,101241.0,29.3187,29.3364,29.2922,29.3187,101241.0
2017-01-06 15:00:00,33.15,33.18,33.09,33.1,173661.75,29.3187,29.3452,29.2656,29.2745,173661.75
2017-01-06 15:30:00,33.09,33.19,33.09,33.18,608580.0,29.2656,29.3541,29.2656,29.3452,608580.0
2017-01-09 09:30:00,33.0,33.02,32.6,32.71,130007.25,29.186,29.2037,28.8323,28.9296,130007.25
2017-01-09 10:00:00,32.73,32.78,32.7,32.73,64865.25,28.9472,28.9915,28.9207,28.9472,64865.25
2017-01-09 10:30:00,32.73,32.85,32.69,32.85,40979.25,28.9472,29.0534,28.9119,29.0534,40979.25
2017-01-09 11:00:00,32.83,32.87,32.78,32.86,61049.25,29.0357,29.0711,28.9915,29.0622,61049.25
2017-01-09 11:30:00,32.88,32.92,32.81,32.87,50433.75,29.0799,29.1153,29.018,29.0711,50433.75
2017-01-09 12:00:00,32.87,32.89,32.83,32.87,40293.0,29.0711,29.0888,29.0357,29.0711,40293.0
2017-01-09 12:30:00,32.86,32.95,32.86,32.92,90038.25,29.0622,29.1418,29.0622,29.1153,90038.25
2017-01-09 13:00:00,32.91,32.92,32.84,32.89,59404.5,29.1064,29.1153,29.0445,29.0888,59404.5
2017-01-09 13:30:00,32.88,32.91,32.85,32.91,55707.75,29.0799,29.1064,29.0534,29.1064,55707.75
2017-01-09 14:00:00,32.92,32.92,32.84,32.86,67038.75,29.1153,29.1153,29.0445,29.0622,67038.75
2017-01-09 14:30:00,32.88,32.88,32.7,32.72,83549.25,29.0799,29.0799,28.9207,28.9384,83549.25
2017-01-09 15:00:00,32.72,32.8,32.72,32.79,86532.75,28.9384,29.0092,28.9384,29.0003,86532.75
2017-01-09 15:30:00,32.79,32.8,32.72,32.73,300033.0,29.0003,29.0092,28.9384,28.9472,300033.0
2017-01-10 09:30:00,32.89,32.89,32.62,32.79,62901.0,29.0888,29.0888,28.85,29.0003,62901.0
2017-01-10 10:00:00,32.76,32.84,32.73,32.84,49090.5,28.9738,29.0445,28.9472,29.0445,49090.5
2017-01-10 10:30:00,32.84,32.99,32.82,32.92,58830.75,29.0445,29.1772,29.0268,29.1153,58830.75
2017-01-10 11:00:00,32.93,33.12,32.93,33.07,58369.5,29.1241,29.2922,29.1241,29.248,58369.5
2017-01-10 11:30:00,33.07,33.07,33.02,33.05,41445.0,29.248,29.248,29.2037,29.2303,41445.0
2017-01-10 12:00:00,33.04,33.17,33.04,33.16,29614.5,29.2214,29.3364,29.2214,29.3276,29614.5
2017-01-10 12:30:00,33.16,33.17,33.04,33.06,21861.0,29.3276,29.3364,29.2214,29.2391,21861.0
2017-01-10 13:00:00,33.06,33.11,33.05,33.09,37773.0,29.2391,29.2833,29.2303,29.2656,37773.0
2017-01-10 13:30:00,33.09,33.09,32.91,32.91,51176.25,29.2656,29.2656,29.1064,29.1064,51176.25
2017-01-10 14:00:00,32.91,33.03,32.86,32.99,92254.5,29.1064,29.2126,29.0622,29.1772,92254.5
2017-01-10 14:30:00,32.99,33.08,32.99,33.06,125523.0,29.1772,29.2568,29.1772,29.2391,125523.0
2017-01-10 15:00:00,33.06,33.15,33.04,33.15,90101.25,29.2391,29.3187,29.2214,29.3187,90101.25
2017-01-10 15:30:00,33.15,33.18,33.05,33.08,313166.25,29.3187,29.3452,29.2303,29.2568,313166.25
2017-01-11 09:30:00,33.07,33.11,32.84,33.11,137232.0,29.248,29.2833,29.0445,29.2833,137232.0
2017-01-11 10:00:00,33.1,33.17,32.99,33.16,131411.25,29.2745,29.3364,29.1772,29.3276,131411.25
2017-01-11 10:30:00,33.16,33.2,33.07,33.12,98664.75,29.3276,29.3629,29.248,29.2922,98664.75
2017-01-11 11:00:00,33.13,33.18,33.02,33.08,103997.25,29.301,29.3452,29.2037,29.2568,103997.25
2017-01-11 11:30:00,33.06,33.22,33.01,33.22,138685.5,29.2391,29.3806,29.1949,29.3806,138685.5
2017-01-11 12:00:00,33.22,33.23,33.11,33.15,50879.25,29.3806,29.3895,29.2833,29.3187,50879.25
2017-01-11 12:30:00,33.15,33.16,33.03,33.16,96043.5,29.3187,29.3276,29.2126,29.3276,96043.5
2017-01-11 13:00:00,33.16,33.17,33.0,33.0,224050.5,29.3276,29.3364,29.186,29.186,224050.5
2017-01-11 13:30:00,33.0,33.08,32.99,33.04,57516.75,29.186,29.2568,29.1772,29.2214,57516.75
2017-01-11 14:00:00,33.05,33.15,33.04,33.08,56484.0,29.2303,29.3187,29.2214,29.2568,56484.0
2017-01-11 14:30:00,33.08,33.16,33.08,33.15,80003.25,29.2568,29.3276,29.2568,29.3187,80003.25
2017-01-11 15:00:00,33.14,33.22,33.13,33.17,114860.25,29.3099,29.3806,29.301,29.3364,114860.25
2017-01-11 15:30:00,33.17,33.31,33.16,33.31,280190.25,29.3364,29.4602,29.3276,29.4602,280190.25
2017-01-12 09:30:00,33.08,33.08,32.72,32.8,50260.5,29.2568,29.2568,28.9384,29.0092,50260.5
2017-01-12 10:00:00,32.8,32.8,32.5,32.57,75118.5,29.0092,29.0092,28.7438,28.8057,75118.5
2017-01-12 10:30:00,32.58,32.64,32.46,32.48,76000.5,28.8146,28.8677,28.7085,28.7261,76000.5
2017-01-12 11:00:00,32.46,32.52,32.32,32.52,63607.5,28.7085,28.7615,28.5846,28.7615,63607.5
2017-01-12 11:30:00,32.5,32.53,32.37,32.4,30780.0,28.7438,28.7704,28.6289,28.6554,30780.0
2017-01-12 12:00:00,32.4,32.65,32.4,32.63,54441.0,28.6554,28.8765,28.6554,28.8588,54441.0
2017-01-12 12:30:00,32.63,32.69,32.59,32.62,15669.0,28.8588,28.9119,28.8234,28.85,15669.0
2017-01-12 13:00:00,32.63,32.7,32.61,32.65,27186.75,28.8588,28.9207,28.8411,28.8765,27186.75
2017-01-12 13:30:00,32.65,32.72,32.61,32.68,29684.25,28.8765,28.9384,28.8411,28.903,29684.25
2017-01-12 14:00:00,32.7,32.75,32.67,32.72,42997.5,28.9207,28.9649,28.8942,28.9384,42997.5
2017-01-12 14:30:00,32.72,32.84,32.72,32.79,67551.75,28.9384,29.0445,28.9384,29.0003,67551.75
2017-01-12 15:00:00,32.79,32.79,32.69,32.75,74463.75,29.0003,29.0003,28.9119,28.9649,74463.75
2017-01-12 15:30:00,32.75,32.83,32.74,32.81,208653.75,28.9649,29.0357,28.9561,29.018,208653.75
2017-01-13 09:30:00,33.08,33.4,33.0,33.14,96869.25,29.2568,29.5398,29.186,29.3099,96869.25
2017-01-13 10:00:00,33.25,33.28,33.12,33.24,31664.25,29.4072,29.4337,29.2922,29.3983,31664.25
2017-01-13 10:30:00,33.21,33.32,33.16,33.16,48962.25,29.3718,29.4691,29.3276,29.3276,48962.25
2017-01-13 11:00:00,33.21,33.34,33.15,33.32,52863.75,29.3718,29.4867,29.3187,29.4691,52863.75
2017-01-13 11:30:00,33.32,33.4,33.18,33.19,53676.0,29.4691,29.5398,29.3452,29.3541,53676.0
2017-01-13 12:00:00,33.19,33.21,33.0,33.05,17163.0,29.3541,29.3718,29.186,29.2303,17163.0
2017-01-13 12:30:00,33.04,33.14,33.04,33.14,24459.75,29.2214,29.3099,29.2214,29.3099,24459.75
2017-01-13 13:00:00,33.12,33.18,33.09,33.12,36771.75,29.2922,29.3452,29.2656,29.2922,36771.75
2017-01-13 13:30:00,33.12,33.15,33.07,33.08,41496.75,29.2922,29.3187,29.248,29.2568,41496.75
2017-01-13 14:00:00,33.08,33.08,32.89,32.89,52695.0,29.2568,29.2568,29.0888,29.0888,52695.0
2017-01-13 14:30:00,32.87,33.0,32.87,32.98,32672.25,29.0711,29.186,29.0711,29.1684,32672.25
2017-01-13 15:00:00,32.98,32.99,32.94,32.96,45216.0,29.1684,29.1772,29.133,29.1507,45216.0
2017-01-13 15:30:00,32.95,33.06,32.94,33.05,193909.5,29.1418,29.2391,29.133,29.2303,193909.5
2017-01-17 09:30:00,32.77,32.86,32.4,32.41,72771.75,28.9826,29.0622,28.6554,28.6642,72771.75
2017-01-17 10:00:00,32.41,32.58,32.34,32.49,44910.0,28.6642,28.8146,28.6023,28.735,44910.0
2017-01-17 10:30:00,32.42,32.45,32.32,32.41,63967.5,28.6731,28.6996,28.5846,28.6642,63967.5
2017-01-17 11:00:00,32.39,32.41,32.25,32.28,48345.75,28.6465,28.6642,28.5227,28.5493,48345.75
2017-01-17 11:30:00,32.28,32.39,32.27,32.35,28867.5,28.5493,28.6465,28.5404,28.6112,28867.5
2017-01-17 12:00:00,32.35,32.35,32.28,32.33,19730.25,28.6112,28.6112,28.5493,28.5935,19730.25
2017-01-17 12:30:00,32.31,32.36,32.27,32.28,26104.5,28.5758,28.62,28.5404,28.5493,26104.5
2017-01-17 13:00:00,32.28,32.32,32.26,32.3,17061.75,28.5493,28.5846,28.5316,28.5669,17061.75
2017-01-17 13:30:00,32.29,32.31,32.24,32.24,13218.75,28.5581,28.5758,28.5139,28.5139,13218.75
2017-01-17 14:00:00,32.27,32.29,32.08,32.09,68431.5,28.5404,28.5581,28.3724,28.3812,68431.5
2017-01-17 14:30:00,32.1,32.11,32.0,32.04,64174.5,28.3901,28.3989,28.3016,28.337,64174.5
2017-01-17 15:00:00,32.04,32.08,31.99,32.02,28311.75,28.337,28.3724,28.2928,28.3193,28311.75
2017-01-17 15:30:00,32.03,32.05,31.98,32.04,182468.25,28.3282,28.3458,28.2839,28.337,182468.25
2017-01-18 09:30:00,32.12,32.12,31.44,31.92,77928.75,28.4077,28.4077,27.8063,28.2309,77928.75
2017-01-18 10:00:00,31.92,32.19,31.9,32.16,53228.25,28.2309,28.4697,28.2132,28.4431,53228.25
2017-01-18 10:30:00,32.16,32.2,31.93,32.12,41337.0,28.4431,28.4785,28.2397,28.4077,41337.0
2017-01-18 11:00:00,32.12,32.14,32.0,32.04,46037.25,28.4077,28.4254,28.3016,28.337,46037.25
2017-01-18 11:30:00,32.04,32.12,32.01,32.03,32638.5,28.337,28.4077,28.3105,28.3282,32638.5
2017-01-18 12:00:00,32.0,32.14,32.0,32.04,20859.75,28.3016,28.4254,28.3016,28.337,20859.75
2017-01-18 12:30:00,32.05,32.11,32.03,32.07,40200.75,28.3458,28.3989,28.3282,28.3635,40200.75
2017-01-18 13:00:00,32.09,32.13,32.04,32.05,71748.0,28.3812,28.4166,28.337,28.3458,71748.0
2017-01-18 13:30:00,32.05,32.12,32.04,32.08,60529.5,28.3458,28.4077,28.337,28.3724,60529.5
2017-01-18 14:00:00,32.1,32.24,32.08,32.14,72492.75,28.3901,28.5139,28.3724,28.4254,72492.75
2017-01-18 14:30:00,32.14,32.24,32.11,32.2,38542.5,28.4254,28.5139,28.3989,28.4785,38542.5
2017-01-18 15:00:00,32.2,32.28,32.19,32.28,57593.25,28.4785,28.5493,28.4697,28.5493,57593.25
2017-01-18 15:30:00,32.28,32.39,32.28,32.36,202119.75,28.5493,28.6465,28.5493,28.62,202119.75
2017-01-19 09:30:00,32.47,32.6,32.23,32.26,44838.0,28.7173,28.8323,28.505,28.5316,44838.0
2017-01-19 10:00:00,32.24,32.39,32.04,32.39,30537.0,28.5139,28.6465,28.337,28.6465,30537.0
2017-01-19 10:30:00,32.37,32.37,32.19,32.22,18645.75,28.6289,28.6289,28.4697,28.4962,18645.75
2017-01-19 11:00:00,32.2,32.28,32.09,32.23,51378.75,28.4785,28.5493,28.3812,28.505,51378.75
2017-01-19 11:30:00,32.2,32.24,32.12,32.22,42417.0,28.4785,28.5139,28.4077,28.4962,42417.0
2017-01-19 12:00:00,32.22,32.24,32.17,32.2,29164.5,28.4962,28.5139,28.452,28.4785,29164.5
2017-01-19 12:30:00,32.21,32.24,32.13,32.15,17106.75,28.4873,28.5139,28.4166,28.4343,17106.75
2017-01-19 13:00:00,32.17,32.2,32.11,32.12,31259.25,28.452,28.4785,28.3989,28.4077,31259.25
2017-01-19 13:30:00,32.12,32.18,32.07,32.09,37651.5,28.4077,28.4608,28.3635,28.3812,37651.5
2017-01-19 14:00:00,32.11,32.14,31.96,32.07,29081.25,28.3989,28.4254,28.2662,28.3635,29081.25
2017-01-19 14:30:00,32.07,32.11,32.01,32.05,64433.25,28.3635,28.3989,28.3105,28.3458,64433.25
2017-01-19 15:00:00,32.04,32.16,32.01,32.13,31911.75,28.337,28.4431,28.3105,28.4166,31911.75
2017-01-19 15:30:00,32.15,32.15,32.07,32.1,87162.75,28.4343,28.4343,28.3635,28.3901,87162.75
2017-01-20 09:30:00,32.09,32.33,31.98,32.14,61992.0,28.3812,28.5935,28.2839,28.4254,61992.0
2017-01-20 10:00:00,32.11,32.16,32.05,32.1,27506.25,28.3989,28.4431,28.3458,28.3901,27506.25
2017-01-20 10:30:00,32.12,32.18,32.08,32.15,33939.0,28.4077,28.4608,28.3724,28.4343,33939.0
2017-01-20 11:00:00,32.12,32.24,32.1,32.21,34933.5,28.4077,28.5139,28.3901,28.4873,34933.5
2017-01-20 11:30:00,32.2,32.26,32.16,32.19,27333.0,28.4785,28.5316,28.4431,28.4697,27333.0
2017-01-20 12:00:00,32.18,32.2,32.05,32.14,39260.25,28.4608,28.4785,28.3458,28.4254,39260.25
2017-01-20 12:30:00,32.13,32.13,32.01,32.05,16128.0,28.4166,28.4166,28.3105,28.3458,16128.0
2017-01-20 13:00:00,32.06,32.22,32.04,32.22,49362.75,28.3547,28.4962,28.337,28.4962,49362.75
2017-01-20 13:30:00,32.25,32.26,32.16,32.2,48294.0,28.5227,28.5316,28.4431,28.4785,48294.0
2017-01-20 14:00:00,32.2,32.22,32.11,32.14,36164.25,28.4785,28.4962,28.3989,28.4254,36164.25
2017-01-20 14:30:00,32.12,32.2,32.12,32.18,22736.25,28.4077,28.4785,28.4077,28.4608,22736.25
2017-01-20 15:00:00,32.2,32.25,32.14,32.15,34641.0,28.4785,28.5227,28.4254,28.4343,34641.0
2017-01-20 15:30:00,32.15,32.32,32.14,32.32,98183.25,28.4343,28.5846,28.4254,28.5846,98183.25
2017-01-23 09:30:00,32.05,32.38,32.0,32.29,19741.5,28.3458,28.6377,28.3016,28.5581,19741.5
2017-01-23 10:00:00,32.3,32.33,32.12,32.12,13830.75,28.5669,28.5935,28.4077,28.4077,13830.75
2017-01-23 10:30:00,32.07,32.1,32.0,32.06,8392.5,28.3635,28.3901,28.3016,28.3547,8392.5
2017-01-23 11:00:00,32.04,32.14,32.04,32.13,50874.75,28.337,28.4254,28.337,28.4166,50874.75
2017-01-23 11:30:00,32.13,32.22,32.05,32.05,66089.25,28.4166,28.4962,28.3458,28.3458,66089.25
2017-01-23 12:00:00,32.04,32.08,32.02,32.07,69014.25,28.337,28.3724,28.3193,28.3635,69014.25
2017-01-23 12:30:00,32.07,32.09,32.03,32.09,21523.5,28.3635,28.3812,28.3282,28.3812,21523.5
2017-01-23 13:00:00,32.09,32.12,32.07,32.11,26070.75,28.3812,28.4077,28.3635,28.3989,26070.75
2017-01-23 13:30:00,32.11,32.26,32.11,32.21,34652.25,28.3989,28.5316,28.3989,28.4873,34652.25
2017-01-23 14:00:00,32.21,32.28,32.2,32.28,44993.25,28.4873,28.5493,28.4785,28.5493,44993.25
2017-01-23 14:30:00,32.27,32.38,32.27,32.36,72834.75,28.5404,28.6377,28.5404,28.62,72834.75
2017-01-23 15:00:00,32.36,32.45,32.35,32.42,77652.0,28.62,28.6996,28.6112,28.6731,77652.0
2017-01-23 15:30:00,32.42,32.46,32.38,32.41,167053.5,28.6731,28.7085,28.6377,28.6642,167053.5
2017-01-24 09:30:00,32.48,32.77,32.43,32.7,159378.75,28.7261,28.9826,28.6819,28.9207,159378.75
2017-01-24 10:00:00,32.68,32.76,32.63,32.68,76554.0,28.903,28.9738,28.8588,28.903,76554.0
2017-01-24 10:30:00,32.68,32.78,32.68,32.75,77494.5,28.903,28.9915,28.903,28.9649,77494.5
2017-01-24 11:00:00,32.73,32.81,32.73,32.74,100914.75,28.9472,29.018,28.9472,28.9561,100914.75
2017-01-24 11:30:00,32.74,32.87,32.72,32.86,80552.25,28.9561,29.0711,28.9384,29.0622,80552.25
2017-01-24 12:00:00,32.86,32.99,32.83,32.96,91226.25,29.0622,29.1772,29.0357,29.1507,91226.25
2017-01-24 12:30:00,32.97,33.04,32.94,32.96,49691.25,29.1595,29.2214,29.133,29.1507,49691.25
2017-01-24 13:00:00,32.97,33.11,32.96,33.1,67626.0,29.1595,29.2833,29.1507,29.2745,67626.0
2017-01-24 13:30:00,33.08,33.17,33.08,33.11,72895.5,29.2568,29.3364,29.2568,29.2833,72895.5
2017-01-24 14:00:00,33.11,33.16,33.05,33.06,52375.5,29.2833,29.3276,29.2303,29.2391,52375.5
2017-01-24 14:30:00,33.06,33.07,32.96,32.99,76569.75,29.2391,29.248,29.1507,29.1772,76569.75
2017-01-24 15:00:00,32.98,33.05,32.97,32.98,69527.25,29.1684,29.2303,29.1595,29.1684,69527.25
2017-01-24 15:30:00,32.99,33.03,32.97,33.0,263862.0,29.1772,29.2126,29.1595,29.186,263862.0
2017-01-25 09:30:00,33.44,33.44,33.2,33.34,98466.75,29.5752,29.5752,29.3629,29.4867,98466.75
2017-01-25 10:00:00,33.33,33.36,33.24,33.26,118716.75,29.4779,29.5044,29.3983,29.416,118716.75
2017-01-25 10:30:00,33.25,33.35,33.23,33.34,79094.25,29.4072,29.4956,29.3895,29.4867,79094.25
2017-01-25 11:00:00,33.33,33.43,33.29,33.33,78761.25,29.4779,29.5663,29.4425,29.4779,78761.25
2017-01-25 11:30:00,33.3,33.33,33.2,33.28,58351.5,29.4514,29.4779,29.3629,29.4337,58351.5
2017-01-25 12:00:00,33.27,33.33,33.23,33.32,69144.75,29.4248,29.4779,29.3895,29.4691,69144.75
2017-01-25 12:30:00,33.32,33.36,33.32,33.36,45195.75,29.4691,29.5044,29.4691,29.5044,45195.75
2017-01-25 13:00:00,33.35,33.44,33.35,33.4,139047.75,29.4956,29.5752,29.4956,29.5398,139047.75
2017-01-25 13:30:00,33.4,33.47,33.33,33.46,72009.0,29.5398,29.6017,29.4779,29.5929,72009.0
2017-01-25 14:00:00,33.45,33.55,33.45,33.5,135465.75,29.584,29.6725,29.584,29.6283,135465.75
2017-01-25 14:30:00,33.51,33.53,33.45,33.51,88398.0,29.6371,29.6548,29.584,29.6371,88398.0
2017-01-25 15:00:00,33.51,33.52,33.42,33.48,180666.0,29.6371,29.6459,29.5575,29.6106,180666.0
2017-01-25 15:30:00,33.48,33.63,33.48,33.6,405195.75,29.6106,29.7432,29.6106,29.7167,405195.75
2017-01-26 09:30:00,33.16,34.18,33.16,34.13,255573.0,29.3276,30.2297,29.3276,30.1854,255573.0
2017-01-26 10:00:00,34.15,34.49,34.04,34.43,147422.25,30.2031,30.5038,30.1058,30.4508,147422.25
2017-01-26 10:30:00,34.45,34.57,34.08,34.16,155063.25,30.4685,30.5746,30.1412,30.212,155063.25
2017-01-26 11:00:00,34.16,34.31,34.15,34.27,86519.25,30.212,30.3446,30.2031,30.3093,86519.25
2017-01-26 11:30:00,34.26,34.26,34.03,34.09,49522.5,30.3004,30.3004,30.097,30.1501,49522.5
2017-01-26 12:00:00,34.08,34.08,33.97,33.98,40212.0,30.1412,30.1412,30.0439,30.0528,40212.0
2017-01-26 12:30:00,34.0,34.0,33.81,33.88,54285.75,30.0705,30.0705,29.9024,29.9643,54285.75
2017-01-26 13:00:00,33.88,33.89,33.75,33.8,33549.75,29.9643,29.9732,29.8494,29.8936,33549.75
2017-01-26 13:30:00,33.8,33.93,33.78,33.92,59103.0,29.8936,30.0086,29.8759,29.9997,59103.0
2017-01-26 14:00:00,33.93,34.06,33.91,34.06,62619.75,30.0086,30.1235,29.9909,30.1235,62619.75
2017-01-26 14:30:00,34.07,34.1,34.04,34.05,53491.5,30.1324,30.1589,30.1058,30.1147,53491.5
2017-01-26 15:00:00,34.04,34.1,34.0,34.08,80856.0,30.1058,30.1589,30.0705,30.1412,80856.0
2017-01-26 15:30:00,34.1,34.3,34.0,34.29,476534.25,30.1589,30.3358,30.0705,30.327,476534.25
2017-01-27 09:30:00,34.39,34.42,34.0,34.02,148317.75,30.4154,30.4419,30.0705,30.0882,148317.75
2017-01-27 10:00:00,34.01,34.16,33.92,33.93,70114.5,30.0793,30.212,29.9997,30.0086,70114.5
2017-01-27 10:30:00,33.94,34.05,33.91,33.96,141099.75,30.0174,30.1147,29.9909,30.0351,141099.75
2017-01-27 11:00:00,33.95,33.99,33.89,33.94,90909.0,30.0262,30.0616,29.9732,30.0174,90909.0
2017-01-27 11:30:00,33.94,34.03,33.92,34.02,70663.5,30.0174,30.097,29.9997,30.0882,70663.5
2017-01-27 12:00:00,34.02,34.03,33.87,33.87,63285.75,30.0882,30.097,29.9555,29.9555,63285.75
2017-01-27 12:30:00,33.88,33.89,33.75,33.75,177016.5,29.9643,29.9732,29.8494,29.8494,177016.5
2017-01-27 13:00:00,33.75,33.76,33.65,33.76,92679.75,29.8494,29.8582,29.7609,29.8582,92679.75
2017-01-27 13:30:00,33.76,33.78,33.64,33.67,89235.0,29.8582,29.8759,29.7521,29.7786,89235.0
2017-01-27 14:00:00,33.65,33.66,33.6,33.64,124683.75,29.7609,29.7698,29.7167,29.7521,124683.75
2017-01-27 14:30:00,33.64,33.72,33.63,33.67,215255.25,29.7521,29.8228,29.7432,29.7786,215255.25
2017-01-27 15:00:00,33.67,33.69,33.62,33.64,135537.75,29.7786,29.7963,29.7344,29.7521,135537.75
2017-01-27 15:30:00,33.64,33.77,33.64,33.77,308614.5,29.7521,29.8671,29.7521,29.8671,308614.5
2017-01-30 09:30:00,33.63,33.64,33.17,33.27,143637.75,29.7432,29.7521,29.3364,29.4248,143637.75
2017-01-30 10:00:00,33.26,33.26,32.94,33.0,108630.0,29.416,29.416,29.133,29.186,108630.0
2017-01-30 10:30:00,33.02,33.08,32.87,32.89,95278.5,29.2037,29.2568,29.0711,29.0888,95278.5
2017-01-30 11:00:00,32.92,33.08,32.9,33.01,67815.0,29.1153,29.2568,29.0976,29.1949,67815.0
2017-01-30 11:30:00,33.0,33.25,32.93,33.23,85734.0,29.186,29.4072,29.1241,29.3895,85734.0
2017-01-30 12:00:00,33.23,33.3,33.22,33.27,59616.0,29.3895,29.4514,29.3806,29.4248,59616.0
2017-01-30 12:30:00,33.25,33.32,33.19,33.31,54810.0,29.4072,29.4691,29.3541,29.4602,54810.0
2017-01-30 13:00:00,33.33,33.36,33.28,33.32,51122.25,29.4779,29.5044,29.4337,29.4691,51122.25
2017-01-30 13:30:00,33.32,33.4,33.31,33.35,52836.75,29.4691,29.5398,29.4602,29.4956,52836.75
2017-01-30 14:00:00,33.36,33.55,33.36,33.55,83407.5,29.5044,29.6725,29.5044,29.6725,83407.5
2017-01-30 14:30:00,33.54,33.58,33.47,33.52,75606.75,29.6636,29.699,29.6017,29.6459,75606.75
2017-01-30 15:00:00,33.52,33.53,33.46,33.48,70416.0,29.6459,29.6548,29.5929,29.6106,70416.0
2017-01-30 15:30:00,33.48,33.6,33.48,33.58,271147.5,29.6106,29.7167,29.6106,29.699,271147.5
2017-01-31 09:30:00,33.48,33.65,33.4,33.49,108670.5,29.6106,29.7609,29.5398,29.6194,108670.5
2017-01-31 10:00:00,33.47,33.48,33.27,33.31,177705.0,29.6017,29.6106,29.4248,29.4602,177705.0
2017-01-31 10:30:00,33.32,33.35,33.12,33.15,54463.5,29.4691,29.4956,29.2922,29.3187,54463.5
2017-01-31 11:00:00,33.17,33.21,33.1,33.13,89439.75,29.3364,29.3718,29.2745,29.301,89439.75
2017-01-31 11:30:00,33.1,33.11,32.96,32.97,52152.75,29.2745,29.2833,29.1507,29.1595,52152.75
2017-01-31 12:00:00,32.96,33.09,32.93,33.09,28028.25,29.1507,29.2656,29.1241,29.2656,28028.25
2017-01-31 12:30:00,33.09,33.13,33.04,33.12,17016.75,29.2656,29.301,29.2214,29.2922,17016.75
2017-01-31 13:00:00,33.12,33.12,33.02,33.11,34807.5,29.2922,29.2922,29.2037,29.2833,34807.5
2017-01-31 13:30:00,33.12,33.16,33.03,33.05,89545.5,29.2922,29.3276,29.2126,29.2303,89545.5
2017-01-31 14:00:00,33.05,33.09,33.01,33.08,30546.0,29.2303,29.2656,29.1949,29.2568,30546.0
2017-01-31 14:30:00,33.07,33.24,33.03,33.22,69788.25,29.248,29.3983,29.2126,29.3806,69788.25
2017-01-31 15:00:00,33.22,33.33,33.22,33.3,173436.75,29.3806,29.4779,29.3806,29.4514,173436.75
2017-01-31 15:30:00,33.31,33.38,33.28,33.3,297666.0,29.4602,29.5221,29.4337,29.4514,297666.0
2017-02-01 09:30:00,33.7,34.18,33.61,33.92,151161.75,29.8051,30.2297,29.7255,29.9997,151161.75
2017-02-01 10:00:00,33.92,34.09,33.81,33.89,93044.25,29.9997,30.1501,29.9024,29.9732,93044.25
2017-02-01 10:30:00,33.87,33.9,33.67,33.68,156690.0,29.9555,29.982,29.7786,29.7875,156690.0
2017-02-01 11:00:00,33.7,33.81,33.63,33.69,36177.75,29.8051,29.9024,29.7432,29.7963,36177.75
2017-02-01 11:30:00,33.67,33.69,33.56,33.64,70692.75,29.7786,29.7963,29.6813,29.7521,70692.75
2017-02-01 12:00:00,33.63,33.64,33.51,33.56,32316.75,29.7432,29.7521,29.6371,29.6813,32316.75
2017-02-01 12:30:00,33.6,33.66,33.56,33.63,24675.75,29.7167,29.7698,29.6813,29.7432,24675.75
2017-02-01 13:00:00,33.64,33.68,33.6,33.6,18245.25,29.7521,29.7875,29.7167,29.7167,18245.25
2017-02-01 13:30:00,33.59,33.65,33.58,33.61,38477.25,29.7079,29.7609,29.699,29.7255,38477.25
2017-02-01 14:00:00,33.6,33.71,33.47,33.61,50503.5,29.7167,29.814,29.6017,29.7255,50503.5
2017-02-01 14:30:00,33.61,33.61,33.36,33.39,56207.25,29.7255,29.7255,29.5044,29.531,56207.25
2017-02-01 15:00:00,33.42,33.53,33.41,33.52,56313.0,29.5575,29.6548,29.5487,29.6459,56313.0
2017-02-01 15:30:00,33.52,33.63,33.52,33.54,201485.25,29.6459,29.7432,29.6459,29.6636,201485.25
2017-02-02 09:30:00,33.11,33.22,32.85,33.11,109426.5,29.2833,29.3806,29.0534,29.2833,109426.5
2017-02-02 10:00:00,33.13,33.3,33.11,33.18,74043.0,29.301,29.4514,29.2833,29.3452,74043.0
2017-02-02 10:30:00,33.18,33.4,33.05,33.39,39901.5,29.3452,29.5398,29.2303,29.531,39901.5
2017-02-02 11:00:00,33.39,33.44,33.17,33.17,46523.25,29.531,29.5752,29.3364,29.3364,46523.25
2017-02-02 11:30:00,33.18,33.25,33.05,33.05,120888.0,29.3452,29.4072,29.2303,29.2303,120888.0
2017-02-02 12:00:00,33.04,33.05,32.93,33.0,77337.0,29.2214,29.2303,29.1241,29.186,77337.0
2017-02-02 12:30:00,33.0,33.05,32.96,32.97,91129.5,29.186,29.2303,29.1507,29.1595,91129.5
2017-02-02 13:00:00,32.99,33.0,32.85,32.86,61456.5,29.1772,29.186,29.0534,29.0622,61456.5
2017-02-02 13:30:00,32.87,33.06,32.83,32.97,63594.0,29.0711,29.2391,29.0357,29.1595,63594.0
2017-02-02 14:00:00,32.97,32.97,32.83,32.83,42302.25,29.1595,29.1595,29.0357,29.0357,42302.25
2017-02-02 14:30:00,32.83,32.92,32.81,32.89,55338.75,29.0357,29.1153,29.018,29.0888,55338.75
2017-02-02 15:00:00,32.89,33.05,32.86,33.04,146668.5,29.0888,29.2303,29.0622,29.2214,146668.5
2017-02-02 15:30:00,33.04,33.13,33.03,33.06,260460.0,29.2214,29.301,29.2126,29.2391,260460.0
2017-02-03 09:30:00,33.51,33.93,33.43,33.92,102807.0,29.6371,30.0086,29.5663,29.9997,102807.0
2017-02-03 10:00:00,33.89,33.96,33.72,33.88,53228.25,29.9732,30.0351,29.8228,29.9643,53228.25
2017-02-03 10:30:00,33.88,34.0,33.81,33.94,43436.25,29.9643,30.0705,29.9024,30.0174,43436.25
2017-02-03 11:00:00,33.96,34.1,33.92,33.95,54184.5,30.0351,30.1589,29.9997,30.0262,54184.5
2017-02-03 11:30:00,33.96,34.02,33.93,33.98,55944.0,30.0351,30.0882,30.0086,30.0528,55944.0
2017-02-03 12:00:00,33.99,34.03,33.92,33.93,43987.5,30.0616,30.097,29.9997,30.0086,43987.5
2017-02-03 12:30:00,33.93,34.03,33.93,34.01,41688.0,30.0086,30.097,30.0086,30.0793,41688.0
2017-02-03 13:00:00,34.01,34.08,33.97,34.01,74328.75,30.0793,30.1412,30.0439,30.0793,74328.75
2017-02-03 13:30:00,34.01,34.03,33.97,33.97,61155.0,30.0793,30.097,30.0439,30.0439,61155.0
2017-02-03 14:00:00,33.96,34.0,33.86,33.92,47898.0,30.0351,30.0705,29.9467,29.9997,47898.0
2017-02-03 14:30:00,33.9,33.93,33.88,33.9,41541.75,29.982,30.0086,29.9643,29.982,41541.75
2017-02-03 15:00:00,33.91,33.92,33.85,33.9,76110.75,29.9909,29.9997,29.9378,29.982,76110.75
2017-02-03 15:30:00,33.9,33.97,33.88,33.93,157815.0,29.982,30.0439,29.9643,30.0086,157815.0
2017-02-06 09:30:00,33.7,34.12,33.68,34.07,81402.75,29.8051,30.1766,29.7875,30.1324,81402.75
2017-02-06 10:00:00,34.05,34.15,33.99,34.11,24003.0,30.1147,30.2031,30.0616,30.1678,24003.0
2017-02-06 10:30:00,34.03,34.04,33.92,33.99,37840.5,30.097,30.1058,29.9997,30.0616,37840.5
2017-02-06 11:00:00,33.96,34.04,33.96,34.0,25461.0,30.0351,30.1058,30.0351,30.0705,25461.0
2017-02-06 11:30:00,34.0,34.04,33.92,33.92,28851.75,30.0705,30.1058,29.9997,29.9997,28851.75
2017-02-06 12:00:00,33.94,34.01,33.92,33.94,24592.5,30.0174,30.0793,29.9997,30.0174,24592.5
2017-02-06 12:30:00,33.93,33.93,33.79,33.81,118750.5,30.0086,30.0086,29.8847,29.9024,118750.5
2017-02-06 13:00:00,33.81,33.84,33.72,33.78,23082.75,29.9024,29.929,29.8228,29.8759,23082.75
2017-02-06 13:30:00,33.8,33.88,33.77,33.86,20801.25,29.8936,29.9643,29.8671,29.9467,20801.25
2017-02-06 14:00:00,33.85,33.9,33.83,33.9,33932.25,29.9378,29.982,29.9201,29.982,33932.25
2017-02-06 14:30:00,33.9,34.05,33.88,34.04,84492.0,29.982,30.1147,29.9643,30.1058,84492.0
2017-02-06 15:00:00,34.04,34.14,34.0,34.04,111064.5,30.1058,30.1943,30.0705,30.1058,111064.5
2017-02-06 15:30:00,34.04,34.06,33.98,34.03,209423.25,30.1058,30.1235,30.0528,30.097,209423.25
2017-02-07 09:30:00,34.2,34.32,34.11,34.2,71880.75,30.2474,30.3535,30.1678,30.2474,71880.75
2017-02-07 10:00:00,34.23,34.26,34.14,34.21,48775.5,30.2739,30.3004,30.1943,30.2562,48775.5
2017-02-07 10:30:00,34.18,34.18,34.01,34.13,14332.5,30.2297,30.2297,30.0793,30.1854,14332.5
2017-02-07 11:00:00,34.14,34.16,34.06,34.07,12717.0,30.1943,30.212,30.1235,30.1324,12717.0
2017-02-07 11:30:00,34.12,34.21,34.09,34.2,49648.5,30.1766,30.2562,30.1501,30.2474,49648.5
2017-02-07 12:00:00,34.2,34.33,34.14,34.21,174100.5,30.2474,30.3623,30.1943,30.2562,174100.5
2017-02-07 12:30:00,34.21,34.24,34.16,34.21,257647.5,30.2562,30.2827,30.212,30.2562,257647.5
2017-02-07 13:00:00,34.21,34.24,34.13,34.2,191909.25,30.2562,30.2827,30.1854,30.2474,191909.25
2017-02-07 13:30:00,34.17,34.22,34.14,34.2,76099.5,30.2208,30.265,30.1943,30.2474,76099.5
2017-02-07 14:00:00,34.2,34.21,34.13,34.19,38182.5,30.2474,30.2562,30.1854,30.2385,38182.5
2017-02-07 14:30:00,34.2,34.23,34.18,34.2,40232.25,30.2474,30.2739,30.2297,30.2474,40232.25
2017-02-07 15:00:00,34.2,34.24,34.16,34.2,106177.5,30.2474,30.2827,30.212,30.2474,106177.5
2017-02-07 15:30:00,34.19,34.2,34.09,34.18,350028.0,30.2385,30.2474,30.1501,30.2297,350028.0
2017-02-08 09:30:00,33.95,34.0,33.48,33.58,58083.75,30.0262,30.0705,29.6106,29.699,58083.75
2017-02-08 10:00:00,33.6,33.7,33.55,33.63,63618.75,29.7167,29.8051,29.6725,29.7432,63618.75
2017-02-08 10:30:00,33.65,33.75,33.58,33.66,23127.75,29.7609,29.8494,29.699,29.7698,23127.75
2017-02-08 11:00:00,33.68,33.84,33.68,33.71,50976.0,29.7875,29.929,29.7875,29.814,50976.0
2017-02-08 11:30:00,33.69,33.75,33.55,33.55,23919.75,29.7963,29.8494,29.6725,29.6725,23919.75
2017-02-08 12:00:00,33.54,33.62,33.54,33.54,18814.5,29.6636,29.7344,29.6636,29.6636,18814.5
2017-02-08 12:30:00,33.56,33.59,33.53,33.53,15837.75,29.6813,29.7079,29.6548,29.6548,15837.75
2017-02-08 13:00:00,33.55,33.77,33.55,33.77,22270.5,29.6725,29.8671,29.6725,29.8671,22270.5
2017-02-08 13:30:00,33.74,33.9,33.74,33.84,33723.0,29.8405,29.982,29.8405,29.929,33723.0
2017-02-08 14:00:00,33.83,33.83,33.77,33.8,51498.0,29.9201,29.9201,29.8671,29.8936,51498.0
2017-02-08 14:30:00,33.8,33.9,33.8,33.88,37424.25,29.8936,29.982,29.8936,29.9643,37424.25
2017-02-08 15:00:00,33.86,33.96,33.84,33.96,90783.0,29.9467,30.0351,29.929,30.0351,90783.0
2017-02-08 15:30:00,33.96,34.01,33.9,33.98,281126.25,30.0351,30.0793,29.982,30.0528,281126.25
2017-02-09 09:30:00,34.2,34.33,34.05,34.15,44253.0,30.2474,30.3623,30.1147,30.2031,44253.0
2017-02-09 10:00:00,34.16,34.36,34.14,34.32,53277.75,30.212,30.3889,30.1943,30.3535,53277.75
2017-02-09 10:30:00,34.34,34.45,34.32,34.43,52670.25,30.3712,30.4685,30.3535,30.4508,52670.25
2017-02-09 11:00:00,34.44,34.55,34.4,34.53,33390.0,30.4596,30.5569,30.4242,30.5392,33390.0
2017-02-09 11:30:00,34.54,34.55,34.47,34.5,29308.5,30.5481,30.5569,30.4862,30.5127,29308.5
2017-02-09 12:00:00,34.5,34.55,34.44,34.44,24225.75,30.5127,30.5569,30.4596,30.4596,24225.75
2017-02-09 12:30:00,34.45,34.45,34.38,34.41,23175.0,30.4685,30.4685,30.4066,30.4331,23175.0
2017-02-09 13:00:00,34.41,34.42,34.32,34.32,20349.0,30.4331,30.4419,30.3535,30.3535,20349.0
2017-02-09 13:30:00,34.32,34.38,34.28,34.36,37460.25,30.3535,30.4066,30.3181,30.3889,37460.25
2017-02-09 14:00:00,34.37,34.38,34.31,34.35,18510.75,30.3977,30.4066,30.3446,30.38,18510.75
2017-02-09 14:30:00,34.34,34.39,34.32,34.38,25926.75,30.3712,30.4154,30.3535,30.4066,25926.75
2017-02-09 15:00:00,34.39,34.43,34.37,34.42,46467.0,30.4154,30.4508,30.3977,30.4419,46467.0
2017-02-09 15:30:00,34.42,34.49,34.38,34.46,139819.5,30.4419,30.5038,30.4066,30.4773,139819.5
2017-02-10 09:30:00,34.67,34.67,34.35,34.45,29763.0,30.663,30.663,30.38,30.4685,29763.0
2017-02-10 10:00:00,34.42,34.52,34.33,34.4,26599.5,30.4419,30.5304,30.3623,30.4242,26599.5
2017-02-10 10:30:00,34.42,34.53,34.41,34.47,23505.75,30.4419,30.5392,30.4331,30.4862,23505.75
2017-02-10 11:00:00,34.46,34.47,34.34,34.34,34497.0,30.4773,30.4862,30.3712,30.3712,34497.0
2017-02-10 11:30:00,34.32,34.36,34.26,34.29,20911.5,30.3535,30.3889,30.3004,30.327,20911.5
2017-02-10 12:00:00,34.29,34.3,34.24,34.28,18553.5,30.327,30.3358,30.2827,30.3181,18553.5
2017-02-10 12:30:00,34.29,34.3,34.24,34.24,27105.75,30.327,30.3358,30.2827,30.2827,27105.75
2017-02-10 13:00:00,34.25,34.32,34.23,34.26,28284.75,30.2916,30.3535,30.2739,30.3004,28284.75
2017-02-10 13:30:00,34.26,34.37,34.24,34.3,59159.25,30.3004,30.3977,30.2827,30.3358,59159.25
2017-02-10 14:00:00,34.3,34.37,34.27,34.34,35939.25,30.3358,30.3977,30.3093,30.3712,35939.25
2017-02-10 14:30:00,34.34,34.36,34.3,34.31,28422.0,30.3712,30.3889,30.3358,30.3446,28422.0
2017-02-10 15:00:00,34.31,34.32,34.21,34.22,133020.0,30.3446,30.3535,30.2562,30.265,133020.0
2017-02-10 15:30:00,34.23,34.24,34.17,34.18,147350.25,30.2739,30.2827,30.2208,30.2297,147350.25
2017-02-13 09:30:00,34.44,34.7,34.44,34.5,105844.5,30.4596,30.6896,30.4596,30.5127,105844.5
2017-02-13 10:00:00,34.52,34.65,34.47,34.63,50796.0,30.5304,30.6453,30.4862,30.6277,50796.0
2017-02-13 10:30:00,34.64,34.68,34.6,34.66,36130.5,30.6365,30.6719,30.6011,30.6542,36130.5
2017-02-13 11:00:00,34.68,34.68,34.5,34.55,147750.75,30.6719,30.6719,30.5127,30.5569,147750.75
2017-02-13 11:30:00,34.54,34.56,34.44,34.45,31090.5,30.5481,30.5657,30.4596,30.4685,31090.5
2017-02-13 12:00:00,34.45,34.53,34.41,34.53,182623.5,30.4685,30.5392,30.4331,30.5392,182623.5
2017-02-13 12:30:00,34.53,34.57,34.52,34.52,57093.75,30.5392,30.5746,30.5304,30.5304,57093.75
2017-02-13 13:00:00,34.53,34.62,34.51,34.62,38160.0,30.5392,30.6188,30.5215,30.6188,38160.0
2017-02-13 13:30:00,34.62,34.64,34.56,34.59,24894.0,30.6188,30.6365,30.5657,30.5923,24894.0
2017-02-13 14:00:00,34.6,34.63,34.53,34.54,46203.75,30.6011,30.6277,30.5392,30.5481,46203.75
2017-02-13 14:30:00,34.53,34.54,34.49,34.5,40718.25,30.5392,30.5481,30.5038,30.5127,40718.25
2017-02-13 15:00:00,34.51,34.51,34.45,34.48,33459.75,30.5215,30.5215,30.4685,30.495,33459.75
2017-02-13 15:30:00,34.47,34.55,34.44,34.48,112961.25,30.4862,30.5569,30.4596,30.495,112961.25
2017-02-14 09:30:00,34.35,34.48,34.26,34.31,37183.5,30.38,30.495,30.3004,30.3446,37183.5
2017-02-14 10:00:00,34.29,34.52,34.29,34.37,371279.25,30.327,30.5304,30.327,30.3977,371279.25
2017-02-14 10:30:00,34.38,34.58,34.37,34.44,183015.0,30.4066,30.5834,30.3977,30.4596,183015.0
2017-02-14 11:00:00,34.44,34.77,34.41,34.76,188498.25,30.4596,30.7515,30.4331,30.7426,188498.25
2017-02-14 11:30:00,34.77,34.89,34.74,34.79,148459.5,30.7515,30.8576,30.7249,30.7692,148459.5
2017-02-14 12:00:00,34.78,34.82,34.78,34.79,24214.5,30.7603,30.7957,30.7603,30.7692,24214.5
2017-02-14 12:30:00,34.79,34.93,34.79,34.91,34227.0,30.7692,30.893,30.7692,30.8753,34227.0
2017-02-14 13:00:00,34.92,34.95,34.88,34.88,28131.75,30.8841,30.9107,30.8488,30.8488,28131.75
2017-02-14 13:30:00,34.89,34.92,34.84,34.91,26025.75,30.8576,30.8841,30.8134,30.8753,26025.75
2017-02-14 14:00:00,34.9,34.93,34.87,34.9,78540.75,30.8665,30.893,30.8399,30.8665,78540.75
2017-02-14 14:30:00,34.91,34.92,34.84,34.86,70526.25,30.8753,30.8841,30.8134,30.8311,70526.25
2017-02-14 15:00:00,34.86,34.9,34.71,34.78,146925.0,30.8311,30.8665,30.6984,30.7603,146925.0
2017-02-14 15:30:00,34.78,34.83,34.75,34.78,277911.0,30.7603,30.8045,30.7338,30.7603,277911.0
2017-02-15 09:30:00,35.01,35.07,34.91,34.99,57813.75,30.9637,31.0168,30.8753,30.9461,57813.75
2017-02-15 10:00:00,34.96,34.96,34.75,34.87,38524.5,30.9195,30.9195,30.7338,30.8399,38524.5
2017-02-15 10:30:00,34.84,35.04,34.84,35.04,22578.75,30.8134,30.9903,30.8134,30.9903,22578.75
2017-02-15 11:00:00,35.04,35.08,35.0,35.04,61760.25,30.9903,31.0256,30.9549,30.9903,61760.25
2017-02-15 11:30:00,35.05,35.07,34.89,35.07,24466.5,30.9991,31.0168,30.8576,31.0168,24466.5
2017-02-15 12:00:00,35.06,35.11,35.03,35.08,20641.5,31.008,31.0522,30.9814,31.0256,20641.5
2017-02-15 12:30:00,35.09,35.12,35.06,35.07,19795.5,31.0345,31.061,31.008,31.0168,19795.5
2017-02-15 13:00:00,35.07,35.1,35.01,35.04,25128.0,31.0168,31.0433,30.9637,30.9903,25128.0
2017-02-15 13:30:00,35.04,35.2,35.0,35.12,29913.75,30.9903,31.1318,30.9549,31.061,29913.75
2017-02-15 14:00:00,35.12,35.15,35.08,35.12,21354.75,31.061,31.0876,31.0256,31.061,21354.75
2017-02-15 14:30:00,35.1,35.13,35.08,35.12,24732.0,31.0433,31.0699,31.0256,31.061,24732.0
2017-02-15 15:00:00,35.12,35.21,35.11,35.15,42538.5,31.061,31.1406,31.0522,31.0876,42538.5
2017-02-15 15:30:00,35.14,35.15,35.1,35.13,179232.75,31.0787,31.0876,31.0433,31.0699,179232.75
2017-02-16 09:30:00,35.23,35.23,35.04,35.05,50062.5,31.1583,31.1583,30.9903,30.9991,50062.5
2017-02-16 10:00:00,35.04,35.06,34.93,35.01,44124.75,30.9903,31.008,30.893,30.9637,44124.75
2017-02-16 10:30:00,35.03,35.17,34.91,34.92,42657.75,30.9814,31.1052,30.8753,30.8841,42657.75
2017-02-16 11:00:00,34.97,35.06,34.85,35.04,66377.25,30.9284,31.008,30.8222,30.9903,66377.25
2017-02-16 11:30:00,35.02,35.1,34.93,34.96,171346.5,30.9726,31.0433,30.893,30.9195,171346.5
2017-02-16 12:00:00,34.96,34.98,34.87,34.9,54834.75,30.9195,30.9372,30.8399,30.8665,54834.75
2017-02-16 12:30:00,34.89,34.99,34.89,34.95,25182.0,30.8576,30.9461,30.8576,30.9107,25182.0
2017-02-16 13:00:00,34.94,34.96,34.87,34.94,39516.75,30.9018,30.9195,30.8399,30.9018,39516.75
2017-02-16 13:30:00,34.93,34.97,34.88,34.96,41568.75,30.893,30.9284,30.8488,30.9195,41568.75
2017-02-16 14:00:00,34.97,34.99,34.91,34.96,40086.0,30.9284,30.9461,30.8753,30.9195,40086.0
2017-02-16 14:30:00,34.97,35.04,34.94,35.04,66309.75,30.9284,30.9903,30.9018,30.9903,66309.75
2017-02-16 15:00:00,35.04,35.16,35.03,35.14,68159.25,30.9903,31.0964,30.9814,31.0787,68159.25
2017-02-16 15:30:00,35.13,35.17,35.08,35.13,173637.0,31.0699,31.1052,31.0256,31.0699,173637.0
2017-02-17 09:30:00,34.74,34.95,34.72,34.77,39514.5,30.7249,30.9107,30.7073,30.7515,39514.5
2017-02-17 10:00:00,34.77,34.88,34.76,34.77,33318.0,30.7515,30.8488,30.7426,30.7515,33318.0
2017-02-17 10:30:00,34.76,34.77,34.63,34.73,73219.5,30.7426,30.7515,30.6277,30.7161,73219.5
2017-02-17 11:00:00,34.73,34.86,34.71,34.78,30069.0,30.7161,30.8311,30.6984,30.7603,30069.0
2017-02-17 11:30:00,34.8,34.93,34.8,34.93,17671.5,30.778,30.893,30.778,30.893,17671.5
2017-02-17 12:00:00,34.93,34.99,34.92,34.94,16195.5,30.893,30.9461,30.8841,30.9018,16195.5
2017-02-17 12:30:00,34.95,34.95,34.9,34.92,21390.75,30.9107,30.9107,30.8665,30.8841,21390.75
2017-02-17 13:00:00,34.91,34.94,34.89,34.94,21982.5,30.8753,30.9018,30.8576,30.9018,21982.5
2017-02-17 13:30:00,34.97,35.0,34.92,34.99,19530.0,30.9284,30.9549,30.8841,30.9461,19530.0
2017-02-17 14:00:00,34.98,35.04,34.97,35.0,23881.5,30.9372,30.9903,30.9284,30.9549,23881.5
2017-02-17 14:30:00,34.99,35.08,34.98,35.03,76788.0,30.9461,31.0256,30.9372,30.9814,76788.0
2017-02-17 15:00:00,35.02,35.06,34.97,34.98,67182.75,30.9726,31.008,30.9284,30.9372,67182.75
2017-02-17 15:30:00,34.98,35.07,34.98,35.06,217536.75,30.9372,31.0168,30.9372,31.008,217536.75
2017-02-21 09:30:00,35.18,35.3,35.03,35.04,104780.25,31.1141,31.2202,30.9814,30.9903,104780.25
2017-02-21 10:00:00,35.04,35.15,35.03,35.13,60660.0,30.9903,31.0876,30.9814,31.0699,60660.0
2017-02-21 10:30:00,35.11,35.28,35.1,35.18,70481.25,31.0522,31.2025,31.0433,31.1141,70481.25
2017-02-21 11:00:00,35.18,35.2,35.04,35.07,70431.75,31.1141,31.1318,30.9903,31.0168,70431.75
2017-02-21 11:30:00,35.05,35.1,35.02,35.09,45119.25,30.9991,31.0433,30.9726,31.0345,45119.25
2017-02-21 12:00:00,35.1,35.15,35.08,35.13,57449.25,31.0433,31.0876,31.0256,31.0699,57449.25
2017-02-21 12:30:00,35.14,35.15,35.06,35.07,26667.0,31.0787,31.0876,31.008,31.0168,26667.0
2017-02-21 13:00:00,35.05,35.08,35.03,35.07,32226.75,30.9991,31.0256,30.9814,31.0168,32226.75
2017-02-21 13:30:00,35.06,35.1,35.03,35.08,56178.0,31.008,31.0433,30.9814,31.0256,56178.0
2017-02-21 14:00:00,35.08,35.15,35.07,35.14,34062.75,31.0256,31.0876,31.0168,31.0787,34062.75
2017-02-21 14:30:00,35.13,35.18,35.13,35.13,30003.75,31.0699,31.1141,31.0699,31.0699,30003.75
2017-02-21 15:00:00,35.13,35.18,35.08,35.18,67504.5,31.0699,31.1141,31.0256,31.1141,67504.5
2017-02-21 15:30:00,35.18,35.23,35.14,35.21,202520.25,31.1141,31.1583,31.0787,31.1406,202520.25
2017-02-22 09:30:00,34.96,35.21,34.96,35.14,56315.25,30.9195,31.1406,30.9195,31.0787,56315.25
2017-02-22 10:00:00,35.16,35.27,35.16,35.27,35977.5,31.0964,31.1937,31.0964,31.1937,35977.5
2017-02-22 10:30:00,35.28,35.36,35.2,35.2,46410.75,31.2025,31.2733,31.1318,31.1318,46410.75
2017-02-22 11:00:00,35.19,35.22,35.11,35.16,25555.5,31.1229,31.1495,31.0522,31.0964,25555.5
2017-02-22 11:30:00,35.15,35.21,35.12,35.15,41323.5,31.0876,31.1406,31.061,31.0876,41323.5
2017-02-22 12:00:00,35.15,35.27,35.14,35.23,64867.5,31.0876,31.1937,31.0787,31.1583,64867.5
2017-02-22 12:30:00,35.25,35.31,35.2,35.31,25677.0,31.176,31.2291,31.1318,31.2291,25677.0
2017-02-22 13:00:00,35.29,35.4,35.28,35.39,35462.25,31.2114,31.3087,31.2025,31.2998,35462.25
2017-02-22 13:30:00,35.4,35.58,35.37,35.56,94855.5,31.3087,31.4679,31.2821,31.4502,94855.5
2017-02-22 14:00:00,35.56,35.57,35.37,35.44,256198.5,31.4502,31.459,31.2821,31.344,256198.5
2017-02-22 14:30:00,35.44,35.46,35.37,35.39,58641.75,31.344,31.3617,31.2821,31.2998,58641.75
2017-02-22 15:00:00,35.4,35.42,35.37,35.41,69369.75,31.3087,31.3264,31.2821,31.3175,69369.75
2017-02-22 15:30:00,35.4,35.44,35.38,35.4,194168.25,31.3087,31.344,31.291,31.3087,194168.25
2017-02-23 09:30:00,35.37,35.37,35.07,35.15,99310.5,31.2821,31.2821,31.0168,31.0876,99310.5
2017-02-23 10:00:00,35.19,35.23,34.95,34.96,40592.25,31.1229,31.1583,30.9107,30.9195,40592.25
2017-02-23 10:30:00,34.99,35.07,34.8,34.86,51277.5,30.9461,31.0168,30.778,30.8311,51277.5
2017-02-23 11:00:00,34.88,34.92,34.81,34.86,137531.25,30.8488,30.8841,30.7869,30.8311,137531.25
2017-02-23 11:30:00,34.88,35.01,34.87,34.93,39903.75,30.8488,30.9637,30.8399,30.893,39903.75
2017-02-23 12:00:00,34.92,35.07,34.9,35.05,31365.0,30.8841,31.0168,30.8665,30.9991,31365.0
2017-02-23 12:30:00,35.05,35.08,35.03,35.06,23438.25,30.9991,31.0256,30.9814,31.008,23438.25
2017-02-23 13:00:00,35.06,35.08,34.96,34.99,77447.25,31.008,31.0256,30.9195,30.9461,77447.25
2017-02-23 13:30:00,34.99,35.03,34.96,35.01,48552.75,30.9461,30.9814,30.9195,30.9637,48552.75
2017-02-23 14:00:00,35.02,35.02,34.89,34.89,117762.75,30.9726,30.9726,30.8576,30.8576,117762.75
2017-02-23 14:30:00,34.89,34.96,34.84,34.93,44952.75,30.8576,30.9195,30.8134,30.893,44952.75
2017-02-23 15:00:00,34.93,34.94,34.88,34.92,132309.0,30.893,30.9018,30.8488,30.8841,132309.0
2017-02-23 15:30:00,34.91,34.93,34.85,34.93,241098.75,30.8753,30.893,30.8222,30.893,241098.75
2017-02-24 09:30:00,34.48,34.92,34.48,34.87,82143.0,30.495,30.8841,30.495,30.8399,82143.0
2017-02-24 10:00:00,34.89,35.01,34.82,34.83,68157.0,30.8576,30.9637,30.7957,30.8045,68157.0
2017-02-24 10:30:00,34.85,34.9,34.77,34.89,44104.5,30.8222,30.8665,30.7515,30.8576,44104.5
2017-02-24 11:00:00,34.89,34.94,34.76,34.8,65747.25,30.8576,30.9018,30.7426,30.778,65747.25
2017-02-24 11:30:00,34.8,34.83,34.69,34.69,43740.0,30.778,30.8045,30.6807,30.6807,43740.0
2017-02-24 12:00:00,34.72,34.84,34.72,34.84,25510.5,30.7073,30.8134,30.7073,30.8134,25510.5
2017-02-24 12:30:00,34.84,34.86,34.79,34.81,24797.25,30.8134,30.8311,30.7692,30.7869,24797.25
2017-02-24 13:00:00,34.81,34.84,34.73,34.73,70499.25,30.7869,30.8134,30.7161,30.7161,70499.25
2017-02-24 13:30:00,34.75,34.87,34.75,34.87,33475.5,30.7338,30.8399,30.7338,30.8399,33475.5
2017-02-24 14:00:00,34.86,34.87,34.76,34.78,34017.75,30.8311,30.8399,30.7426,30.7603,34017.75
2017-02-24 14:30:00,34.79,34.83,34.73,34.73,29144.25,30.7692,30.8045,30.7161,30.7161,29144.25
2017-02-24 15:00:00,34.73,34.78,34.71,34.77,56610.0,30.7161,30.7603,30.6984,30.7515,56610.0
2017-02-24 15:30:00,34.77,34.89,34.74,34.88,181782.0,30.7515,30.8576,30.7249,30.8488,181782.0
2017-02-27 09:30:00,34.89,35.12,34.68,35.1,64127.25,30.8576,31.061,30.6719,31.0433,64127.25
2017-02-27 10:00:00,35.07,35.17,35.02,35.15,26181.0,31.0168,31.1052,30.9726,31.0876,26181.0
2017-02-27 10:30:00,35.15,35.21,35.13,35.14,22666.5,31.0876,31.1406,31.0699,31.0787,22666.5
2017-02-27 11:00:00,35.1,35.15,35.04,35.09,37719.0,31.0433,31.0876,30.9903,31.0345,37719.0
2017-02-27 11:30:00,35.06,35.06,34.98,35.01,24669.0,31.008,31.008,30.9372,30.9637,24669.0
2017-02-27 12:00:00,35.0,35.12,35.0,35.12,27483.75,30.9549,31.061,30.9549,31.061,27483.75
2017-02-27 12:30:00,35.12,35.16,35.09,35.16,23249.25,31.061,31.0964,31.0345,31.0964,23249.25
2017-02-27 13:00:00,35.14,35.21,35.14,35.2,29529.0,31.0787,31.1406,31.0787,31.1318,29529.0
2017-02-27 13:30:00,35.21,35.22,35.12,35.13,21845.25,31.1406,31.1495,31.061,31.0699,21845.25
2017-02-27 14:00:00,35.13,35.24,35.13,35.23,42444.0,31.0699,31.1672,31.0699,31.1583,42444.0
2017-02-27 14:30:00,35.22,35.26,35.2,35.24,31650.75,31.1495,31.1848,31.1318,31.1672,31650.75
2017-02-27 15:00:00,35.22,35.27,35.2,35.27,45668.25,31.1495,31.1937,31.1318,31.1937,45668.25
2017-02-27 15:30:00,35.28,35.3,35.23,35.29,195340.5,31.2025,31.2202,31.1583,31.2114,195340.5
2017-02-28 09:30:00,35.18,35.2,34.75,34.82,80982.0,31.1141,31.1318,30.7338,30.7957,80982.0
2017-02-28 10:00:00,34.85,34.93,34.67,34.7,40839.75,30.8222,30.893,30.663,30.6896,40839.75
2017-02-28 10:30:00,34.69,34.88,34.69,34.81,43242.75,30.6807,30.8488,30.6807,30.7869,43242.75
2017-02-28 11:00:00,34.82,34.84,34.78,34.83,29247.75,30.7957,30.8134,30.7603,30.8045,29247.75
2017-02-28 11:30:00,34.8,34.83,34.69,34.71,35446.5,30.778,30.8045,30.6807,30.6984,35446.5
2017-02-28 12:00:00,34.71,34.71,34.48,34.48,31194.0,30.6984,30.6984,30.495,30.495,31194.0
2017-02-28 12:30:00,34.51,34.67,34.48,34.67,56448.0,30.5215,30.663,30.495,30.663,56448.0
2017-02-28 13:00:00,34.67,34.8,34.66,34.78,83715.75,30.663,30.778,30.6542,30.7603,83715.75
2017-02-28 13:30:00,34.8,34.87,34.76,34.83,44104.5,30.778,30.8399,30.7426,30.8045,44104.5
2017-02-28 14:00:00,34.83,34.88,34.81,34.83,55676.25,30.8045,30.8488,30.7869,30.8045,55676.25
2017-02-28 14:30:00,34.83,34.96,34.8,34.94,48586.5,30.8045,30.9195,30.778,30.9018,48586.5
2017-02-28 15:00:00,34.94,34.95,34.87,34.92,73325.25,30.9018,30.9107,30.8399,30.8841,73325.25
2017-02-28 15:30:00,34.93,34.95,34.85,34.92,283140.0,30.893,30.9107,30.8222,30.8841,283140.0
2017-03-01 09:30:00,35.47,36.27,35.47,36.23,197784.0,31.3706,32.0781,31.3706,32.0427,197784.0
2017-03-01 10:00:00,36.24,36.41,36.17,36.22,154500.75,32.0516,32.2019,31.9897,32.0339,154500.75
2017-03-01 10:30:00,36.23,36.24,35.93,35.97,108481.5,32.0427,32.0516,31.7774,31.8128,108481.5
2017-03-01 11:00:00,35.96,36.07,35.94,36.0,78414.75,31.8039,31.9012,31.7863,31.8393,78414.75
2017-03-01 11:30:00,36.0,36.01,35.88,35.89,63132.75,31.8393,31.8482,31.7332,31.742,63132.75
2017-03-01 12:00:00,35.92,36.03,35.89,36.02,57723.75,31.7686,31.8659,31.742,31.857,57723.75
2017-03-01 12:30:00,36.04,36.04,35.95,35.95,60135.75,31.8747,31.8747,31.7951,31.7951,60135.75
2017-03-01 13:00:00,35.97,36.04,35.93,35.98,49518.0,31.8128,31.8747,31.7774,31.8216,49518.0
2017-03-01 13:30:00,35.98,36.08,35.97,36.04,80815.5,31.8216,31.9101,31.8128,31.8747,80815.5
2017-03-01 14:00:00,36.03,36.14,36.0,36.1,136188.0,31.8659,31.9631,31.8393,31.9278,136188.0
2017-03-01 14:30:00,36.1,36.16,36.07,36.15,57471.75,31.9278,31.9808,31.9012,31.972,57471.75
2017-03-01 15:00:00,36.15,36.17,36.07,36.08,107187.75,31.972,31.9897,31.9012,31.9101,107187.75
2017-03-01 15:30:00,36.08,36.12,35.97,36.01,323178.75,31.9101,31.9455,31.8128,31.8482,323178.75
2017-03-02 09:30:00,35.83,36.06,35.58,35.86,60743.25,31.689,31.8924,31.4679,31.7155,60743.25
2017-03-02 10:00:00,35.85,35.87,35.63,35.8,97371.0,31.7067,31.7243,31.5121,31.6624,97371.0
2017-03-02 10:30:00,35.78,35.78,35.53,35.55,61681.5,31.6447,31.6447,31.4236,31.4413,61681.5
2017-03-02 11:00:00,35.56,35.56,35.41,35.41,137250.0,31.4502,31.4502,31.3175,31.3175,137250.0
2017-03-02 11:30:00,35.41,35.53,35.36,35.51,54024.75,31.3175,31.4236,31.2733,31.406,54024.75
2017-03-02 12:00:00,35.53,35.57,35.48,35.49,41780.25,31.4236,31.459,31.3794,31.3883,41780.25
2017-03-02 12:30:00,35.48,35.57,35.48,35.52,38454.75,31.3794,31.459,31.3794,31.4148,38454.75
2017-03-02 13:00:00,35.5,35.52,35.43,35.52,32391.0,31.3971,31.4148,31.3352,31.4148,32391.0
2017-03-02 13:30:00,35.5,35.51,35.42,35.45,35541.0,31.3971,31.406,31.3264,31.3529,35541.0
2017-03-02 14:00:00,35.44,35.5,35.36,35.46,48334.5,31.344,31.3971,31.2733,31.3617,48334.5
2017-03-02 14:30:00,35.45,35.5,35.42,35.45,48325.5,31.3529,31.3971,31.3264,31.3529,48325.5
2017-03-02 15:00:00,35.44,35.44,35.29,35.39,72099.0,31.344,31.344,31.2114,31.2998,72099.0
2017-03-02 15:30:00,35.4,35.4,35.29,35.34,155535.75,31.3087,31.3087,31.2114,31.2556,155535.75
2017-03-03 09:30:00,35.32,35.56,35.19,35.19,33108.75,31.2379,31.4502,31.1229,31.1229,33108.75
2017-03-03 10:00:00,35.16,35.33,35.08,35.19,45740.25,31.0964,31.2468,31.0256,31.1229,45740.25
2017-03-03 10:30:00,35.2,35.36,35.12,35.24,41071.5,31.1318,31.2733,31.061,31.1672,41071.5
2017-03-03 11:00:00,35.2,35.33,35.18,35.24,40556.25,31.1318,31.2468,31.1141,31.1672,40556.25
2017-03-03 11:30:00,35.24,35.42,35.24,35.41,31693.5,31.1672,31.3264,31.1672,31.3175,31693.5
2017-03-03 12:00:00,35.4,35.43,35.33,35.41,36900.0,31.3087,31.3352,31.2468,31.3175,36900.0
2017-03-03 12:30:00,35.41,35.47,35.39,35.44,24039.0,31.3175,31.3706,31.2998,31.344,24039.0
2017-03-03 13:00:00,35.43,35.48,35.32,35.4,45877.5,31.3352,31.3794,31.2379,31.3087,45877.5
2017-03-03 13:30:00,35.41,35.49,35.36,35.46,35903.25,31.3175,31.3883,31.2733,31.3617,35903.25
2017-03-03 14:00:00,35.46,35.5,35.44,35.47,25490.25,31.3617,31.3971,31.344,31.3706,25490.25
2017-03-03 14:30:00,35.47,35.54,35.46,35.52,36699.75,31.3706,31.4325,31.3617,31.4148,36699.75
2017-03-03 15:00:00,35.52,35.57,35.48,35.57,69131.25,31.4148,31.459,31.3794,31.459,69131.25
2017-03-03 15:30:00,35.56,35.6,35.44,35.46,137040.75,31.4502,31.4856,31.344,31.3617,137040.75
2017-03-06 09:30:00,35.16,35.29,34.97,35.24,31034.25,31.0964,31.2114,30.9284,31.1672,31034.25
2017-03-06 10:00:00,35.25,35.29,35.14,35.16,43481.25,31.176,31.2114,31.0787,31.0964,43481.25
2017-03-06 10:30:00,35.18,35.19,35.02,35.12,31446.0,31.1141,31.1229,30.9726,31.061,31446.0
2017-03-06 11:00:00,35.12,35.28,35.09,35.19,42871.5,31.061,31.2025,31.0345,31.1229,42871.5
2017-03-06 11:30:00,35.2,35.2,35.12,35.14,29263.5,31.1318,31.1318,31.061,31.0787,29263.5
2017-03-06 12:00:00,35.12,35.2,35.11,35.18,17023.5,31.061,31.1318,31.0522,31.1141,17023.5
2017-03-06 12:30:00,35.17,35.25,35.15,35.24,95017.5,31.1052,31.176,31.0876,31.1672,95017.5
2017-03-06 13:00:00,35.24,35.41,35.23,35.35,29031.75,31.1672,31.3175,31.1583,31.2644,29031.75
2017-03-06 13:30:00,35.35,35.36,35.28,35.3,27882.0,31.2644,31.2733,31.2025,31.2202,27882.0
2017-03-06 14:00:00,35.29,35.29,35.19,35.19,56394.0,31.2114,31.2114,31.1229,31.1229,56394.0
2017-03-06 14:30:00,35.19,35.26,35.18,35.2,33266.25,31.1229,31.1848,31.1141,31.1318,33266.25
2017-03-06 15:00:00,35.21,35.33,35.21,35.24,53991.0,31.1406,31.2468,31.1406,31.1672,53991.0
2017-03-06 15:30:00,35.24,35.3,35.17,35.18,290873.25,31.1672,31.2202,31.1052,31.1141,290873.25
2017-03-07 09:30:00,35.17,35.18,34.86,35.04,42268.5,31.1052,31.1141,30.8311,30.9903,42268.5
2017-03-07 10:00:00,35.05,35.19,34.98,35.19,45549.0,30.9991,31.1229,30.9372,31.1229,45549.0
2017-03-07 10:30:00,35.2,35.25,35.06,35.08,41109.75,31.1318,31.176,31.008,31.0256,41109.75
2017-03-07 11:00:00,35.09,35.15,34.96,35.0,172800.0,31.0345,31.0876,30.9195,30.9549,172800.0
2017-03-07 11:30:00,34.96,35.02,34.95,34.98,15781.5,30.9195,30.9726,30.9107,30.9372,15781.5
2017-03-07 12:00:00,34.96,34.99,34.92,34.94,23877.0,30.9195,30.9461,30.8841,30.9018,23877.0
2017-03-07 12:30:00,34.93,35.03,34.92,34.99,25902.0,30.893,30.9814,30.8841,30.9461,25902.0
2017-03-07 13:00:00,35.0,35.02,34.96,34.99,72164.25,30.9549,30.9726,30.9195,30.9461,72164.25
2017-03-07 13:30:00,34.98,34.99,34.92,34.96,27951.75,30.9372,30.9461,30.8841,30.9195,27951.75
2017-03-07 14:00:00,34.96,35.04,34.96,35.04,28111.5,30.9195,30.9903,30.9195,30.9903,28111.5
2017-03-07 14:30:00,35.04,35.1,35.01,35.08,47911.5,30.9903,31.0433,30.9637,31.0256,47911.5
2017-03-07 15:00:00,35.07,35.1,35.03,35.04,52767.0,31.0168,31.0433,30.9814,30.9903,52767.0
2017-03-07 15:30:00,35.04,35.06,34.94,34.97,141320.25,30.9903,31.008,30.9018,30.9284,141320.25
2017-03-08 09:30:00,35.48,35.6,35.27,35.3,52830.0,31.3794,31.4856,31.1937,31.2202,52830.0
2017-03-08 10:00:00,35.31,35.32,35.16,35.3,39494.25,31.2291,31.2379,31.0964,31.2202,39494.25
2017-03-08 10:30:00,35.28,35.35,35.12,35.14,47061.0,31.2025,31.2644,31.061,31.0787,47061.0
2017-03-08 11:00:00,35.16,35.19,35.03,35.13,23519.25,31.0964,31.1229,30.9814,31.0699,23519.25
2017-03-08 11:30:00,35.13,35.14,34.98,35.06,36303.75,31.0699,31.0787,30.9372,31.008,36303.75
2017-03-08 12:00:00,35.07,35.18,35.04,35.15,26763.75,31.0168,31.1141,30.9903,31.0876,26763.75
2017-03-08 12:30:00,35.13,35.18,35.12,35.15,24934.5,31.0699,31.1141,31.061,31.0876,24934.5
2017-03-08 13:00:00,35.13,35.19,35.11,35.14,28289.25,31.0699,31.1229,31.0522,31.0787,28289.25
2017-03-08 13:30:00,35.15,35.17,35.08,35.12,23175.0,31.0876,31.1052,31.0256,31.061,23175.0
2017-03-08 14:00:00,35.12,35.14,34.97,34.97,64849.5,31.061,31.0787,30.9284,30.9284,64849.5
2017-03-08 14:30:00,34.98,35.08,34.98,35.05,69545.25,30.9372,31.0256,30.9372,30.9991,69545.25
2017-03-08 15:00:00,35.06,35.13,35.04,35.06,68431.5,31.008,31.0699,30.9903,31.008,68431.5
2017-03-08 15:30:00,35.06,35.07,34.95,34.97,147370.5,31.008,31.0168,30.9107,30.9284,147370.5
2017-03-09 09:30:00,35.14,35.39,35.07,35.28,51617.25,31.0787,31.2998,31.0168,31.2025,51617.25
2017-03-09 10:00:00,35.32,35.37,35.25,35.29,38774.25,31.2379,31.2821,31.176,31.2114,38774.25
2017-03-09 10:30:00,35.3,35.3,35.12,35.2,23406.75,31.2202,31.2202,31.061,31.1318,23406.75
2017-03-09 11:00:00,35.19,35.27,35.15,35.21,40452.75,31.1229,31.1937,31.0876,31.1406,40452.75
2017-03-09 11:30:00,35.26,35.34,35.24,35.29,16672.5,31.1848,31.2556,31.1672,31.2114,16672.5
2017-03-09 12:00:00,35.28,35.31,35.22,35.22,20587.5,31.2025,31.2291,31.1495,31.1495,20587.5
2017-03-09 12:30:00,35.22,35.27,35.2,35.26,22776.75,31.1495,31.1937,31.1318,31.1848,22776.75
2017-03-09 13:00:00,35.29,35.32,35.22,35.22,11918.25,31.2114,31.2379,31.1495,31.1495,11918.25
2017-03-09 13:30:00,35.21,35.27,35.2,35.25,38934.0,31.1406,31.1937,31.1318,31.176,38934.0
2017-03-09 14:00:00,35.27,35.27,35.03,35.08,38985.75,31.1937,31.1937,30.9814,31.0256,38985.75
2017-03-09 14:30:00,35.09,35.1,35.0,35.06,76065.75,31.0345,31.0433,30.9549,31.008,76065.75
2017-03-09 15:00:00,35.07,35.21,35.04,35.2,118181.25,31.0168,31.1406,30.9903,31.1318,118181.25
2017-03-09 15:30:00,35.21,35.26,35.19,35.2,178564.5,31.1406,31.1848,31.1229,31.1318,178564.5
2017-03-10 09:30:00,35.18,35.43,35.07,35.24,111492.0,31.1141,31.3352,31.0168,31.1672,111492.0
2017-03-10 10:00:00,35.24,35.29,35.06,35.06,69374.25,31.1672,31.2114,31.008,31.008,69374.25
2017-03-10 10:30:00,35.05,35.12,35.0,35.02,21246.75,30.9991,31.061,30.9549,30.9726,21246.75
2017-03-10 11:00:00,35.04,35.12,34.92,35.07,28343.25,30.9903,31.061,30.8841,31.0168,28343.25
2017-03-10 11:30:00,35.08,35.12,35.05,35.05,23962.5,31.0256,31.061,30.9991,30.9991,23962.5
2017-03-10 12:00:00,35.04,35.11,35.03,35.11,15975.0,30.9903,31.0522,30.9814,31.0522,15975.0
2017-03-10 12:30:00,35.08,35.08,34.88,34.95,23739.75,31.0256,31.0256,30.8488,30.9107,23739.75
2017-03-10 13:00:00,34.94,34.95,34.83,34.93,26448.75,30.9018,30.9107,30.8045,30.893,26448.75
2017-03-10 13:30:00,34.94,35.05,34.85,35.04,35275.5,30.9018,30.9991,30.8222,30.9903,35275.5
2017-03-10 14:00:00,35.06,35.16,34.97,35.15,42887.25,31.008,31.0964,30.9284,31.0876,42887.25
2017-03-10 14:30:00,35.15,35.2,35.11,35.16,45706.5,31.0876,31.1318,31.0522,31.0964,45706.5
2017-03-10 15:00:00,35.16,35.27,35.13,35.27,86985.0,31.0964,31.1937,31.0699,31.1937,86985.0
2017-03-10 15:30:00,35.26,35.28,35.15,35.23,232760.25,31.1848,31.2025,31.0876,31.1583,232760.25
2017-03-13 09:30:00,35.62,35.73,35.1,35.16,416135.25,31.5032,31.6005,31.0433,31.0964,416135.25
2017-03-13 10:00:00,35.16,35.34,35.15,35.25,335304.0,31.0964,31.2556,31.0876,31.176,335304.0
2017-03-13 10:30:00,35.27,35.6,35.27,35.59,192820.5,31.1937,31.4856,31.1937,31.4767,192820.5
2017-03-13 11:00:00,35.6,35.61,35.32,35.34,238016.25,31.4856,31.4944,31.2379,31.2556,238016.25
2017-03-13 11:30:00,35.34,35.44,35.34,35.39,106321.5,31.2556,31.344,31.2556,31.2998,106321.5
2017-03-13 12:00:00,35.38,35.4,35.22,35.25,117684.0,31.291,31.3087,31.1495,31.176,117684.0
2017-03-13 12:30:00,35.25,35.4,35.2,35.37,125579.25,31.176,31.3087,31.1318,31.2821,125579.25
2017-03-13 13:00:00,35.38,35.44,35.34,35.38,83565.0,31.291,31.344,31.2556,31.291,83565.0
2017-03-13 13:30:00,35.38,35.39,35.32,35.33,91977.75,31.291,31.2998,31.2379,31.2468,91977.75
2017-03-13 14:00:00,35.33,35.34,35.21,35.24,147478.5,31.2468,31.2556,31.1406,31.1672,147478.5
2017-03-13 14:30:00,35.24,35.31,35.2,35.24,149260.5,31.1672,31.2291,31.1318,31.1672,149260.5
2017-03-13 15:00:00,35.24,35.27,35.09,35.09,334242.0,31.1672,31.1937,31.0345,31.0345,334242.0
2017-03-13 15:30:00,35.09,35.17,35.09,35.15,628623.0,31.0345,31.1052,31.0345,31.0876,628623.0
2017-03-14 09:30:00,35.04,35.06,34.51,34.59,152307.0,30.9903,31.008,30.5215,30.5923,152307.0
2017-03-14 10:00:00,34.57,34.59,34.35,34.4,94686.75,30.5746,30.5923,30.38,30.4242,94686.75
2017-03-14 10:30:00,34.38,34.58,34.35,34.58,107653.5,30.4066,30.5834,30.38,30.5834,107653.5
2017-03-14 11:00:00,34.6,34.6,34.44,34.51,95418.0,30.6011,30.6011,30.4596,30.5215,95418.0
2017-03-14 11:30:00,34.52,34.58,34.46,34.56,82401.75,30.5304,30.5834,30.4773,30.5657,82401.75
2017-03-14 12:00:00,34.57,34.59,34.41,34.52,84732.75,30.5746,30.5923,30.4331,30.5304,84732.75
2017-03-14 12:30:00,34.53,34.63,34.52,34.58,53516.25,30.5392,30.6277,30.5304,30.5834,53516.25
2017-03-14 13:00:00,34.58,34.75,34.58,34.75,59915.25,30.5834,30.7338,30.5834,30.7338,59915.25
2017-03-14 13:30:00,34.74,34.77,34.68,34.68,62959.5,30.7249,30.7515,30.6719,30.6719,62959.5
2017-03-14 14:00:00,34.68,34.73,34.6,34.64,95719.5,30.6719,30.7161,30.6011,30.6365,95719.5
2017-03-14 14:30:00,34.64,34.72,34.58,34.61,110940.75,30.6365,30.7073,30.5834,30.61,110940.75
2017-03-14 15:00:00,34.6,34.79,34.59,34.78,186426.0,30.6011,30.7692,30.5923,30.7603,186426.0
2017-03-14 15:30:00,34.78,34.81,34.72,34.76,343890.0,30.7603,30.7869,30.7073,30.7426,343890.0
2017-03-15 09:30:00,34.92,34.98,34.46,34.52,197057.25,30.8841,30.9372,30.4773,30.5304,197057.25
2017-03-15 10:00:00,34.52,34.65,34.44,34.65,174881.25,30.5304,30.6453,30.4596,30.6453,174881.25
2017-03-15 10:30:00,34.66,34.72,34.6,34.72,233241.75,30.6542,30.7073,30.6011,30.7073,233241.75
2017-03-15 11:00:00,34.72,34.78,34.66,34.72,168795.0,30.7073,30.7603,30.6542,30.7073,168795.0
2017-03-15 11:30:00,34.72,34.79,34.69,34.73,111431.25,30.7073,30.7692,30.6807,30.7161,111431.25
2017-03-15 12:00:00,34.74,34.83,34.73,34.8,156672.0,30.7249,30.8045,30.7161,30.778,156672.0
2017-03-15 12:30:00,34.8,34.9,34.77,34.84,120507.75,30.778,30.8665,30.7515,30.8134,120507.75
2017-03-15 13:00:00,34.84,34.84,34.66,34.67,119103.75,30.8134,30.8134,30.6542,30.663,119103.75
2017-03-15 13:30:00,34.66,34.94,34.65,34.85,161894.25,30.6542,30.9018,30.6453,30.8222,161894.25
2017-03-15 14:00:00,34.88,34.88,34.32,34.44,210489.75,30.8488,30.8488,30.3535,30.4596,210489.75
2017-03-15 14:30:00,34.45,34.67,34.23,34.27,260559.0,30.4685,30.663,30.2739,30.3093,260559.0
2017-03-15 15:00:00,34.27,34.32,34.1,34.24,375993.0,30.3093,30.3535,30.1589,30.2827,375993.0
2017-03-15 15:30:00,34.24,34.35,34.2,34.32,676361.25,30.2827,30.38,30.2474,30.3535,676361.25
2017-03-16 09:30:00,34.49,34.51,34.31,34.42,223976.25,30.5038,30.5215,30.3446,30.4419,223976.25
2017-03-16 10:00:00,34.43,34.74,34.43,34.67,177216.75,30.4508,30.7249,30.4508,30.663,177216.75
2017-03-16 10:30:00,34.67,34.79,34.59,34.77,146074.5,30.663,30.7692,30.5923,30.7515,146074.5
2017-03-16 11:00:00,34.78,34.79,34.51,34.54,102840.75,30.7603,30.7692,30.5215,30.5481,102840.75
2017-03-16 11:30:00,34.55,34.72,34.51,34.72,117153.0,30.5569,30.7073,30.5215,30.7073,117153.0
2017-03-16 12:00:00,34.7,34.76,34.65,34.72,100469.25,30.6896,30.7426,30.6453,30.7073,100469.25
2017-03-16 12:30:00,34.73,34.81,34.73,34.76,107091.0,30.7161,30.7869,30.7161,30.7426,107091.0
2017-03-16 13:00:00,34.76,34.81,34.7,34.74,98736.75,30.7426,30.7869,30.6896,30.7249,98736.75
2017-03-16 13:30:00,34.74,34.87,34.74,34.82,168603.75,30.7249,30.8399,30.7249,30.7957,168603.75
2017-03-16 14:00:00,34.83,34.84,34.74,34.76,124537.5,30.8045,30.8134,30.7249,30.7426,124537.5
2017-03-16 14:30:00,34.76,34.78,34.58,34.58,323664.75,30.7426,30.7603,30.5834,30.5834,323664.75
2017-03-16 15:00:00,34.59,34.65,34.49,34.51,308704.5,30.5923,30.6453,30.5038,30.5215,308704.5
2017-03-16 15:30:00,34.51,34.64,34.47,34.62,519876.0,30.5215,30.6365,30.4862,30.6188,519876.0
2017-03-17 09:30:00,34.56,34.64,34.28,34.6,450675.0,30.5657,30.6365,30.3181,30.6011,450675.0
2017-03-17 10:00:00,34.6,34.61,34.41,34.59,109809.0,30.6011,30.61,30.4331,30.5923,109809.0
2017-03-17 10:30:00,34.6,34.66,34.42,34.51,169539.75,30.6011,30.6542,30.4419,30.5215,169539.75
2017-03-17 11:00:00,34.49,34.55,34.4,34.48,122276.25,30.5038,30.5569,30.4242,30.495,122276.25
2017-03-17 11:30:00,34.45,34.6,34.43,34.6,143066.25,30.4685,30.6011,30.4508,30.6011,143066.25
2017-03-17 12:00:00,34.6,34.63,34.49,34.57,136782.0,30.6011,30.6277,30.5038,30.5746,136782.0
2017-03-17 12:30:00,34.56,34.59,34.55,34.58,92360.25,30.5657,30.5923,30.5569,30.5834,92360.25
2017-03-17 13:00:00,34.58,34.65,34.54,34.59,92553.75,30.5834,30.6453,30.5481,30.5923,92553.75
2017-03-17 13:30:00,34.59,34.59,34.49,34.51,109305.0,30.5923,30.5923,30.5038,30.5215,109305.0
2017-03-17 14:00:00,34.52,34.61,34.51,34.58,120352.5,30.5304,30.61,30.5215,30.5834,120352.5
2017-03-17 14:30:00,34.58,34.6,34.51,34.52,132070.5,30.5834,30.6011,30.5215,30.5304,132070.5
2017-03-17 15:00:00,34.53,34.56,34.43,34.44,327406.5,30.5392,30.5657,30.4508,30.4596,327406.5
2017-03-17 15:30:00,34.44,34.68,34.38,34.61,1688832.0,30.4596,30.6719,30.4066,30.61,1688832.0
2017-03-20 09:30:00,34.62,34.67,34.22,34.62,233604.0,30.6188,30.663,30.265,30.6188,233604.0
2017-03-20 10:00:00,34.59,34.78,34.57,34.7,197797.5,30.5923,30.7603,30.5746,30.6896,197797.5
2017-03-20 10:30:00,34.68,34.74,34.6,34.73,145971.0,30.6719,30.7249,30.6011,30.7161,145971.0
2017-03-20 11:00:00,34.73,34.81,34.64,34.67,193567.5,30.7161,30.7869,30.6365,30.663,193567.5
2017-03-20 11:30:00,34.64,34.9,34.64,34.87,164691.0,30.6365,30.8665,30.6365,30.8399,164691.0
2017-03-20 12:00:00,34.88,34.88,34.62,34.65,88598.25,30.8488,30.8488,30.6188,30.6453,88598.25
2017-03-20 12:30:00,34.64,34.79,34.64,34.68,71766.0,30.6365,30.7692,30.6365,30.6719,71766.0
2017-03-20 13:00:00,34.67,34.72,34.6,34.69,68584.5,30.663,30.7073,30.6011,30.6807,68584.5
2017-03-20 13:30:00,34.69,34.77,34.64,34.68,111073.5,30.6807,30.7515,30.6365,30.6719,111073.5
2017-03-20 14:00:00,34.68,34.69,34.6,34.64,94430.25,30.6719,30.6807,30.6011,30.6365,94430.25
2017-03-20 14:30:00,34.64,34.64,34.5,34.53,145057.5,30.6365,30.6365,30.5127,30.5392,145057.5
2017-03-20 15:00:00,34.53,34.58,34.49,34.53,278689.5,30.5392,30.5834,30.5038,30.5392,278689.5
2017-03-20 15:30:00,34.53,34.58,34.43,34.51,624467.25,30.5392,30.5834,30.4508,30.5215,624467.25
2017-03-21 09:30:00,34.61,34.61,34.36,34.36,93795.75,30.61,30.61,30.3889,30.3889,93795.75
2017-03-21 10:00:00,34.34,34.38,34.16,34.2,73226.25,30.3712,30.4066,30.212,30.2474,73226.25
2017-03-21 10:30:00,34.19,34.19,33.76,33.8,97791.75,30.2385,30.2385,29.8582,29.8936,97791.75
2017-03-21 11:00:00,33.82,33.84,33.22,33.51,209871.0,29.9113,29.929,29.3806,29.6371,209871.0
2017-03-21 11:30:00,33.53,33.56,33.35,33.55,135297.0,29.6548,29.6813,29.4956,29.6725,135297.0
2017-03-21 12:00:00,33.56,33.61,33.35,33.36,194240.25,29.6813,29.7255,29.4956,29.5044,194240.25
2017-03-21 12:30:00,33.38,33.41,33.23,33.36,94808.25,29.5221,29.5487,29.3895,29.5044,94808.25
2017-03-21 13:00:00,33.35,33.36,33.14,33.25,124861.5,29.4956,29.5044,29.3099,29.4072,124861.5
2017-03-21 13:30:00,33.25,33.31,33.07,33.09,103054.5,29.4072,29.4602,29.248,29.2656,103054.5
2017-03-21 14:00:00,33.1,33.23,33.08,33.11,104447.25,29.2745,29.3895,29.2568,29.2833,104447.25
2017-03-21 14:30:00,33.1,33.19,32.93,33.03,182873.25,29.2745,29.3541,29.1241,29.2126,182873.25
2017-03-21 15:00:00,33.02,33.08,32.96,32.96,186651.0,29.2037,29.2568,29.1507,29.1507,186651.0
2017-03-21 15:30:00,32.96,32.96,32.76,32.84,512442.0,29.1507,29.1507,28.9738,29.0445,512442.0
2017-03-22 09:30:00,32.56,33.0,32.32,32.68,134943.75,28.7969,29.186,28.5846,28.903,134943.75
2017-03-22 10:00:00,32.71,33.01,32.66,32.95,109491.75,28.9296,29.1949,28.8853,29.1418,109491.75
2017-03-22 10:30:00,32.92,33.22,32.87,33.17,77465.25,29.1153,29.3806,29.0711,29.3364,77465.25
2017-03-22 11:00:00,33.15,33.15,32.97,33.06,71599.5,29.3187,29.3187,29.1595,29.2391,71599.5
2017-03-22 11:30:00,33.07,33.15,32.96,33.11,61623.0,29.248,29.3187,29.1507,29.2833,61623.0
2017-03-22 12:00:00,33.1,33.12,32.86,32.89,96014.25,29.2745,29.2922,29.0622,29.0888,96014.25
2017-03-22 12:30:00,32.88,33.0,32.84,32.97,175216.5,29.0799,29.186,29.0445,29.1595,175216.5
2017-03-22 13:00:00,32.96,32.98,32.84,32.92,134156.25,29.1507,29.1684,29.0445,29.1153,134156.25
2017-03-22 13:30:00,32.92,32.98,32.87,32.9,118383.75,29.1153,29.1684,29.0711,29.0976,118383.75
2017-03-22 14:00:00,32.9,33.05,32.89,32.98,128367.0,29.0976,29.2303,29.0888,29.1684,128367.0
2017-03-22 14:30:00,32.98,33.15,32.97,33.14,127041.75,29.1684,29.3187,29.1595,29.3099,127041.75
2017-03-22 15:00:00,33.13,33.17,33.06,33.06,116115.75,29.301,29.3364,29.2391,29.2391,116115.75
2017-03-22 15:30:00,33.06,33.07,32.98,33.03,313177.5,29.2391,29.248,29.1684,29.2126,313177.5
2017-03-23 09:30:00,32.98,33.31,32.96,33.26,68073.75,29.1684,29.4602,29.1507,29.416,68073.75
2017-03-23 10:00:00,33.25,33.44,33.24,33.4,121250.25,29.4072,29.5752,29.3983,29.5398,121250.25
2017-03-23 10:30:00,33.41,33.54,33.33,33.42,94896.0,29.5487,29.6636,29.4779,29.5575,94896.0
2017-03-23 11:00:00,33.42,33.6,33.38,33.52,68107.5,29.5575,29.7167,29.5221,29.6459,68107.5
2017-03-23 11:30:00,33.52,33.56,33.45,33.48,77789.25,29.6459,29.6813,29.584,29.6106,77789.25
2017-03-23 12:00:00,33.48,33.55,33.42,33.44,81060.75,29.6106,29.6725,29.5575,29.5752,81060.75
2017-03-23 12:30:00,33.45,33.6,33.41,33.57,54303.75,29.584,29.7167,29.5487,29.6902,54303.75
2017-03-23 13:00:00,33.57,33.57,33.32,33.32,102503.25,29.6902,29.6902,29.4691,29.4691,102503.25
2017-03-23 13:30:00,33.33,33.45,33.32,33.39,113985.0,29.4779,29.584,29.4691,29.531,113985.0
2017-03-23 14:00:00,33.39,33.45,33.35,33.43,86053.5,29.531,29.584,29.4956,29.5663,86053.5
2017-03-23 14:30:00,33.42,33.48,33.37,33.42,79911.0,29.5575,29.6106,29.5133,29.5575,79911.0
2017-03-23 15:00:00,33.44,33.44,33.26,33.27,123765.75,29.5752,29.5752,29.416,29.4248,123765.75
2017-03-23 15:30:00,33.27,33.34,33.2,33.27,473607.0,29.4248,29.4867,29.3629,29.4248,473607.0
2017-03-24 09:30:00,33.34,33.52,33.15,33.24,33970.5,29.4867,29.6459,29.3187,29.3983,33970.5
2017-03-24 10:00:00,33.25,33.5,33.24,33.5,52762.5,29.4072,29.6283,29.3983,29.6283,52762.5
2017-03-24 10:30:00,33.48,33.49,33.35,33.46,45834.75,29.6106,29.6194,29.4956,29.5929,45834.75
2017-03-24 11:00:00,33.46,33.54,33.42,33.48,45000.0,29.5929,29.6636,29.5575,29.6106,45000.0
2017-03-24 11:30:00,33.49,33.56,33.44,33.46,44433.0,29.6194,29.6813,29.5752,29.5929,44433.0
2017-03-24 12:00:00,33.45,33.46,33.21,33.28,56488.5,29.584,29.5929,29.3718,29.4337,56488.5
2017-03-24 12:30:00,33.32,33.43,33.31,33.38,51207.75,29.4691,29.5663,29.4602,29.5221,51207.75
2017-03-24 13:00:00,33.4,33.45,33.35,33.41,137403.0,29.5398,29.584,29.4956,29.5487,137403.0
2017-03-24 13:30:00,33.38,33.43,33.32,33.36,187083.0,29.5221,29.5663,29.4691,29.5044,187083.0
2017-03-24 14:00:00,33.36,33.39,33.2,33.21,275044.5,29.5044,29.531,29.3629,29.3718,275044.5
2017-03-24 14:30:00,33.25,33.28,33.1,33.11,59661.0,29.4072,29.4337,29.2745,29.2833,59661.0
2017-03-24 15:00:00,33.13,33.13,32.95,33.04,92216.25,29.301,29.301,29.1418,29.2214,92216.25
2017-03-24 15:30:00,33.04,33.34,32.99,33.2,262359.0,29.2214,29.4867,29.1772,29.3629,262359.0
2017-03-27 09:30:00,32.38,32.52,32.06,32.32,204696.0,28.6377,28.7615,28.3547,28.5846,204696.0
2017-03-27 10:00:00,32.33,32.49,32.22,32.39,145424.25,28.5935,28.735,28.4962,28.6465,145424.25
2017-03-27 10:30:00,32.38,32.52,32.38,32.5,139695.75,28.6377,28.7615,28.6377,28.7438,139695.75
2017-03-27 11:00:00,32.49,32.63,32.4,32.61,121369.5,28.735,28.8588,28.6554,28.8411,121369.5
2017-03-27 11:30:00,32.61,32.69,32.54,32.62,84150.0,28.8411,28.9119,28.7792,28.85,84150.0
2017-03-27 12:00:00,32.59,32.77,32.56,32.62,93532.5,28.8234,28.9826,28.7969,28.85,93532.5
2017-03-27 12:30:00,32.62,32.67,32.56,32.67,92943.0,28.85,28.8942,28.7969,28.8942,92943.0
2017-03-27 13:00:00,32.65,32.74,32.64,32.67,75800.25,28.8765,28.9561,28.8677,28.8942,75800.25
2017-03-27 13:30:00,32.66,32.72,32.57,32.6,60723.0,28.8853,28.9384,28.8057,28.8323,60723.0
2017-03-27 14:00:00,32.6,32.64,32.48,32.62,106049.25,28.8323,28.8677,28.7261,28.85,106049.25
2017-03-27 14:30:00,32.62,32.67,32.59,32.64,70800.75,28.85,28.8942,28.8234,28.8677,70800.75
2017-03-27 15:00:00,32.63,32.74,32.63,32.69,92430.0,28.8588,28.9561,28.8588,28.9119,92430.0
2017-03-27 15:30:00,32.71,32.81,32.68,32.78,323388.0,28.9296,29.018,28.903,28.9915,323388.0
2017-03-28 09:30:00,32.71,32.96,32.71,32.84,67979.25,28.9296,29.1507,28.9296,29.0445,67979.25
2017-03-28 10:00:00,32.85,33.1,32.85,33.04,56682.0,29.0534,29.2745,29.0534,29.2214,56682.0
2017-03-28 10:30:00,33.07,33.24,32.97,33.23,44041.5,29.248,29.3983,29.1595,29.3895,44041.5
2017-03-28 11:00:00,33.22,33.45,33.22,33.31,87237.0,29.3806,29.584,29.3806,29.4602,87237.0
2017-03-28 11:30:00,33.32,33.46,33.31,33.36,82660.5,29.4691,29.5929,29.4602,29.5044,82660.5
2017-03-28 12:00:00,33.36,33.38,33.32,33.34,49511.25,29.5044,29.5221,29.4691,29.4867,49511.25
2017-03-28 12:30:00,33.35,33.36,33.26,33.32,38277.0,29.4956,29.5044,29.416,29.4691,38277.0
2017-03-28 13:00:00,33.33,33.43,33.32,33.36,38342.25,29.4779,29.5663,29.4691,29.5044,38342.25
2017-03-28 13:30:00,33.36,33.52,33.33,33.51,50879.25,29.5044,29.6459,29.4779,29.6371,50879.25
2017-03-28 14:00:00,33.5,33.56,33.43,33.52,92542.5,29.6283,29.6813,29.5663,29.6459,92542.5
2017-03-28 14:30:00,33.53,33.6,33.46,33.52,101333.25,29.6548,29.7167,29.5929,29.6459,101333.25
2017-03-28 15:00:00,33.51,33.56,33.41,33.45,93381.75,29.6371,29.6813,29.5487,29.584,93381.75
2017-03-28 15:30:00,33.45,33.46,33.38,33.39,195819.75,29.584,29.5929,29.5221,29.531,195819.75
2017-03-29 09:30:00,33.36,33.36,33.12,33.31,28707.75,29.5044,29.5044,29.2922,29.4602,28707.75
2017-03-29 10:00:00,33.32,33.33,33.05,33.08,37212.75,29.4691,29.4779,29.2303,29.2568,37212.75
2017-03-29 10:30:00,33.13,33.4,33.12,33.31,44838.0,29.301,29.5398,29.2922,29.4602,44838.0
2017-03-29 11:00:00,33.32,33.33,33.2,33.21,42318.0,29.4691,29.4779,29.3629,29.3718,42318.0
2017-03-29 11:30:00,33.21,33.24,33.13,33.16,23562.0,29.3718,29.3983,29.301,29.3276,23562.0
2017-03-29 12:00:00,33.19,33.2,33.1,33.17,20472.75,29.3541,29.3629,29.2745,29.3364,20472.75
2017-03-29 12:30:00,33.16,33.16,33.07,33.09,32478.75,29.3276,29.3276,29.248,29.2656,32478.75
2017-03-29 13:00:00,33.09,33.14,33.0,33.05,122976.0,29.2656,29.3099,29.186,29.2303,122976.0
2017-03-29 13:30:00,33.07,33.12,33.05,33.08,54229.5,29.248,29.2922,29.2303,29.2568,54229.5
2017-03-29 14:00:00,33.1,33.19,33.07,33.17,63297.0,29.2745,29.3541,29.248,29.3364,63297.0
2017-03-29 14:30:00,33.17,33.18,33.12,33.16,73865.25,29.3364,29.3452,29.2922,29.3276,73865.25
2017-03-29 15:00:00,33.15,33.29,33.14,33.28,67459.5,29.3187,29.4425,29.3099,29.4337,67459.5
2017-03-29 15:30:00,33.28,33.31,33.21,33.29,321025.5,29.4337,29.4602,29.3718,29.4425,321025.5
2017-03-30 09:30:00,33.22,33.4,33.22,33.29,76275.0,29.4656,29.6252,29.4656,29.5277,76275.0
2017-03-30 10:00:00,33.31,33.47,33.28,33.42,58153.5,29.5454,29.6873,29.5188,29.643,58153.5
2017-03-30 10:30:00,33.41,33.6,33.41,33.59,96007.5,29.6341,29.8026,29.6341,29.7938,96007.5
2017-03-30 11:00:00,33.59,33.65,33.53,33.64,55185.75,29.7938,29.847,29.7405,29.8381,55185.75
2017-03-30 11:30:00,33.65,33.66,33.56,33.62,32325.75,29.847,29.8558,29.7671,29.8204,32325.75
2017-03-30 12:00:00,33.61,33.7,33.6,33.64,96075.0,29.8115,29.8913,29.8026,29.8381,96075.0
2017-03-30 12:30:00,33.62,33.65,33.54,33.58,21726.0,29.8204,29.847,29.7494,29.7849,21726.0
2017-03-30 13:00:00,33.6,33.7,33.57,33.65,28487.25,29.8026,29.8913,29.776,29.847,28487.25
2017-03-30 13:30:00,33.64,33.69,33.64,33.67,33711.75,29.8381,29.8824,29.8381,29.8647,33711.75
2017-03-30 14:00:00,33.67,33.78,33.66,33.76,33158.25,29.8647,29.9623,29.8558,29.9445,33158.25
2017-03-30 14:30:00,33.77,33.79,33.73,33.73,39919.5,29.9534,29.9711,29.9179,29.9179,39919.5
2017-03-30 15:00:00,33.74,33.81,33.73,33.79,70402.5,29.9268,29.9889,29.9179,29.9711,70402.5
2017-03-30 15:30:00,33.79,33.83,33.77,33.81,211495.5,29.9711,30.0066,29.9534,29.9889,211495.5
2017-03-31 09:30:00,33.77,33.8,33.64,33.79,68019.75,29.9534,29.98,29.8381,29.9711,68019.75
2017-03-31 10:00:00,33.77,33.97,33.77,33.86,38983.5,29.9534,30.1308,29.9534,30.0332,38983.5
2017-03-31 10:30:00,33.88,34.03,33.88,33.89,56769.75,30.051,30.184,30.051,30.0598,56769.75
2017-03-31 11:00:00,33.88,33.96,33.83,33.93,71408.25,30.051,30.1219,30.0066,30.0953,71408.25
2017-03-31 11:30:00,33.91,33.99,33.82,33.89,80205.75,30.0776,30.1485,29.9978,30.0598,80205.75
2017-03-31 12:00:00,33.89,33.96,33.86,33.86,144974.25,30.0598,30.1219,30.0332,30.0332,144974.25
2017-03-31 12:30:00,33.86,33.96,33.83,33.96,114925.5,30.0332,30.1219,30.0066,30.1219,114925.5
2017-03-31 13:00:00,33.95,34.05,33.92,34.04,74963.25,30.1131,30.2018,30.0865,30.1929,74963.25
2017-03-31 13:30:00,34.05,34.06,33.87,33.87,70182.0,30.2018,30.2106,30.0421,30.0421,70182.0
2017-03-31 14:00:00,33.88,33.89,33.78,33.85,83796.75,30.051,30.0598,29.9623,30.0244,83796.75
2017-03-31 14:30:00,33.87,33.96,33.85,33.95,91350.0,30.0421,30.1219,30.0244,30.1131,91350.0
2017-03-31 15:00:00,33.94,34.1,33.94,34.06,137238.75,30.1042,30.2461,30.1042,30.2106,137238.75
2017-03-31 15:30:00,34.05,34.12,33.88,33.89,501412.5,30.2018,30.2639,30.051,30.0598,501412.5
2017-04-03 09:30:00,33.91,34.03,33.75,33.75,81247.5,30.0776,30.184,29.9357,29.9357,81247.5
2017-04-03 10:00:00,33.76,33.9,33.64,33.81,108992.25,29.9445,30.0687,29.8381,29.9889,108992.25
2017-04-03 10:30:00,33.8,33.86,33.48,33.48,105140.25,29.98,30.0332,29.6962,29.6962,105140.25
2017-04-03 11:00:00,33.51,33.57,33.42,33.56,184304.25,29.7228,29.776,29.643,29.7671,184304.25
2017-04-03 11:30:00,33.56,33.56,33.4,33.46,92450.25,29.7671,29.7671,29.6252,29.6784,92450.25
2017-04-03 12:00:00,33.46,33.57,33.36,33.57,83081.25,29.6784,29.776,29.5897,29.776,83081.25
2017-04-03 12:30:00,33.57,33.68,33.54,33.68,83004.75,29.776,29.8736,29.7494,29.8736,83004.75
2017-04-03 13:00:00,33.68,33.77,33.66,33.72,78090.75,29.8736,29.9534,29.8558,29.9091,78090.75
2017-04-03 13:30:00,33.72,33.8,33.66,33.78,178155.0,29.9091,29.98,29.8558,29.9623,178155.0
2017-04-03 14:00:00,33.79,33.91,33.77,33.9,309728.25,29.9711,30.0776,29.9534,30.0687,309728.25
2017-04-03 14:30:00,33.89,33.96,33.81,33.86,139401.0,30.0598,30.1219,29.9889,30.0332,139401.0
2017-04-03 15:00:00,33.85,33.92,33.83,33.87,140294.25,30.0244,30.0865,30.0066,30.0421,140294.25
2017-04-03 15:30:00,33.87,33.97,33.83,33.9,399537.0,30.0421,30.1308,30.0066,30.0687,399537.0
2017-04-04 09:30:00,33.78,34.02,33.72,33.95,92542.5,29.9623,30.1752,29.9091,30.1131,92542.5
2017-04-04 10:00:00,33.96,33.96,33.72,33.84,73395.0,30.1219,30.1219,29.9091,30.0155,73395.0
2017-04-04 10:30:00,33.86,33.92,33.71,33.71,82649.25,30.0332,30.0865,29.9002,29.9002,82649.25
2017-04-04 11:00:00,33.72,33.92,33.71,33.82,59647.5,29.9091,30.0865,29.9002,29.9978,59647.5
2017-04-04 11:30:00,33.82,33.95,33.78,33.92,101290.5,29.9978,30.1131,29.9623,30.0865,101290.5
2017-04-04 12:00:00,33.92,33.93,33.8,33.83,72585.0,30.0865,30.0953,29.98,30.0066,72585.0
2017-04-04 12:30:00,33.83,33.84,33.68,33.7,59017.5,30.0066,30.0155,29.8736,29.8913,59017.5
2017-04-04 13:00:00,33.69,33.8,33.67,33.74,86184.0,29.8824,29.98,29.8647,29.9268,86184.0
2017-04-04 13:30:00,33.74,33.8,33.69,33.74,45335.25,29.9268,29.98,29.8824,29.9268,45335.25
2017-04-04 14:00:00,33.74,33.8,33.73,33.77,79713.0,29.9268,29.98,29.9179,29.9534,79713.0
2017-04-04 14:30:00,33.76,33.77,33.63,33.64,69588.0,29.9445,29.9534,29.8292,29.8381,69588.0
2017-04-04 15:00:00,33.66,33.7,33.62,33.69,121437.0,29.8558,29.8913,29.8204,29.8824,121437.0
2017-04-04 15:30:00,33.69,33.76,33.67,33.74,282354.75,29.8824,29.9445,29.8647,29.9268,282354.75
2017-04-05 09:30:00,34.04,34.11,33.89,34.0,122418.0,30.1929,30.255,30.0598,30.1574,122418.0
2017-04-05 10:00:00,33.98,34.14,33.79,33.84,96619.5,30.1397,30.2816,29.9711,30.0155,96619.5
2017-04-05 10:30:00,33.84,33.87,33.68,33.87,57627.0,30.0155,30.0421,29.8736,30.0421,57627.0
2017-04-05 11:00:00,33.87,33.89,33.48,33.52,68467.5,30.0421,30.0598,29.6962,29.7317,68467.5
2017-04-05 11:30:00,33.52,33.82,33.51,33.71,61510.5,29.7317,29.9978,29.7228,29.9002,61510.5
2017-04-05 12:00:00,33.72,33.83,33.69,33.77,74769.75,29.9091,30.0066,29.8824,29.9534,74769.75
2017-04-05 12:30:00,33.77,33.89,33.77,33.86,24475.5,29.9534,30.0598,29.9534,30.0332,24475.5
2017-04-05 13:00:00,33.86,33.93,33.8,33.81,88744.5,30.0332,30.0953,29.98,29.9889,88744.5
2017-04-05 13:30:00,33.82,33.88,33.74,33.77,60642.0,29.9978,30.051,29.9268,29.9534,60642.0
2017-04-05 14:00:00,33.77,33.93,33.73,33.88,130047.75,29.9534,30.0953,29.9179,30.051,130047.75
2017-04-05 14:30:00,33.87,33.88,33.53,33.56,88699.5,30.0421,30.051,29.7405,29.7671,88699.5
2017-04-05 15:00:00,33.55,33.56,33.17,33.24,140908.5,29.7583,29.7671,29.4212,29.4833,140908.5
2017-04-05 15:30:00,33.24,33.25,33.07,33.11,394911.0,29.4833,29.4922,29.3325,29.368,394911.0
2017-04-06 09:30:00,33.18,33.18,32.83,33.16,95724.0,29.4301,29.4301,29.1196,29.4123,95724.0
2017-04-06 10:00:00,33.14,33.37,33.11,33.35,109071.0,29.3946,29.5986,29.368,29.5809,109071.0
2017-04-06 10:30:00,33.36,33.41,33.25,33.31,60205.5,29.5897,29.6341,29.4922,29.5454,60205.5
2017-04-06 11:00:00,33.32,33.56,33.31,33.54,102332.25,29.5543,29.7671,29.5454,29.7494,102332.25
2017-04-06 11:30:00,33.52,33.53,33.45,33.49,42671.25,29.7317,29.7405,29.6696,29.7051,42671.25
2017-04-06 12:00:00,33.49,33.59,33.49,33.54,28514.25,29.7051,29.7938,29.7051,29.7494,28514.25
2017-04-06 12:30:00,33.55,33.56,33.43,33.53,28764.0,29.7583,29.7671,29.6518,29.7405,28764.0
2017-04-06 13:00:00,33.53,33.75,33.53,33.71,64705.5,29.7405,29.9357,29.7405,29.9002,64705.5
2017-04-06 13:30:00,33.71,33.74,33.63,33.68,39336.75,29.9002,29.9268,29.8292,29.8736,39336.75
2017-04-06 14:00:00,33.66,33.68,33.52,33.52,50310.0,29.8558,29.8736,29.7317,29.7317,50310.0
2017-04-06 14:30:00,33.52,33.63,33.44,33.46,68033.25,29.7317,29.8292,29.6607,29.6784,68033.25
2017-04-06 15:00:00,33.47,33.6,33.44,33.56,59019.75,29.6873,29.8026,29.6607,29.7671,59019.75
2017-04-06 15:30:00,33.56,33.63,33.49,33.62,241992.0,29.7671,29.8292,29.7051,29.8204,241992.0
2017-04-07 09:30:00,33.36,33.51,33.17,33.26,112203.0,29.5897,29.7228,29.4212,29.501,112203.0
2017-04-07 10:00:00,33.26,33.6,33.24,33.56,66114.0,29.501,29.8026,29.4833,29.7671,66114.0
2017-04-07 10:30:00,33.54,33.64,33.45,33.5,52821.0,29.7494,29.8381,29.6696,29.7139,52821.0
2017-04-07 11:00:00,33.52,33.68,33.45,33.59,68411.25,29.7317,29.8736,29.6696,29.7938,68411.25
2017-04-07 11:30:00,33.62,33.63,33.53,33.57,53163.0,29.8204,29.8292,29.7405,29.776,53163.0
2017-04-07 12:00:00,33.57,33.68,33.56,33.61,57541.5,29.776,29.8736,29.7671,29.8115,57541.5
2017-04-07 12:30:00,33.61,33.67,33.53,33.65,91023.75,29.8115,29.8647,29.7405,29.847,91023.75
2017-04-07 13:00:00,33.67,33.8,33.66,33.77,26070.75,29.8647,29.98,29.8558,29.9534,26070.75
2017-04-07 13:30:00,33.83,33.88,33.72,33.76,35583.75,30.0066,30.051,29.9091,29.9445,35583.75
2017-04-07 14:00:00,33.77,33.84,33.77,33.79,71896.5,29.9534,30.0155,29.9534,29.9711,71896.5
2017-04-07 14:30:00,33.78,33.78,33.56,33.56,51945.75,29.9623,29.9623,29.7671,29.7671,51945.75
2017-04-07 15:00:00,33.57,33.72,33.57,33.65,108870.75,29.776,29.9091,29.776,29.847,108870.75
2017-04-07 15:30:00,33.65,33.71,33.6,33.69,272418.75,29.847,29.9002,29.8026,29.8824,272418.75
2017-04-10 09:30:00,33.66,33.88,33.66,33.8,27762.75,29.8558,30.051,29.8558,29.98,27762.75
2017-04-10 10:00:00,33.82,33.87,33.68,33.7,30912.75,29.9978,30.0421,29.8736,29.8913,30912.75
2017-04-10 10:30:00,33.72,33.74,33.53,33.56,42918.75,29.9091,29.9268,29.7405,29.7671,42918.75
2017-04-10 11:00:00,33.53,33.63,33.52,33.57,36438.75,29.7405,29.8292,29.7317,29.776,36438.75
2017-04-10 11:30:00,33.56,33.56,33.36,33.4,42030.0,29.7671,29.7671,29.5897,29.6252,42030.0
2017-04-10 12:00:00,33.43,33.44,33.2,33.29,38144.25,29.6518,29.6607,29.4478,29.5277,38144.25
2017-04-10 12:30:00,33.28,33.48,33.25,33.46,32368.5,29.5188,29.6962,29.4922,29.6784,32368.5
2017-04-10 13:00:00,33.46,33.57,33.44,33.57,100932.75,29.6784,29.776,29.6607,29.776,100932.75
2017-04-10 13:30:00,33.58,33.68,33.58,33.63,70692.75,29.7849,29.8736,29.7849,29.8292,70692.75
2017-04-10 14:00:00,33.63,33.64,33.48,33.5,37323.0,29.8292,29.8381,29.6962,29.7139,37323.0
2017-04-10 14:30:00,33.5,33.58,33.46,33.56,52861.5,29.7139,29.7849,29.6784,29.7671,52861.5
2017-04-10 15:00:00,33.56,33.63,33.45,33.46,56814.75,29.7671,29.8292,29.6696,29.6784,56814.75
2017-04-10 15:30:00,33.46,33.51,33.42,33.48,189141.75,29.6784,29.7228,29.643,29.6962,189141.75
2017-04-11 09:30:00,33.24,33.36,33.03,33.18,88985.25,29.4833,29.5897,29.297,29.4301,88985.25
2017-04-11 10:00:00,33.22,33.32,33.03,33.08,77249.25,29.4656,29.5543,29.297,29.3414,77249.25
2017-04-11 10:30:00,33.09,33.09,32.81,32.82,84190.5,29.3503,29.3503,29.1019,29.1108,84190.5
2017-04-11 11:00:00,32.83,32.93,32.76,32.84,86148.0,29.1196,29.2083,29.0576,29.1285,86148.0
2017-04-11 11:30:00,32.85,32.97,32.85,32.96,115326.0,29.1374,29.2438,29.1374,29.235,115326.0
2017-04-11 12:00:00,32.94,33.1,32.89,33.07,92979.0,29.2172,29.3591,29.1729,29.3325,92979.0
2017-04-11 12:30:00,33.07,33.1,32.98,33.05,48647.25,29.3325,29.3591,29.2527,29.3148,48647.25
2017-04-11 13:00:00,33.06,33.19,33.05,33.08,75989.25,29.3236,29.439,29.3148,29.3414,75989.25
2017-04-11 13:30:00,33.09,33.09,33.0,33.07,49081.5,29.3503,29.3503,29.2704,29.3325,49081.5
2017-04-11 14:00:00,33.06,33.12,33.0,33.11,58585.5,29.3236,29.3769,29.2704,29.368,58585.5
2017-04-11 14:30:00,33.12,33.22,33.06,33.16,75318.75,29.3769,29.4656,29.3236,29.4123,75318.75
2017-04-11 15:00:00,33.17,33.19,33.07,33.12,66224.25,29.4212,29.439,29.3325,29.3769,66224.25
2017-04-11 15:30:00,33.12,33.24,33.11,33.24,346376.25,29.3769,29.4833,29.368,29.4833,346376.25
2017-04-12 09:30:00,33.2,33.27,33.04,33.19,48111.75,29.4478,29.5099,29.3059,29.439,48111.75
2017-04-12 10:00:00,33.22,33.22,32.97,32.97,69392.25,29.4656,29.4656,29.2438,29.2438,69392.25
2017-04-12 10:30:00,33.0,33.04,32.78,32.86,162632.25,29.2704,29.3059,29.0753,29.1463,162632.25
2017-04-12 11:00:00,32.87,32.97,32.81,32.89,38490.75,29.1551,29.2438,29.1019,29.1729,38490.75
2017-04-12 11:30:00,32.88,32.9,32.74,32.79,53176.5,29.164,29.1817,29.0398,29.0842,53176.5
2017-04-12 12:00:00,32.79,32.89,32.78,32.84,54985.5,29.0842,29.1729,29.0753,29.1285,54985.5
2017-04-12 12:30:00,32.81,32.83,32.69,32.76,87185.25,29.1019,29.1196,28.9955,29.0576,87185.25
2017-04-12 13:00:00,32.78,32.87,32.76,32.82,61269.75,29.0753,29.1551,29.0576,29.1108,61269.75
2017-04-12 13:30:00,32.81,32.96,32.78,32.96,106366.5,29.1019,29.235,29.0753,29.235,106366.5
2017-04-12 14:00:00,32.95,32.99,32.89,32.94,75764.25,29.2261,29.2616,29.1729,29.2172,75764.25
2017-04-12 14:30:00,32.93,32.96,32.8,32.88,92623.5,29.2083,29.235,29.093,29.164,92623.5
2017-04-12 15:00:00,32.88,32.9,32.73,32.74,148731.75,29.164,29.1817,29.0309,29.0398,148731.75
2017-04-12 15:30:00,32.75,32.81,32.7,32.78,291354.75,29.0487,29.1019,29.0043,29.0753,291354.75
2017-04-13 09:30:00,32.56,32.84,32.43,32.68,238308.75,28.8802,29.1285,28.7649,28.9866,238308.75
2017-04-13 10:00:00,32.71,32.92,32.7,32.74,113681.25,29.0132,29.1995,29.0043,29.0398,113681.25
2017-04-13 10:30:00,32.73,32.8,32.66,32.69,146387.25,29.0309,29.093,28.9689,28.9955,146387.25
2017-04-13 11:00:00,32.7,32.76,32.63,32.72,72942.75,29.0043,29.0576,28.9422,29.0221,72942.75
2017-04-13 11:30:00,32.73,32.82,32.67,32.78,59838.75,29.0309,29.1108,28.9777,29.0753,59838.75
2017-04-13 12:00:00,32.78,32.78,32.5,32.54,89160.75,29.0753,29.0753,28.8269,28.8624,89160.75
2017-04-13 12:30:00,32.55,32.58,32.39,32.42,75123.0,28.8713,28.8979,28.7294,28.756,75123.0
2017-04-13 13:00:00,32.41,32.46,32.31,32.46,97128.0,28.7471,28.7915,28.6584,28.7915,97128.0
2017-04-13 13:30:00,32.45,32.49,32.33,32.38,60808.5,28.7826,28.8181,28.6762,28.7205,60808.5
2017-04-13 14:00:00,32.39,32.48,32.37,32.46,82660.5,28.7294,28.8092,28.7116,28.7915,82660.5
2017-04-13 14:30:00,32.45,32.51,32.42,32.48,87032.25,28.7826,28.8358,28.756,28.8092,87032.25
2017-04-13 15:00:00,32.47,32.49,32.35,32.36,115605.0,28.8003,28.8181,28.6939,28.7028,115605.0
2017-04-13 15:30:00,32.36,32.4,32.27,32.28,398648.25,28.7028,28.7382,28.6229,28.6318,398648.25
2017-04-17 09:30:00,32.39,32.41,32.15,32.35,42556.5,28.7294,28.7471,28.5165,28.6939,42556.5
2017-04-17 10:00:00,32.35,32.39,32.29,32.29,56947.5,28.6939,28.7294,28.6407,28.6407,56947.5
2017-04-17 10:30:00,32.3,32.36,32.28,32.36,29346.75,28.6495,28.7028,28.6318,28.7028,29346.75
2017-04-17 11:00:00,32.37,32.49,32.37,32.45,52668.0,28.7116,28.8181,28.7116,28.7826,52668.0
2017-04-17 11:30:00,32.44,32.5,32.34,32.34,35061.75,28.7737,28.8269,28.685,28.685,35061.75
2017-04-17 12:00:00,32.35,32.48,32.35,32.45,30107.25,28.6939,28.8092,28.6939,28.7826,30107.25
2017-04-17 12:30:00,32.45,32.46,32.38,32.43,22518.0,28.7826,28.7915,28.7205,28.7649,22518.0
2017-04-17 13:00:00,32.41,32.44,32.38,32.41,32217.75,28.7471,28.7737,28.7205,28.7471,32217.75
2017-04-17 13:30:00,32.41,32.42,32.36,32.39,30917.25,28.7471,28.756,28.7028,28.7294,30917.25
2017-04-17 14:00:00,32.4,32.44,32.38,32.42,42727.5,28.7382,28.7737,28.7205,28.756,42727.5
2017-04-17 14:30:00,32.44,32.6,32.43,32.55,72735.75,28.7737,28.9156,28.7649,28.8713,72735.75
2017-04-17 15:00:00,32.56,32.74,32.54,32.74,41447.25,28.8802,29.0398,28.8624,29.0398,41447.25
2017-04-17 15:30:00,32.76,32.8,32.7,32.76,177394.5,29.0576,29.093,29.0043,29.0576,177394.5
2017-04-18 09:30:00,32.47,32.88,32.44,32.64,62145.0,28.8003,29.164,28.7737,28.9511,62145.0
2017-04-18 10:00:00,32.66,32.66,32.29,32.35,65882.25,28.9689,28.9689,28.6407,28.6939,65882.25
2017-04-18 10:30:00,32.36,32.48,32.31,32.35,69531.75,28.7028,28.8092,28.6584,28.6939,69531.75
2017-04-18 11:00:00,32.35,32.48,32.27,32.45,42768.0,28.6939,28.8092,28.6229,28.7826,42768.0
2017-04-18 11:30:00,32.43,32.44,32.12,32.12,66267.0,28.7649,28.7737,28.4899,28.4899,66267.0
2017-04-18 12:00:00,32.13,32.26,32.08,32.25,174226.5,28.4988,28.6141,28.4544,28.6052,174226.5
2017-04-18 12:30:00,32.21,32.26,32.13,32.21,34121.25,28.5697,28.6141,28.4988,28.5697,34121.25
2017-04-18 13:00:00,32.19,32.32,32.17,32.32,52215.75,28.552,28.6673,28.5342,28.6673,52215.75
2017-04-18 13:30:00,32.32,32.46,32.29,32.43,48213.0,28.6673,28.7915,28.6407,28.7649,48213.0
2017-04-18 14:00:00,32.44,32.52,32.43,32.51,67320.0,28.7737,28.8447,28.7649,28.8358,67320.0
2017-04-18 14:30:00,32.5,32.54,32.36,32.42,62388.0,28.8269,28.8624,28.7028,28.756,62388.0
2017-04-18 15:00:00,32.41,32.48,32.36,32.45,62345.25,28.7471,28.8092,28.7028,28.7826,62345.25
2017-04-18 15:30:00,32.44,32.55,32.43,32.47,220335.75,28.7737,28.8713,28.7649,28.8003,220335.75
2017-04-19 09:30:00,32.8,33.01,32.69,32.79,190561.5,29.093,29.2793,28.9955,29.0842,190561.5
2017-04-19 10:00:00,32.81,32.84,32.64,32.79,209619.0,29.1019,29.1285,28.9511,29.0842,209619.0
2017-04-19 10:30:00,32.77,32.79,32.6,32.65,100255.5,29.0664,29.0842,28.9156,28.96,100255.5
2017-04-19 11:00:00,32.64,32.69,32.61,32.67,130596.75,28.9511,28.9955,28.9245,28.9777,130596.75
2017-04-19 11:30:00,32.66,32.69,32.56,32.56,126135.0,28.9689,28.9955,28.8802,28.8802,126135.0
2017-04-19 12:00:00,32.56,32.62,32.46,32.57,74079.0,28.8802,28.9334,28.7915,28.889,74079.0
2017-04-19 12:30:00,32.58,32.61,32.53,32.59,41807.25,28.8979,28.9245,28.8535,28.9068,41807.25
2017-04-19 13:00:00,32.6,32.6,32.44,32.54,92414.25,28.9156,28.9156,28.7737,28.8624,92414.25
2017-04-19 13:30:00,32.55,32.59,32.49,32.53,106728.75,28.8713,28.9068,28.8181,28.8535,106728.75
2017-04-19 14:00:00,32.54,32.59,32.48,32.57,217707.75,28.8624,28.9068,28.8092,28.889,217707.75
2017-04-19 14:30:00,32.56,32.57,32.38,32.39,363024.0,28.8802,28.889,28.7205,28.7294,363024.0
2017-04-19 15:00:00,32.39,32.52,32.34,32.35,350439.75,28.7294,28.8447,28.685,28.6939,350439.75
2017-04-19 15:30:00,32.36,32.41,32.32,32.36,722592.0,28.7028,28.7471,28.6673,28.7028,722592.0
2017-04-20 09:30:00,32.64,32.92,32.25,32.34,255285.0,28.9511,29.1995,28.6052,28.685,255285.0
2017-04-20 10:00:00,32.35,32.46,32.22,32.45,358215.75,28.6939,28.7915,28.5786,28.7826,358215.75
2017-04-20 10:30:00,32.44,32.64,32.44,32.61,98581.5,28.7737,28.9511,28.7737,28.9245,98581.5
2017-04-20 11:00:00,32.61,32.73,32.57,32.72,105574.5,28.9245,29.0309,28.889,29.0221,105574.5
2017-04-20 11:30:00,32.72,32.77,32.65,32.66,123399.0,29.0221,29.0664,28.96,28.9689,123399.0
2017-04-20 12:00:00,32.67,32.82,32.66,32.77,53597.25,28.9777,29.1108,28.9689,29.0664,53597.25
2017-04-20 12:30:00,32.76,32.88,32.75,32.82,63756.0,29.0576,29.164,29.0487,29.1108,63756.0
2017-04-20 13:00:00,32.8,32.84,32.66,32.67,161381.25,29.093,29.1285,28.9689,28.9777,161381.25
2017-04-20 13:30:00,32.67,32.9,32.67,32.88,95082.75,28.9777,29.1817,28.9777,29.164,95082.75
2017-04-20 14:00:00,32.89,32.9,32.77,32.87,102892.5,29.1729,29.1817,29.0664,29.1551,102892.5
2017-04-20 14:30:00,32.87,32.9,32.82,32.88,197682.75,29.1551,29.1817,29.1108,29.164,197682.75
2017-04-20 15:00:00,32.88,32.95,32.83,32.93,167260.5,29.164,29.2261,29.1196,29.2083,167260.5
2017-04-20 15:30:00,32.94,33.02,32.92,32.96,483423.75,29.2172,29.2882,29.1995,29.235,483423.75
2017-04-21 09:30:00,32.89,33.11,32.85,32.92,145638.0,29.1729,29.368,29.1374,29.1995,145638.0
2017-04-21 10:00:00,32.93,33.04,32.9,32.96,88629.75,29.2083,29.3059,29.1817,29.235,88629.75
2017-04-21 10:30:00,32.95,32.97,32.77,32.8,80149.5,29.2261,29.2438,29.0664,29.093,80149.5
2017-04-21 11:00:00,32.8,32.8,32.62,32.63,103342.5,29.093,29.093,28.9334,28.9422,103342.5
2017-04-21 11:30:00,32.65,32.69,32.62,32.65,41031.0,28.96,28.9955,28.9334,28.96,41031.0
2017-04-21 12:00:00,32.66,32.68,32.52,32.54,53394.75,28.9689,28.9866,28.8447,28.8624,53394.75
2017-04-21 12:30:00,32.54,32.57,32.51,32.53,43812.0,28.8624,28.889,28.8358,28.8535,43812.0
2017-04-21 13:00:00,32.55,32.55,32.4,32.46,36936.0,28.8713,28.8713,28.7382,28.7915,36936.0
2017-04-21 13:30:00,32.46,32.6,32.4,32.58,38922.75,28.7915,28.9156,28.7382,28.8979,38922.75
2017-04-21 14:00:00,32.59,32.68,32.56,32.67,22351.5,28.9068,28.9866,28.8802,28.9777,22351.5
2017-04-21 14:30:00,32.67,32.7,32.62,32.65,61800.75,28.9777,29.0043,28.9334,28.96,61800.75
2017-04-21 15:00:00,32.65,32.65,32.55,32.64,111829.5,28.96,28.96,28.8713,28.9511,111829.5
2017-04-21 15:30:00,32.64,32.66,32.52,32.54,235818.0,28.9511,28.9689,28.8447,28.8624,235818.0
2017-04-24 09:30:00,33.4,33.51,33.26,33.48,116815.5,29.6252,29.7228,29.501,29.6962,116815.5
2017-04-24 10:00:00,33.47,33.54,33.35,33.44,77658.75,29.6873,29.7494,29.5809,29.6607,77658.75
2017-04-24 10:30:00,33.44,33.46,33.33,33.36,99441.0,29.6607,29.6784,29.5631,29.5897,99441.0
2017-04-24 11:00:00,33.38,33.48,33.33,33.34,96633.0,29.6075,29.6962,29.5631,29.572,96633.0
2017-04-24 11:30:00,33.32,33.34,33.26,33.28,89025.75,29.5543,29.572,29.501,29.5188,89025.75
2017-04-24 12:00:00,33.28,33.32,33.24,33.24,76992.75,29.5188,29.5543,29.4833,29.4833,76992.75
2017-04-24 12:30:00,33.24,33.31,33.21,33.24,38706.75,29.4833,29.5454,29.4567,29.4833,38706.75
2017-04-24 13:00:00,33.26,33.33,33.24,33.33,60369.75,29.501,29.5631,29.4833,29.5631,60369.75
2017-04-24 13:30:00,33.32,33.36,33.31,33.35,77136.75,29.5543,29.5897,29.5454,29.5809,77136.75
2017-04-24 14:00:00,33.36,33.45,33.32,33.44,61206.75,29.5897,29.6696,29.5543,29.6607,61206.75
2017-04-24 14:30:00,33.45,33.47,33.32,33.35,46199.25,29.6696,29.6873,29.5543,29.5809,46199.25
2017-04-24 15:00:00,33.36,33.47,33.34,33.41,114045.75,29.5897,29.6873,29.572,29.6341,114045.75
2017-04-24 15:30:00,33.41,33.42,33.32,33.37,283342.5,29.6341,29.643,29.5543,29.5986,283342.5
2017-04-25 09:30:00,33.73,33.78,33.48,33.63,95015.25,29.9179,29.9623,29.6962,29.8292,95015.25
2017-04-25 10:00:00,33.62,33.7,33.54,33.54,81236.25,29.8204,29.8913,29.7494,29.7494,81236.25
2017-04-25 10:30:00,33.52,33.56,33.4,33.48,98003.25,29.7317,29.7671,29.6252,29.6962,98003.25
2017-04-25 11:00:00,33.47,33.56,33.47,33.51,52908.75,29.6873,29.7671,29.6873,29.7228,52908.75
2017-04-25 11:30:00,33.49,33.5,33.42,33.48,41532.75,29.7051,29.7139,29.643,29.6962,41532.75
2017-04-25 12:00:00,33.49,33.52,33.46,33.49,26930.25,29.7051,29.7317,29.6784,29.7051,26930.25
2017-04-25 12:30:00,33.49,33.49,33.4,33.41,33988.5,29.7051,29.7051,29.6252,29.6341,33988.5
2017-04-25 13:00:00,33.41,33.48,33.38,33.4,43008.75,29.6341,29.6962,29.6075,29.6252,43008.75
2017-04-25 13:30:00,33.41,33.45,33.37,33.43,48192.75,29.6341,29.6696,29.5986,29.6518,48192.75
2017-04-25 14:00:00,33.43,33.52,33.43,33.48,48440.25,29.6518,29.7317,29.6518,29.6962,48440.25
2017-04-25 14:30:00,33.48,33.52,33.46,33.47,47160.0,29.6962,29.7317,29.6784,29.6873,47160.0
2017-04-25 15:00:00,33.48,33.52,33.47,33.48,76954.5,29.6962,29.7317,29.6873,29.6962,76954.5
2017-04-25 15:30:00,33.48,33.49,33.4,33.42,228051.0,29.6962,29.7051,29.6252,29.643,228051.0
2017-04-26 09:30:00,33.43,33.6,33.43,33.49,92162.25,29.6518,29.8026,29.6518,29.7051,92162.25
2017-04-26 10:00:00,33.49,33.53,33.36,33.4,83781.0,29.7051,29.7405,29.5897,29.6252,83781.0
2017-04-26 10:30:00,33.42,33.54,33.37,33.53,58340.25,29.643,29.7494,29.5986,29.7405,58340.25
2017-04-26 11:00:00,33.52,33.73,33.51,33.71,58839.75,29.7317,29.9179,29.7228,29.9002,58839.75
2017-04-26 11:30:00,33.71,33.8,33.64,33.66,154122.75,29.9002,29.98,29.8381,29.8558,154122.75
2017-04-26 12:00:00,33.65,33.68,33.6,33.61,57021.75,29.847,29.8736,29.8026,29.8115,57021.75
2017-04-26 12:30:00,33.6,33.69,33.6,33.69,126798.75,29.8026,29.8824,29.8026,29.8824,126798.75
2017-04-26 13:00:00,33.71,33.87,33.71,33.83,59019.75,29.9002,30.0421,29.9002,30.0066,59019.75
2017-04-26 13:30:00,33.8,33.88,33.73,33.76,63715.5,29.98,30.051,29.9179,29.9445,63715.5
2017-04-26 14:00:00,33.74,33.77,33.68,33.73,59971.5,29.9268,29.9534,29.8736,29.9179,59971.5
2017-04-26 14:30:00,33.73,33.89,33.73,33.8,52330.5,29.9179,30.0598,29.9179,29.98,52330.5
2017-04-26 15:00:00,33.79,33.89,33.76,33.82,93820.5,29.9711,30.0598,29.9445,29.9978,93820.5
2017-04-26 15:30:00,33.82,33.82,33.61,33.66,263454.75,29.9978,29.9978,29.8115,29.8558,263454.75
2017-04-27 09:30:00,33.69,34.12,33.05,33.53,412695.0,29.8824,30.2639,29.3148,29.7405,412695.0
2017-04-27 10:00:00,33.53,33.54,33.09,33.2,144054.0,29.7405,29.7494,29.3503,29.4478,144054.0
2017-04-27 10:30:00,33.18,33.24,32.7,32.83,137441.25,29.4301,29.4833,29.0043,29.1196,137441.25
2017-04-27 11:00:00,32.83,32.99,32.71,32.9,132495.75,29.1196,29.2616,29.0132,29.1817,132495.75
2017-04-27 11:30:00,32.88,32.99,32.68,32.72,150140.25,29.164,29.2616,28.9866,29.0221,150140.25
2017-04-27 12:00:00,32.72,32.88,32.71,32.8,82732.5,29.0221,29.164,29.0132,29.093,82732.5
2017-04-27 12:30:00,32.79,33.12,32.79,33.1,111087.0,29.0842,29.3769,29.0842,29.3591,111087.0
2017-04-27 13:00:00,33.1,33.15,33.02,33.1,138507.75,29.3591,29.4035,29.2882,29.3591,138507.75
2017-04-27 13:30:00,33.11,33.13,33.04,33.13,161046.0,29.368,29.3857,29.3059,29.3857,161046.0
2017-04-27 14:00:00,33.12,33.31,33.11,33.3,183381.75,29.3769,29.5454,29.368,29.5365,183381.75
2017-04-27 14:30:00,33.3,33.47,33.28,33.33,149078.25,29.5365,29.6873,29.5188,29.5631,149078.25
2017-04-27 15:00:00,33.32,33.33,33.24,33.27,197419.5,29.5543,29.5631,29.4833,29.5099,197419.5
2017-04-27 15:30:00,33.27,33.44,33.25,33.29,368732.25,29.5099,29.6607,29.4922,29.5277,368732.25
2017-04-28 09:30:00,33.27,33.28,33.01,33.27,158321.25,29.5099,29.5188,29.2793,29.5099,158321.25
2017-04-28 10:00:00,33.25,33.33,33.0,33.0,77388.75,29.4922,29.5631,29.2704,29.2704,77388.75
2017-04-28 10:30:00,33.0,33.09,32.94,33.05,92970.0,29.2704,29.3503,29.2172,29.3148,92970.0
2017-04-28 11:00:00,33.05,33.14,33.03,33.13,125950.5,29.3148,29.3946,29.297,29.3857,125950.5
2017-04-28 11:30:00,33.14,33.15,33.08,33.09,75215.25,29.3946,29.4035,29.3414,29.3503,75215.25
2017-04-28 12:00:00,33.11,33.22,33.11,33.19,35079.75,29.368,29.4656,29.368,29.439,35079.75
2017-04-28 12:30:00,33.21,33.24,33.15,33.2,88017.75,29.4567,29.4833,29.4035,29.4478,88017.75
2017-04-28 13:00:00,33.2,33.24,33.18,33.24,54054.0,29.4478,29.4833,29.4301,29.4833,54054.0
2017-04-28 13:30:00,33.23,33.28,33.19,33.22,56193.75,29.4744,29.5188,29.439,29.4656,56193.75
2017-04-28 14:00:00,33.22,33.29,33.16,33.2,102438.0,29.4656,29.5277,29.4123,29.4478,102438.0
2017-04-28 14:30:00,33.2,33.24,33.17,33.2,67783.5,29.4478,29.4833,29.4212,29.4478,67783.5
2017-04-28 15:00:00,33.19,33.23,33.16,33.17,121207.5,29.439,29.4744,29.4123,29.4212,121207.5
2017-04-28 15:30:00,33.16,33.18,33.11,33.11,404781.75,29.4123,29.4301,29.368,29.368,404781.75
2017-05-01 09:30:00,33.33,33.35,33.17,33.24,56243.25,29.5631,29.5809,29.4212,29.4833,56243.25
2017-05-01 10:00:00,33.18,33.19,33.04,33.1,70719.75,29.4301,29.439,29.3059,29.3591,70719.75
2017-05-01 10:30:00,33.11,33.27,33.11,33.24,77490.0,29.368,29.5099,29.368,29.4833,77490.0
2017-05-01 11:00:00,33.25,33.36,33.25,33.31,102714.75,29.4922,29.5897,29.4922,29.5454,102714.75
2017-05-01 11:30:00,33.32,33.37,33.26,33.34,57699.0,29.5543,29.5986,29.501,29.572,57699.0
2017-05-01 12:00:00,33.34,33.43,33.34,33.39,36191.25,29.572,29.6518,29.572,29.6164,36191.25
2017-05-01 12:30:00,33.4,33.43,33.13,33.3,54252.0,29.6252,29.6518,29.3857,29.5365,54252.0
2017-05-01 13:00:00,33.27,33.46,33.25,33.44,53163.0,29.5099,29.6784,29.4922,29.6607,53163.0
2017-05-01 13:30:00,33.43,33.58,33.41,33.57,127653.75,29.6518,29.7849,29.6341,29.776,127653.75
2017-05-01 14:00:00,33.59,33.64,33.53,33.54,58997.25,29.7938,29.8381,29.7405,29.7494,58997.25
2017-05-01 14:30:00,33.53,33.55,33.45,33.5,66332.25,29.7405,29.7583,29.6696,29.7139,66332.25
2017-05-01 15:00:00,33.5,33.51,33.37,33.37,56603.25,29.7139,29.7228,29.5986,29.5986,56603.25
2017-05-01 15:30:00,33.38,33.45,33.31,33.32,199134.0,29.6075,29.6696,29.5454,29.5543,199134.0
2017-05-02 09:30:00,33.47,33.84,33.46,33.64,200234.25,29.6873,30.0155,29.6784,29.8381,200234.25
2017-05-02 10:00:00,33.64,33.65,33.43,33.53,76461.75,29.8381,29.847,29.6518,29.7405,76461.75
2017-05-02 10:30:00,33.53,33.59,33.42,33.47,53446.5,29.7405,29.7938,29.643,29.6873,53446.5
2017-05-02 11:00:00,33.48,33.65,33.46,33.64,117731.25,29.6962,29.847,29.6784,29.8381,117731.25
2017-05-02 11:30:00,33.63,33.68,33.53,33.6,95379.75,29.8292,29.8736,29.7405,29.8026,95379.75
2017-05-02 12:00:00,33.58,33.72,33.57,33.68,57557.25,29.7849,29.9091,29.776,29.8736,57557.25
2017-05-02 12:30:00,33.68,33.72,33.65,33.68,53313.75,29.8736,29.9091,29.847,29.8736,53313.75
2017-05-02 13:00:00,33.68,33.69,33.62,33.62,82224.0,29.8736,29.8824,29.8204,29.8204,82224.0
2017-05-02 13:30:00,33.64,33.64,33.54,33.54,40763.25,29.8381,29.8381,29.7494,29.7494,40763.25
2017-05-02 14:00:00,33.55,33.58,33.52,33.55,108339.75,29.7583,29.7849,29.7317,29.7583,108339.75
2017-05-02 14:30:00,33.55,33.59,33.52,33.58,78660.0,29.7583,29.7938,29.7317,29.7849,78660.0
2017-05-02 15:00:00,33.57,33.64,33.56,33.61,87324.75,29.776,29.8381,29.7671,29.8115,87324.75
2017-05-02 15:30:00,33.61,33.7,33.56,33.7,345431.25,29.8115,29.8913,29.7671,29.8913,345431.25
2017-05-03 09:30:00,33.58,33.8,33.48,33.72,37525.5,29.7849,29.98,29.6962,29.9091,37525.5
2017-05-03 10:00:00,33.75,33.85,33.71,33.85,59564.25,29.9357,30.0244,29.9002,30.0244,59564.25
2017-05-03 10:30:00,33.84,33.88,33.72,33.76,73986.75,30.0155,30.051,29.9091,29.9445,73986.75
2017-05-03 11:00:00,33.77,33.81,33.73,33.79,32771.25,29.9534,29.9889,29.9179,29.9711,32771.25
2017-05-03 11:30:00,33.79,33.82,33.75,33.76,42309.0,29.9711,29.9978,29.9357,29.9445,42309.0
2017-05-03 12:00:00,33.77,33.8,33.68,33.71,39046.5,29.9534,29.98,29.8736,29.9002,39046.5
2017-05-03 12:30:00,33.71,33.73,33.66,33.72,24554.25,29.9002,29.9179,29.8558,29.9091,24554.25
2017-05-03 13:00:00,33.72,33.74,33.69,33.71,22016.25,29.9091,29.9268,29.8824,29.9002,22016.25
2017-05-03 13:30:00,33.71,33.72,33.69,33.72,26257.5,29.9002,29.9091,29.8824,29.9091,26257.5
2017-05-03 14:00:00,33.73,33.93,33.69,33.86,88690.5,29.9179,30.0953,29.8824,30.0332,88690.5
2017-05-03 14:30:00,33.84,33.95,33.83,33.93,61202.25,30.0155,30.1131,30.0066,30.0953,61202.25
2017-05-03 15:00:00,33.93,33.97,33.87,33.9,66462.75,30.0953,30.1308,30.0421,30.0687,66462.75
2017-05-03 15:30:00,33.89,34.0,33.88,33.97,244557.0,30.0598,30.1574,30.051,30.1308,244557.0
2017-05-04 09:30:00,34.24,34.4,34.15,34.27,86982.75,30.3703,30.5122,30.2905,30.3969,86982.75
2017-05-04 10:00:00,34.26,34.31,34.12,34.24,62860.5,30.388,30.4324,30.2639,30.3703,62860.5
2017-05-04 10:30:00,34.23,34.23,34.0,34.0,66246.75,30.3614,30.3614,30.1574,30.1574,66246.75
2017-05-04 11:00:00,33.99,34.12,33.98,34.03,100680.75,30.1485,30.2639,30.1397,30.184,100680.75
2017-05-04 11:30:00,34.04,34.16,34.0,34.06,91464.75,30.1929,30.2993,30.1574,30.2106,91464.75
2017-05-04 12:00:00,34.06,34.06,33.77,33.84,100768.5,30.2106,30.2106,29.9534,30.0155,100768.5
2017-05-04 12:30:00,33.87,34.02,33.84,33.95,58882.5,30.0421,30.1752,30.0155,30.1131,58882.5
2017-05-04 13:00:00,33.95,34.02,33.94,33.95,41260.5,30.1131,30.1752,30.1042,30.1131,41260.5
2017-05-04 13:30:00,33.95,34.02,33.91,33.97,28973.25,30.1131,30.1752,30.0776,30.1308,28973.25
2017-05-04 14:00:00,33.98,34.02,33.89,33.97,36929.25,30.1397,30.1752,30.0598,30.1308,36929.25
2017-05-04 14:30:00,33.98,34.03,33.93,33.96,53349.75,30.1397,30.184,30.0953,30.1219,53349.75
2017-05-04 15:00:00,33.97,34.0,33.94,33.96,97139.25,30.1308,30.1574,30.1042,30.1219,97139.25
2017-05-04 15:30:00,33.96,34.02,33.93,33.96,182835.0,30.1219,30.1752,30.0953,30.1219,182835.0
2017-05-05 09:30:00,34.11,34.17,33.75,33.75,469021.5,30.255,30.3082,29.9357,29.9357,469021.5
2017-05-05 10:00:00,33.74,33.79,33.64,33.74,26770.5,29.9268,29.9711,29.8381,29.9268,26770.5
2017-05-05 10:30:00,33.7,33.76,33.63,33.75,16292.25,29.8913,29.9445,29.8292,29.9357,16292.25
2017-05-05 11:00:00,33.74,33.76,33.67,33.68,30800.25,29.9268,29.9445,29.8647,29.8736,30800.25
2017-05-05 11:30:00,33.72,33.81,33.72,33.8,40637.25,29.9091,29.9889,29.9091,29.98,40637.25
2017-05-05 12:00:00,33.79,33.82,33.76,33.76,53633.25,29.9711,29.9978,29.9445,29.9445,53633.25
2017-05-05 12:30:00,33.75,33.77,33.69,33.74,47227.5,29.9357,29.9534,29.8824,29.9268,47227.5
2017-05-05 13:00:00,33.74,33.74,33.67,33.71,12168.0,29.9268,29.9268,29.8647,29.9002,12168.0
2017-05-05 13:30:00,33.68,33.72,33.67,33.7,15464.25,29.8736,29.9091,29.8647,29.8913,15464.25
2017-05-05 14:00:00,33.7,33.75,33.7,33.73,15626.25,29.8913,29.9357,29.8913,29.9179,15626.25
2017-05-05 14:30:00,33.72,33.8,33.71,33.78,34861.5,29.9091,29.98,29.9002,29.9623,34861.5
2017-05-05 15:00:00,33.8,33.81,33.76,33.77,75782.25,29.98,29.9889,29.9445,29.9534,75782.25
2017-05-05 15:30:00,33.78,33.83,33.77,33.8,273708.0,29.9623,30.0066,29.9534,29.98,273708.0
2017-05-08 09:30:00,33.78,33.82,33.35,33.7,42014.25,29.9623,29.9978,29.5809,29.8913,42014.25
2017-05-08 10:00:00,33.7,33.75,33.57,33.65,33455.25,29.8913,29.9357,29.776,29.847,33455.25
2017-05-08 10:30:00,33.63,33.67,33.56,33.56,77089.5,29.8292,29.8647,29.7671,29.7671,77089.5
2017-05-08 11:00:00,33.59,33.6,33.45,33.47,56495.25,29.7938,29.8026,29.6696,29.6873,56495.25
2017-05-08 11:30:00,33.49,33.55,33.46,33.53,39260.25,29.7051,29.7583,29.6784,29.7405,39260.25
2017-05-08 12:00:00,33.54,33.56,33.48,33.48,20205.0,29.7494,29.7671,29.6962,29.6962,20205.0
2017-05-08 12:30:00,33.48,33.59,33.48,33.53,11412.0,29.6962,29.7938,29.6962,29.7405,11412.0
2017-05-08 13:00:00,33.54,33.58,33.52,33.53,20475.0,29.7494,29.7849,29.7317,29.7405,20475.0
2017-05-08 13:30:00,33.53,33.65,33.53,33.62,40281.75,29.7405,29.847,29.7405,29.8204,40281.75
2017-05-08 14:00:00,33.6,33.65,33.57,33.6,88236.0,29.8026,29.847,29.776,29.8026,88236.0
2017-05-08 14:30:00,33.59,33.63,33.56,33.57,27495.0,29.7938,29.8292,29.7671,29.776,27495.0
2017-05-08 15:00:00,33.57,33.64,33.54,33.56,79238.25,29.776,29.8381,29.7494,29.7671,79238.25
2017-05-08 15:30:00,33.57,33.64,33.54,33.62,292034.25,29.776,29.8381,29.7494,29.8204,292034.25
2017-05-09 09:30:00,33.67,33.9,33.58,33.84,73593.0,29.8647,30.0687,29.7849,30.0155,73593.0
2017-05-09 10:00:00,33.84,33.9,33.76,33.8,88186.5,30.0155,30.0687,29.9445,29.98,88186.5
2017-05-09 10:30:00,33.76,33.76,33.64,33.69,21928.5,29.9445,29.9445,29.8381,29.8824,21928.5
2017-05-09 11:00:00,33.69,33.77,33.68,33.7,32915.25,29.8824,29.9534,29.8736,29.8913,32915.25
2017-05-09 11:30:00,33.72,33.8,33.69,33.76,62415.0,29.9091,29.98,29.8824,29.9445,62415.0
2017-05-09 12:00:00,33.78,33.81,33.69,33.73,23971.5,29.9623,29.9889,29.8824,29.9179,23971.5
2017-05-09 12:30:00,33.72,33.72,33.67,33.69,12100.5,29.9091,29.9091,29.8647,29.8824,12100.5
2017-05-09 13:00:00,33.68,33.74,33.64,33.64,19777.5,29.8736,29.9268,29.8381,29.8381,19777.5
2017-05-09 13:30:00,33.66,33.68,33.62,33.64,73557.0,29.8558,29.8736,29.8204,29.8381,73557.0
2017-05-09 14:00:00,33.65,33.65,33.57,33.63,71802.0,29.847,29.847,29.776,29.8292,71802.0
2017-05-09 14:30:00,33.63,33.71,33.63,33.68,120226.5,29.8292,29.9002,29.8292,29.8736,120226.5
2017-05-09 15:00:00,33.68,33.73,33.66,33.68,89586.0,29.8736,29.9179,29.8558,29.8736,89586.0
2017-05-09 15:30:00,33.68,33.68,33.48,33.56,164754.0,29.8736,29.8736,29.6962,29.7671,164754.0
2017-05-10 09:30:00,33.49,33.59,33.35,33.38,27085.5,29.7051,29.7938,29.5809,29.6075,27085.5
2017-05-10 10:00:00,33.38,33.45,33.28,33.28,109629.0,29.6075,29.6696,29.5188,29.5188,109629.0
2017-05-10 10:30:00,33.28,33.39,33.24,33.34,37658.25,29.5188,29.6164,29.4833,29.572,37658.25
2017-05-10 11:00:00,33.34,33.49,33.32,33.49,32424.75,29.572,29.7051,29.5543,29.7051,32424.75
2017-05-10 11:30:00,33.5,33.5,33.4,33.45,25404.75,29.7139,29.7139,29.6252,29.6696,25404.75
2017-05-10 12:00:00,33.41,33.46,33.37,33.39,22482.0,29.6341,29.6784,29.5986,29.6164,22482.0
2017-05-10 12:30:00,33.39,33.48,33.39,33.47,32391.0,29.6164,29.6962,29.6164,29.6873,32391.0
2017-05-10 13:00:00,33.48,33.55,33.44,33.49,26124.75,29.6962,29.7583,29.6607,29.7051,26124.75
2017-05-10 13:30:00,33.49,33.54,33.48,33.5,69621.75,29.7051,29.7494,29.6962,29.7139,69621.75
2017-05-10 14:00:00,33.49,33.56,33.49,33.5,34164.0,29.7051,29.7671,29.7051,29.7139,34164.0
2017-05-10 14:30:00,33.51,33.58,33.51,33.54,28239.75,29.7228,29.7849,29.7228,29.7494,28239.75
2017-05-10 15:00:00,33.55,33.56,33.47,33.49,37158.75,29.7583,29.7671,29.6873,29.7051,37158.75
2017-05-10 15:30:00,33.49,33.59,33.49,33.56,123606.0,29.7051,29.7938,29.7051,29.7671,123606.0
2017-05-11 09:30:00,33.42,33.52,33.15,33.2,51554.25,29.643,29.7317,29.4035,29.4478,51554.25
2017-05-11 10:00:00,33.2,33.22,32.89,32.98,76664.25,29.4478,29.4656,29.1729,29.2527,76664.25
2017-05-11 10:30:00,32.95,33.25,32.94,33.25,53266.5,29.2261,29.4922,29.2172,29.4922,53266.5
2017-05-11 11:00:00,33.27,33.36,33.24,33.25,41341.5,29.5099,29.5897,29.4833,29.4922,41341.5
2017-05-11 11:30:00,33.24,33.26,33.16,33.19,25620.75,29.4833,29.501,29.4123,29.439,25620.75
2017-05-11 12:00:00,33.22,33.28,33.2,33.25,12757.5,29.4656,29.5188,29.4478,29.4922,12757.5
2017-05-11 12:30:00,33.26,33.32,33.24,33.27,13684.5,29.501,29.5543,29.4833,29.5099,13684.5
2017-05-11 13:00:00,33.27,33.35,33.25,33.26,25256.25,29.5099,29.5809,29.4922,29.501,25256.25
2017-05-11 13:30:00,33.26,33.34,33.26,33.34,88834.5,29.501,29.572,29.501,29.572,88834.5
2017-05-11 14:00:00,33.32,33.42,33.26,33.39,145885.5,29.5543,29.643,29.501,29.6164,145885.5
2017-05-11 14:30:00,33.37,33.44,33.3,33.32,196906.5,29.5986,29.6607,29.5365,29.5543,196906.5
2017-05-11 15:00:00,33.34,33.35,33.26,33.28,26203.5,29.572,29.5809,29.501,29.5188,26203.5
2017-05-11 15:30:00,33.27,33.33,33.25,33.31,157729.5,29.5099,29.5631,29.4922,29.5454,157729.5
2017-05-12 09:30:00,33.06,33.24,33.02,33.18,85761.0,29.3236,29.4833,29.2882,29.4301,85761.0
2017-05-12 10:00:00,33.18,33.18,32.88,32.9,70483.5,29.4301,29.4301,29.164,29.1817,70483.5
2017-05-12 10:30:00,32.9,32.97,32.85,32.9,77906.25,29.1817,29.2438,29.1374,29.1817,77906.25
2017-05-12 11:00:00,32.9,32.99,32.88,32.93,70629.75,29.1817,29.2616,29.164,29.2083,70629.75
2017-05-12 11:30:00,32.96,33.06,32.95,33.02,79652.25,29.235,29.3236,29.2261,29.2882,79652.25
2017-05-12 12:00:00,33.01,33.16,33.01,33.15,68530.5,29.2793,29.4123,29.2793,29.4035,68530.5
2017-05-12 12:30:00,33.15,33.19,33.08,33.13,67005.0,29.4035,29.439,29.3414,29.3857,67005.0
2017-05-12 13:00:00,33.12,33.17,33.12,33.14,67419.0,29.3769,29.4212,29.3769,29.3946,67419.0
2017-05-12 13:30:00,33.14,33.17,33.11,33.14,37176.75,29.3946,29.4212,29.368,29.3946,37176.75
2017-05-12 14:00:00,33.14,33.15,33.08,33.08,48829.5,29.3946,29.4035,29.3414,29.3414,48829.5
2017-05-12 14:30:00,33.08,33.13,33.08,33.12,69770.25,29.3414,29.3857,29.3414,29.3769,69770.25
2017-05-12 15:00:00,33.12,33.14,33.11,33.11,109460.25,29.3769,29.3946,29.368,29.368,109460.25
2017-05-12 15:30:00,33.11,33.13,33.07,33.08,266494.5,29.368,29.3857,29.3325,29.3414,266494.5
2017-05-15 09:30:00,33.24,33.69,33.07,33.21,91527.75,29.4833,29.8824,29.3325,29.4567,91527.75
2017-05-15 10:00:00,33.22,33.35,33.21,33.3,195939.0,29.4656,29.5809,29.4567,29.5365,195939.0
2017-05-15 10:30:00,33.29,33.4,33.27,33.37,169224.75,29.5277,29.6252,29.5099,29.5986,169224.75
2017-05-15 11:00:00,33.38,33.42,33.33,33.38,222727.5,29.6075,29.643,29.5631,29.6075,222727.5
2017-05-15 11:30:00,33.37,33.45,33.37,33.44,89840.25,29.5986,29.6696,29.5986,29.6607,89840.25
2017-05-15 12:00:00,33.45,33.51,33.4,33.4,52512.75,29.6696,29.7228,29.6252,29.6252,52512.75
2017-05-15 12:30:00,33.42,33.59,33.4,33.57,67531.5,29.643,29.7938,29.6252,29.776,67531.5
2017-05-15 13:00:00,33.57,33.64,33.54,33.64,37849.5,29.776,29.8381,29.7494,29.8381,37849.5
2017-05-15 13:30:00,33.64,33.66,33.54,33.6,169602.75,29.8381,29.8558,29.7494,29.8026,169602.75
2017-05-15 14:00:00,33.6,33.64,33.54,33.54,39935.25,29.8026,29.8381,29.7494,29.7494,39935.25
2017-05-15 14:30:00,33.55,33.62,33.54,33.62,72866.25,29.7583,29.8204,29.7494,29.8204,72866.25
2017-05-15 15:00:00,33.61,33.63,33.57,33.6,132171.75,29.8115,29.8292,29.776,29.8026,132171.75
2017-05-15 15:30:00,33.6,33.7,33.6,33.64,334406.25,29.8026,29.8913,29.8026,29.8381,334406.25
2017-05-16 09:30:00,33.7,33.86,33.65,33.78,50377.5,29.8913,30.0332,29.847,29.9623,50377.5
2017-05-16 10:00:00,33.78,33.86,33.71,33.76,45261.0,29.9623,30.0332,29.9002,29.9445,45261.0
2017-05-16 10:30:00,33.75,33.79,33.65,33.69,82770.75,29.9357,29.9711,29.847,29.8824,82770.75
2017-05-16 11:00:00,33.69,33.75,33.67,33.7,39143.25,29.8824,29.9357,29.8647,29.8913,39143.25
2017-05-16 11:30:00,33.7,33.84,33.66,33.83,38180.25,29.8913,30.0155,29.8558,30.0066,38180.25
2017-05-16 12:00:00,33.81,33.83,33.77,33.78,15513.75,29.9889,30.0066,29.9534,29.9623,15513.75
2017-05-16 12:30:00,33.78,33.88,33.78,33.85,18301.5,29.9623,30.051,29.9623,30.0244,18301.5
2017-05-16 13:00:00,33.84,33.93,33.82,33.91,25366.5,30.0155,30.0953,29.9978,30.0776,25366.5
2017-05-16 13:30:00,33.9,33.97,33.9,33.95,42027.75,30.0687,30.1308,30.0687,30.1131,42027.75
2017-05-16 14:00:00,33.94,33.98,33.93,33.98,40596.75,30.1042,30.1397,30.0953,30.1397,40596.75
2017-05-16 14:30:00,33.99,34.11,33.98,34.08,138791.25,30.1485,30.255,30.1397,30.2284,138791.25
2017-05-16 15:00:00,34.09,34.13,34.04,34.1,131764.5,30.2372,30.2727,30.1929,30.2461,131764.5
2017-05-16 15:30:00,34.11,34.14,34.09,34.13,245346.75,30.255,30.2816,30.2372,30.2727,245346.75
2017-05-17 09:30:00,33.5,33.52,33.16,33.18,84789.0,29.7139,29.7317,29.4123,29.4301,84789.0
2017-05-17 10:00:00,33.16,33.24,32.93,33.12,160530.75,29.4123,29.4833,29.2083,29.3769,160530.75
2017-05-17 10:30:00,33.11,33.15,32.73,32.76,136822.5,29.368,29.4035,29.0309,29.0576,136822.5
2017-05-17 11:00:00,32.76,32.78,32.61,32.73,314732.25,29.0576,29.0753,28.9245,29.0309,314732.25
2017-05-17 11:30:00,32.73,32.74,32.46,32.55,140670.0,29.0309,29.0398,28.7915,28.8713,140670.0
2017-05-17 12:00:00,32.54,32.55,32.29,32.34,100368.0,28.8624,28.8713,28.6407,28.685,100368.0
2017-05-17 12:30:00,32.32,32.47,32.24,32.47,84802.5,28.6673,28.8003,28.5963,28.8003,84802.5
2017-05-17 13:00:00,32.48,32.48,32.38,32.39,91815.75,28.8092,28.8092,28.7205,28.7294,91815.75
2017-05-17 13:30:00,32.4,32.4,32.16,32.17,74722.5,28.7382,28.7382,28.5254,28.5342,74722.5
2017-05-17 14:00:00,32.18,32.23,31.92,31.95,106467.75,28.5431,28.5875,28.3125,28.3391,106467.75
2017-05-17 14:30:00,31.96,32.03,31.82,31.92,185775.75,28.348,28.4101,28.2238,28.3125,185775.75
2017-05-17 15:00:00,31.91,32.04,31.88,31.99,192363.75,28.3036,28.4189,28.277,28.3746,192363.75
2017-05-17 15:30:00,31.99,32.11,31.87,31.91,560529.0,28.3746,28.481,28.2681,28.3036,560529.0
2017-05-18 09:30:00,31.88,32.25,31.72,32.11,149951.25,28.277,28.6052,28.1351,28.481,149951.25
2017-05-18 10:00:00,32.09,32.37,32.09,32.28,112450.5,28.4633,28.7116,28.4633,28.6318,112450.5
2017-05-18 10:30:00,32.29,32.41,32.16,32.2,93892.5,28.6407,28.7471,28.5254,28.5608,93892.5
2017-05-18 11:00:00,32.2,32.29,32.04,32.04,304438.5,28.5608,28.6407,28.4189,28.4189,304438.5
2017-05-18 11:30:00,32.06,32.14,31.85,31.98,72636.75,28.4367,28.5076,28.2504,28.3657,72636.75
2017-05-18 12:00:00,31.99,32.07,31.88,32.05,46428.75,28.3746,28.4455,28.277,28.4278,46428.75
2017-05-18 12:30:00,32.06,32.11,32.0,32.11,44187.75,28.4367,28.481,28.3834,28.481,44187.75
2017-05-18 13:00:00,32.11,32.14,32.02,32.06,47364.75,28.481,28.5076,28.4012,28.4367,47364.75
2017-05-18 13:30:00,32.03,32.16,32.0,32.14,29540.25,28.4101,28.5254,28.3834,28.5076,29540.25
2017-05-18 14:00:00,32.15,32.32,32.15,32.24,43526.25,28.5165,28.6673,28.5165,28.5963,43526.25
2017-05-18 14:30:00,32.25,32.36,32.22,32.23,47148.75,28.6052,28.7028,28.5786,28.5875,47148.75
2017-05-18 15:00:00,32.22,32.26,32.13,32.18,68753.25,28.5786,28.6141,28.4988,28.5431,68753.25
2017-05-18 15:30:00,32.18,32.22,32.07,32.09,257087.25,28.5431,28.5786,28.4455,28.4633,257087.25
2017-05-19 09:30:00,32.2,32.39,32.02,32.28,121306.5,28.5608,28.7294,28.4012,28.6318,121306.5
2017-05-19 10:00:00,32.31,32.53,32.29,32.52,90841.5,28.6584,28.8535,28.6407,28.8447,90841.5
2017-05-19 10:30:00,32.48,32.49,32.4,32.45,46201.5,28.8092,28.8181,28.7382,28.7826,46201.5
2017-05-19 11:00:00,32.45,32.5,32.4,32.48,35480.25,28.7826,28.8269,28.7382,28.8092,35480.25
2017-05-19 11:30:00,32.47,32.48,32.35,32.36,34110.0,28.8003,28.8092,28.6939,28.7028,34110.0
2017-05-19 12:00:00,32.38,32.39,32.31,32.36,42088.5,28.7205,28.7294,28.6584,28.7028,42088.5
2017-05-19 12:30:00,32.35,32.46,32.35,32.44,36650.25,28.6939,28.7915,28.6939,28.7737,36650.25
2017-05-19 13:00:00,32.43,32.5,32.4,32.5,43107.75,28.7649,28.8269,28.7382,28.8269,43107.75
2017-05-19 13:30:00,32.49,32.56,32.47,32.56,28242.0,28.8181,28.8802,28.8003,28.8802,28242.0
2017-05-19 14:00:00,32.56,32.64,32.56,32.64,50591.25,28.8802,28.9511,28.8802,28.9511,50591.25
2017-05-19 14:30:00,32.61,32.68,32.6,32.6,34809.75,28.9245,28.9866,28.9156,28.9156,34809.75
2017-05-19 15:00:00,32.6,32.62,32.44,32.44,155832.75,28.9156,28.9334,28.7737,28.7737,155832.75
2017-05-19 15:30:00,32.42,32.47,32.35,32.44,186765.75,28.756,28.8003,28.6939,28.7737,186765.75
2017-05-22 09:30:00,32.67,32.67,32.38,32.41,58164.75,28.9777,28.9777,28.7205,28.7471,58164.75
2017-05-22 10:00:00,32.39,32.51,32.33,32.39,73910.25,28.7294,28.8358,28.6762,28.7294,73910.25
2017-05-22 10:30:00,32.4,32.4,32.28,32.35,58443.75,28.7382,28.7382,28.6318,28.6939,58443.75
2017-05-22 11:00:00,32.32,32.36,32.19,32.33,70744.5,28.6673,28.7028,28.552,28.6762,70744.5
2017-05-22 11:30:00,32.33,32.38,32.3,32.38,41879.25,28.6762,28.7205,28.6495,28.7205,41879.25
2017-05-22 12:00:00,32.37,32.54,32.37,32.53,42104.25,28.7116,28.8624,28.7116,28.8535,42104.25
2017-05-22 12:30:00,32.53,32.55,32.47,32.47,95384.25,28.8535,28.8713,28.8003,28.8003,95384.25
2017-05-22 13:00:00,32.47,32.5,32.44,32.48,25769.25,28.8003,28.8269,28.7737,28.8092,25769.25
2017-05-22 13:30:00,32.49,32.53,32.44,32.49,54461.25,28.8181,28.8535,28.7737,28.8181,54461.25
2017-05-22 14:00:00,32.48,32.56,32.48,32.53,57019.5,28.8092,28.8802,28.8092,28.8535,57019.5
2017-05-22 14:30:00,32.52,32.6,32.52,32.54,61247.25,28.8447,28.9156,28.8447,28.8624,61247.25
2017-05-22 15:00:00,32.53,32.57,32.45,32.47,85155.75,28.8535,28.889,28.7826,28.8003,85155.75
2017-05-22 15:30:00,32.48,32.57,32.47,32.52,224174.25,28.8092,28.889,28.8003,28.8447,224174.25
2017-05-23 09:30:00,32.33,32.33,31.8,31.86,206723.25,28.6762,28.6762,28.2061,28.2593,206723.25
2017-05-23 10:00:00,31.85,32.0,31.8,31.98,123403.5,28.2504,28.3834,28.2061,28.3657,123403.5
2017-05-23 10:30:00,31.96,32.3,31.95,32.26,134421.75,28.348,28.6495,28.3391,28.6141,134421.75
2017-05-23 11:00:00,32.26,32.33,32.22,32.33,58594.5,28.6141,28.6762,28.5786,28.6762,58594.5
2017-05-23 11:30:00,32.32,32.44,32.29,32.41,52888.5,28.6673,28.7737,28.6407,28.7471,52888.5
2017-05-23 12:00:00,32.41,32.48,32.33,32.33,60210.0,28.7471,28.8092,28.6762,28.6762,60210.0
2017-05-23 12:30:00,32.34,32.4,32.24,32.24,52895.25,28.685,28.7382,28.5963,28.5963,52895.25
2017-05-23 13:00:00,32.26,32.35,32.24,32.35,58758.75,28.6141,28.6939,28.5963,28.6939,58758.75
2017-05-23 13:30:00,32.35,32.38,32.28,32.36,83457.0,28.6939,28.7205,28.6318,28.7028,83457.0
2017-05-23 14:00:00,32.36,32.54,32.36,32.49,82307.25,28.7028,28.8624,28.7028,28.8181,82307.25
2017-05-23 14:30:00,32.48,32.67,32.48,32.61,54128.25,28.8092,28.9777,28.8092,28.9245,54128.25
2017-05-23 15:00:00,32.62,32.67,32.59,32.59,74783.25,28.9334,28.9777,28.9068,28.9068,74783.25
2017-05-23 15:30:00,32.59,32.6,32.55,32.59,243249.75,28.9068,28.9156,28.8713,28.9068,243249.75
2017-05-24 09:30:00,32.57,32.69,32.35,32.4,61114.5,28.889,28.9955,28.6939,28.7382,61114.5
2017-05-24 10:00:00,32.41,32.44,32.33,32.44,25146.0,28.7471,28.7737,28.6762,28.7737,25146.0
2017-05-24 10:30:00,32.44,32.45,32.3,32.3,50692.5,28.7737,28.7826,28.6495,28.6495,50692.5
2017-05-24 11:00:00,32.33,32.43,32.28,32.39,62725.5,28.6762,28.7649,28.6318,28.7294,62725.5
2017-05-24 11:30:00,32.41,32.44,32.32,32.35,45576.0,28.7471,28.7737,28.6673,28.6939,45576.0
2017-05-24 12:00:00,32.35,32.4,32.29,32.39,91314.0,28.6939,28.7382,28.6407,28.7294,91314.0
2017-05-24 12:30:00,32.4,32.4,32.29,32.29,27420.75,28.7382,28.7382,28.6407,28.6407,27420.75
2017-05-24 13:00:00,32.3,32.3,32.2,32.26,47594.25,28.6495,28.6495,28.5608,28.6141,47594.25
2017-05-24 13:30:00,32.27,32.3,32.23,32.25,40529.25,28.6229,28.6495,28.5875,28.6052,40529.25
2017-05-24 14:00:00,32.25,32.28,32.14,32.26,80064.0,28.6052,28.6318,28.5076,28.6141,80064.0
2017-05-24 14:30:00,32.26,32.28,32.23,32.25,61530.75,28.6141,28.6318,28.5875,28.6052,61530.75
2017-05-24 15:00:00,32.27,32.27,32.16,32.25,81994.5,28.6229,28.6229,28.5254,28.6052,81994.5
2017-05-24 15:30:00,32.25,32.41,32.25,32.37,220808.25,28.6052,28.7471,28.6052,28.7116,220808.25
2017-05-25 09:30:00,32.6,32.69,32.42,32.66,20106.0,28.9156,28.9955,28.756,28.9689,20106.0
2017-05-25 10:00:00,32.64,32.82,32.64,32.8,75114.0,28.9511,29.1108,28.9511,29.093,75114.0
2017-05-25 10:30:00,32.8,32.88,32.63,32.63,84172.5,29.093,29.164,28.9422,28.9422,84172.5
2017-05-25 11:00:00,32.63,32.74,32.61,32.64,43924.5,28.9422,29.0398,28.9245,28.9511,43924.5
2017-05-25 11:30:00,32.64,32.68,32.56,32.58,91505.25,28.9511,28.9866,28.8802,28.8979,91505.25
2017-05-25 12:00:00,32.58,32.73,32.57,32.7,27294.75,28.8979,29.0309,28.889,29.0043,27294.75
2017-05-25 12:30:00,32.68,32.71,32.65,32.7,27722.25,28.9866,29.0132,28.96,29.0043,27722.25
2017-05-25 13:00:00,32.71,32.76,32.67,32.76,31369.5,29.0132,29.0576,28.9777,29.0576,31369.5
2017-05-25 13:30:00,32.74,32.76,32.68,32.76,32899.5,29.0398,29.0576,28.9866,29.0576,32899.5
2017-05-25 14:00:00,32.76,32.8,32.7,32.74,34861.5,29.0576,29.093,29.0043,29.0398,34861.5
2017-05-25 14:30:00,32.73,32.78,32.71,32.73,38697.75,29.0309,29.0753,29.0132,29.0309,38697.75
2017-05-25 15:00:00,32.72,32.74,32.64,32.7,46174.5,29.0221,29.0398,28.9511,29.0043,46174.5
2017-05-25 15:30:00,32.7,32.8,32.69,32.73,174107.25,29.0043,29.093,28.9955,29.0309,174107.25
2017-05-26 09:30:00,32.64,32.73,32.52,32.66,25573.5,28.9511,29.0309,28.8447,28.9689,25573.5
2017-05-26 10:00:00,32.69,32.69,32.5,32.6,21393.0,28.9955,28.9955,28.8269,28.9156,21393.0
2017-05-26 10:30:00,32.56,32.68,32.52,32.52,34989.75,28.8802,28.9866,28.8447,28.8447,34989.75
2017-05-26 11:00:00,32.52,32.64,32.52,32.64,41854.5,28.8447,28.9511,28.8447,28.9511,41854.5
2017-05-26 11:30:00,32.63,32.67,32.61,32.61,30512.25,28.9422,28.9777,28.9245,28.9245,30512.25
2017-05-26 12:00:00,32.62,32.71,32.62,32.7,26959.5,28.9334,29.0132,28.9334,29.0043,26959.5
2017-05-26 12:30:00,32.7,32.74,32.69,32.69,17671.5,29.0043,29.0398,28.9955,28.9955,17671.5
2017-05-26 13:00:00,32.69,32.77,32.66,32.71,40250.25,28.9955,29.0664,28.9689,29.0132,40250.25
2017-05-26 13:30:00,32.71,32.74,32.7,32.72,24104.25,29.0132,29.0398,29.0043,29.0221,24104.25
2017-05-26 14:00:00,32.72,32.79,32.72,32.77,30633.75,29.0221,29.0842,29.0221,29.0664,30633.75
2017-05-26 14:30:00,32.76,32.76,32.68,32.75,101043.0,29.0576,29.0576,28.9866,29.0487,101043.0
2017-05-26 15:00:00,32.75,32.78,32.71,32.76,94788.0,29.0487,29.0753,29.0132,29.0576,94788.0
2017-05-26 15:30:00,32.75,32.81,32.7,32.72,230022.0,29.0487,29.1019,29.0043,29.0221,230022.0
2017-05-30 09:30:00,32.52,32.64,32.47,32.51,32933.25,28.8447,28.9511,28.8003,28.8358,32933.25
2017-05-30 10:00:00,32.48,32.48,32.19,32.21,28674.0,28.8092,28.8092,28.552,28.5697,28674.0
2017-05-30 10:30:00,32.26,32.4,32.26,32.36,21091.5,28.6141,28.7382,28.6141,28.7028,21091.5
2017-05-30 11:00:00,32.37,32.45,32.33,32.36,25751.25,28.7116,28.7826,28.6762,28.7028,25751.25
2017-05-30 11:30:00,32.34,32.43,32.34,32.37,89334.0,28.685,28.7649,28.685,28.7116,89334.0
2017-05-30 12:00:00,32.38,32.53,32.38,32.52,26595.0,28.7205,28.8535,28.7205,28.8447,26595.0
2017-05-30 12:30:00,32.51,32.54,32.48,32.52,16735.5,28.8358,28.8624,28.8092,28.8447,16735.5
2017-05-30 13:00:00,32.49,32.5,32.4,32.41,50055.75,28.8181,28.8269,28.7382,28.7471,50055.75
2017-05-30 13:30:00,32.43,32.45,32.36,32.36,61692.75,28.7649,28.7826,28.7028,28.7028,61692.75
2017-05-30 14:00:00,32.38,32.43,32.38,32.41,17975.25,28.7205,28.7649,28.7205,28.7471,17975.25
2017-05-30 14:30:00,32.42,32.43,32.38,32.42,22466.25,28.756,28.7649,28.7205,28.756,22466.25
2017-05-30 15:00:00,32.42,32.49,32.42,32.48,89345.25,28.756,28.8181,28.756,28.8092,89345.25
2017-05-30 15:30:00,32.46,32.5,32.43,32.45,214839.0,28.7915,28.8269,28.7649,28.7826,214839.0
2017-05-31 09:30:00,32.47,32.47,31.92,31.92,37156.5,28.8003,28.8003,28.3125,28.3125,37156.5
2017-05-31 10:00:00,31.87,31.94,31.71,31.85,32400.0,28.2681,28.3302,28.1262,28.2504,32400.0
2017-05-31 10:30:00,31.86,32.01,31.83,32.01,31785.75,28.2593,28.3923,28.2327,28.3923,31785.75
2017-05-31 11:00:00,32.03,32.03,31.83,31.89,84496.5,28.4101,28.4101,28.2327,28.2859,84496.5
2017-05-31 11:30:00,31.89,31.92,31.79,31.89,55017.0,28.2859,28.3125,28.1972,28.2859,55017.0
2017-05-31 12:00:00,31.89,31.98,31.82,31.84,122728.5,28.2859,28.3657,28.2238,28.2415,122728.5
2017-05-31 12:30:00,31.84,31.87,31.78,31.83,101421.0,28.2415,28.2681,28.1883,28.2327,101421.0
2017-05-31 13:00:00,31.83,31.9,31.8,31.83,74088.0,28.2327,28.2947,28.2061,28.2327,74088.0
2017-05-31 13:30:00,31.84,31.89,31.8,31.85,36393.75,28.2415,28.2859,28.2061,28.2504,36393.75
2017-05-31 14:00:00,31.86,31.86,31.78,31.83,74133.0,28.2593,28.2593,28.1883,28.2327,74133.0
2017-05-31 14:30:00,31.83,31.9,31.81,31.82,86024.25,28.2327,28.2947,28.2149,28.2238,86024.25
2017-05-31 15:00:00,31.83,31.94,31.83,31.91,141777.0,28.2327,28.3302,28.2327,28.3036,141777.0
2017-05-31 15:30:00,31.92,32.12,31.91,32.11,380668.5,28.3125,28.4899,28.3036,28.481,380668.5
2017-06-01 09:30:00,32.37,32.38,32.08,32.12,120325.5,28.7116,28.7205,28.4544,28.4899,120325.5
2017-06-01 10:00:00,32.12,32.52,32.04,32.51,114070.5,28.4899,28.8447,28.4189,28.8358,114070.5
2017-06-01 10:30:00,32.5,32.5,32.36,32.46,66120.75,28.8269,28.8269,28.7028,28.7915,66120.75
2017-06-01 11:00:00,32.48,32.6,32.43,32.55,146999.25,28.8092,28.9156,28.7649,28.8713,146999.25
2017-06-01 11:30:00,32.56,32.63,32.49,32.6,66314.25,28.8802,28.9422,28.8181,28.9156,66314.25
2017-06-01 12:00:00,32.58,32.6,32.5,32.5,201712.5,28.8979,28.9156,28.8269,28.8269,201712.5
2017-06-01 12:30:00,32.51,32.7,32.49,32.67,82647.0,28.8358,29.0043,28.8181,28.9777,82647.0
2017-06-01 13:00:00,32.66,32.75,32.65,32.72,213383.25,28.9689,29.0487,28.96,29.0221,213383.25
2017-06-01 13:30:00,32.72,32.76,32.63,32.63,63029.25,29.0221,29.0576,28.9422,28.9422,63029.25
2017-06-01 14:00:00,32.64,32.79,32.63,32.78,49675.5,28.9511,29.0842,28.9422,29.0753,49675.5
2017-06-01 14:30:00,32.76,32.81,32.7,32.71,79735.5,29.0576,29.1019,29.0043,29.0132,79735.5
2017-06-01 15:00:00,32.68,32.69,32.62,32.67,63369.0,28.9866,28.9955,28.9334,28.9777,63369.0
2017-06-01 15:30:00,32.67,32.8,32.65,32.79,229657.5,28.9777,29.093,28.96,29.0842,229657.5
2017-06-02 09:30:00,32.52,32.6,32.29,32.38,69509.25,28.8447,28.9156,28.6407,28.7205,69509.25
2017-06-02 10:00:00,32.4,32.55,32.38,32.4,53491.5,28.7382,28.8713,28.7205,28.7382,53491.5
2017-06-02 10:30:00,32.42,32.6,32.42,32.55,62741.25,28.756,28.9156,28.756,28.8713,62741.25
2017-06-02 11:00:00,32.58,32.6,32.47,32.54,29607.75,28.8979,28.9156,28.8003,28.8624,29607.75
2017-06-02 11:30:00,32.55,32.68,32.51,32.66,59985.0,28.8713,28.9866,28.8358,28.9689,59985.0
2017-06-02 12:00:00,32.64,32.65,32.58,32.64,18342.0,28.9511,28.96,28.8979,28.9511,18342.0
2017-06-02 12:30:00,32.64,32.65,32.54,32.57,27571.5,28.9511,28.96,28.8624,28.889,27571.5
2017-06-02 13:00:00,32.57,32.64,32.55,32.64,28203.75,28.889,28.9511,28.8713,28.9511,28203.75
2017-06-02 13:30:00,32.63,32.71,32.63,32.67,37413.0,28.9422,29.0132,28.9422,28.9777,37413.0
2017-06-02 14:00:00,32.66,32.73,32.65,32.7,60426.0,28.9689,29.0309,28.96,29.0043,60426.0
2017-06-02 14:30:00,32.7,32.77,32.61,32.67,64678.5,29.0043,29.0664,28.9245,28.9777,64678.5
2017-06-02 15:00:00,32.67,32.73,32.62,32.62,81384.75,28.9777,29.0309,28.9334,28.9334,81384.75
2017-06-02 15:30:00,32.62,32.68,32.53,32.57,311204.25,28.9334,28.9866,28.8535,28.889,311204.25
2017-06-05 09:30:00,32.67,32.82,32.62,32.82,45324.0,28.9777,29.1108,28.9334,29.1108,45324.0
2017-06-05 10:00:00,32.83,32.97,32.83,32.94,37532.25,29.1196,29.2438,29.1196,29.2172,37532.25
2017-06-05 10:30:00,32.93,32.96,32.87,32.92,31909.5,29.2083,29.235,29.1551,29.1995,31909.5
2017-06-05 11:00:00,32.94,33.02,32.89,32.94,28869.75,29.2172,29.2882,29.1729,29.2172,28869.75
2017-06-05 11:30:00,32.95,32.96,32.83,32.95,40135.5,29.2261,29.235,29.1196,29.2261,40135.5
2017-06-05 12:00:00,32.95,33.0,32.92,33.0,65565.0,29.2261,29.2704,29.1995,29.2704,65565.0
2017-06-05 12:30:00,33.0,33.08,33.0,33.07,23249.25,29.2704,29.3414,29.2704,29.3325,23249.25
2017-06-05 13:00:00,33.06,33.09,33.0,33.04,24212.25,29.3236,29.3503,29.2704,29.3059,24212.25
2017-06-05 13:30:00,33.04,33.04,32.96,33.01,46802.25,29.3059,29.3059,29.235,29.2793,46802.25
2017-06-05 14:00:00,33.01,33.04,32.96,33.03,45090.0,29.2793,29.3059,29.235,29.297,45090.0
2017-06-05 14:30:00,33.03,33.05,32.99,33.0,39822.75,29.297,29.3148,29.2616,29.2704,39822.75
2017-06-05 15:00:00,33.01,33.01,32.85,32.89,58126.5,29.2793,29.2793,29.1374,29.1729,58126.5
2017-06-05 15:30:00,32.9,32.9,32.75,32.8,194166.0,29.1817,29.1817,29.0487,29.093,194166.0
2017-06-06 09:30:00,32.43,32.52,32.33,32.36,59816.25,28.7649,28.8447,28.6762,28.7028,59816.25
2017-06-06 10:00:00,32.37,32.58,32.25,32.54,66442.5,28.7116,28.8979,28.6052,28.8624,66442.5
2017-06-06 10:30:00,32.54,32.55,32.44,32.46,70578.0,28.8624,28.8713,28.7737,28.7915,70578.0
2017-06-06 11:00:00,32.44,32.52,32.43,32.5,70044.75,28.7737,28.8447,28.7649,28.8269,70044.75
2017-06-06 11:30:00,32.48,32.65,32.48,32.51,48813.75,28.8092,28.96,28.8092,28.8358,48813.75
2017-06-06 12:00:00,32.51,32.59,32.48,32.48,27738.0,28.8358,28.9068,28.8092,28.8092,27738.0
2017-06-06 12:30:00,32.49,32.54,32.45,32.48,26154.0,28.8181,28.8624,28.7826,28.8092,26154.0
2017-06-06 13:00:00,32.48,32.54,32.45,32.47,94338.0,28.8092,28.8624,28.7826,28.8003,94338.0
2017-06-06 13:30:00,32.47,32.64,32.45,32.63,123113.25,28.8003,28.9511,28.7826,28.9422,123113.25
2017-06-06 14:00:00,32.64,32.71,32.6,32.65,64782.0,28.9511,29.0132,28.9156,28.96,64782.0
2017-06-06 14:30:00,32.64,32.85,32.64,32.7,179239.5,28.9511,29.1374,28.9511,29.0043,179239.5
2017-06-06 15:00:00,32.69,32.78,32.67,32.75,85779.0,28.9955,29.0753,28.9777,29.0487,85779.0
2017-06-06 15:30:00,32.75,32.76,32.65,32.71,317182.5,29.0487,29.0576,28.96,29.0132,317182.5
2017-06-07 09:30:00,32.84,32.92,32.58,32.85,84795.75,29.1285,29.1995,28.8979,29.1374,84795.75
2017-06-07 10:00:00,32.86,33.05,32.84,32.93,38873.25,29.1463,29.3148,29.1285,29.2083,38873.25
2017-06-07 10:30:00,32.9,33.04,32.87,32.99,63398.25,29.1817,29.3059,29.1551,29.2616,63398.25
2017-06-07 11:00:00,32.99,33.04,32.79,32.79,34497.0,29.2616,29.3059,29.0842,29.0842,34497.0
2017-06-07 11:30:00,32.82,32.9,32.78,32.89,54879.75,29.1108,29.1817,29.0753,29.1729,54879.75
2017-06-07 12:00:00,32.91,32.98,32.87,32.92,54308.25,29.1906,29.2527,29.1551,29.1995,54308.25
2017-06-07 12:30:00,32.92,32.93,32.83,32.87,85536.0,29.1995,29.2083,29.1196,29.1551,85536.0
2017-06-07 13:00:00,32.89,32.93,32.84,32.89,29826.0,29.1729,29.2083,29.1285,29.1729,29826.0
2017-06-07 13:30:00,32.88,32.92,32.8,32.87,41674.5,29.164,29.1995,29.093,29.1551,41674.5
2017-06-07 14:00:00,32.88,32.94,32.79,32.83,56738.25,29.164,29.2172,29.0842,29.1196,56738.25
2017-06-07 14:30:00,32.84,32.91,32.79,32.88,43726.5,29.1285,29.1906,29.0842,29.164,43726.5
2017-06-07 15:00:00,32.88,32.97,32.83,32.96,79031.25,29.164,29.2438,29.1196,29.235,79031.25
2017-06-07 15:30:00,32.96,32.97,32.85,32.88,204439.5,29.235,29.2438,29.1374,29.164,204439.5
2017-06-08 09:30:00,32.87,33.41,32.81,33.34,117193.5,29.1551,29.6341,29.1019,29.572,117193.5
2017-06-08 10:00:00,33.36,33.56,33.31,33.31,168234.75,29.5897,29.7671,29.5454,29.5454,168234.75
2017-06-08 10:30:00,33.32,33.43,33.29,33.32,115989.75,29.5543,29.6518,29.5277,29.5543,115989.75
2017-06-08 11:00:00,33.3,33.59,33.3,33.56,92864.25,29.5365,29.7938,29.5365,29.7671,92864.25
2017-06-08 11:30:00,33.55,33.56,33.36,33.39,95060.25,29.7583,29.7671,29.5897,29.6164,95060.25
2017-06-08 12:00:00,33.4,33.64,33.39,33.57,32206.5,29.6252,29.8381,29.6164,29.776,32206.5
2017-06-08 12:30:00,33.57,33.7,33.56,33.7,87981.75,29.776,29.8913,29.7671,29.8913,87981.75
2017-06-08 13:00:00,33.69,33.84,33.67,33.82,98214.75,29.8824,30.0155,29.8647,29.9978,98214.75
2017-06-08 13:30:00,33.81,33.98,33.8,33.96,198119.25,29.9889,30.1397,29.98,30.1219,198119.25
2017-06-08 14:00:00,33.96,34.02,33.79,33.79,110920.5,30.1219,30.1752,29.9711,29.9711,110920.5
2017-06-08 14:30:00,33.79,33.84,33.68,33.84,161725.5,29.9711,30.0155,29.8736,30.0155,161725.5
2017-06-08 15:00:00,33.84,33.88,33.74,33.79,172827.0,30.0155,30.051,29.9268,29.9711,172827.0
2017-06-08 15:30:00,33.8,33.86,33.72,33.81,424253.25,29.98,30.0332,29.9091,29.9889,424253.25
2017-06-09 09:30:00,34.17,34.67,34.14,34.58,152318.25,30.3082,30.7517,30.2816,30.6719,152318.25
2017-06-09 10:00:00,34.55,34.7,34.36,34.67,100188.0,30.6453,30.7783,30.4767,30.7517,100188.0
2017-06-09 10:30:00,34.68,34.8,34.68,34.76,49167.0,30.7606,30.867,30.7606,30.8315,49167.0
2017-06-09 11:00:00,34.74,34.86,34.71,34.76,52764.75,30.8138,30.9202,30.7872,30.8315,52764.75
2017-06-09 11:30:00,34.76,34.8,34.73,34.76,35932.5,30.8315,30.867,30.8049,30.8315,35932.5
2017-06-09 12:00:00,34.75,34.94,34.7,34.76,73237.5,30.8227,30.9912,30.7783,30.8315,73237.5
2017-06-09 12:30:00,34.77,34.81,34.67,34.81,38605.5,30.8404,30.8759,30.7517,30.8759,38605.5
2017-06-09 13:00:00,34.81,34.87,34.78,34.85,43580.25,30.8759,30.9291,30.8493,30.9113,43580.25
2017-06-09 13:30:00,34.84,34.9,34.6,34.65,45958.5,30.9025,30.9557,30.6896,30.734,45958.5
2017-06-09 14:00:00,34.65,34.72,34.62,34.66,69698.25,30.734,30.796,30.7073,30.7428,69698.25
2017-06-09 14:30:00,34.66,34.68,34.38,34.43,90445.5,30.7428,30.7606,30.4945,30.5388,90445.5
2017-06-09 15:00:00,34.44,34.8,34.44,34.8,101070.0,30.5477,30.867,30.5477,30.867,101070.0
2017-06-09 15:30:00,34.8,34.8,34.6,34.78,308799.0,30.867,30.867,30.6896,30.8493,308799.0
2017-06-12 09:30:00,34.84,35.15,34.79,35.05,124247.25,30.9025,31.1774,30.8581,31.0887,124247.25
2017-06-12 10:00:00,35.08,35.3,35.04,35.24,139326.75,31.1154,31.3105,31.0799,31.2573,139326.75
2017-06-12 10:30:00,35.24,35.27,35.08,35.25,91649.25,31.2573,31.2839,31.1154,31.2661,91649.25
2017-06-12 11:00:00,35.28,35.28,34.92,34.94,91606.5,31.2928,31.2928,30.9734,30.9912,91606.5
2017-06-12 11:30:00,34.94,35.01,34.71,34.96,236405.25,30.9912,31.0533,30.7872,31.0089,236405.25
2017-06-12 12:00:00,34.96,35.08,34.84,35.04,96871.5,31.0089,31.1154,30.9025,31.0799,96871.5
2017-06-12 12:30:00,35.04,35.08,34.71,34.76,102701.25,31.0799,31.1154,30.7872,30.8315,102701.25
2017-06-12 13:00:00,34.77,34.82,34.75,34.75,48314.25,30.8404,30.8847,30.8227,30.8227,48314.25
2017-06-12 13:30:00,34.77,34.84,34.76,34.77,50175.0,30.8404,30.9025,30.8315,30.8404,50175.0
2017-06-12 14:00:00,34.78,34.82,34.75,34.78,67887.0,30.8493,30.8847,30.8227,30.8493,67887.0
2017-06-12 14:30:00,34.76,34.86,34.74,34.86,71662.5,30.8315,30.9202,30.8138,30.9202,71662.5
2017-06-12 15:00:00,34.86,34.92,34.83,34.84,151391.25,30.9202,30.9734,30.8936,30.9025,151391.25
2017-06-12 15:30:00,34.84,35.0,34.81,34.99,299286.0,30.9025,31.0444,30.8759,31.0355,299286.0
2017-06-13 09:30:00,35.15,35.36,34.82,34.96,64577.25,31.1774,31.3637,30.8847,31.0089,64577.25
2017-06-13 10:00:00,34.97,35.08,34.87,35.01,52119.0,31.0178,31.1154,30.9291,31.0533,52119.0
2017-06-13 10:30:00,35.01,35.02,34.89,34.98,49623.75,31.0533,31.0621,30.9468,31.0267,49623.75
2017-06-13 11:00:00,34.97,35.01,34.91,34.99,97024.5,31.0178,31.0533,30.9646,31.0355,97024.5
2017-06-13 11:30:00,34.98,35.14,34.98,35.12,102125.25,31.0267,31.1686,31.0267,31.1508,102125.25
2017-06-13 12:00:00,35.12,35.14,35.08,35.13,55703.25,31.1508,31.1686,31.1154,31.1597,55703.25
2017-06-13 12:30:00,35.13,35.2,35.13,35.18,53835.75,31.1597,31.2218,31.1597,31.2041,53835.75
2017-06-13 13:00:00,35.17,35.2,35.11,35.13,141804.0,31.1952,31.2218,31.142,31.1597,141804.0
2017-06-13 13:30:00,35.13,35.16,35.09,35.13,43274.25,31.1597,31.1863,31.1242,31.1597,43274.25
2017-06-13 14:00:00,35.12,35.15,34.96,34.97,51509.25,31.1508,31.1774,31.0089,31.0178,51509.25
2017-06-13 14:30:00,34.96,35.07,34.95,35.02,64620.0,31.0089,31.1065,31.0,31.0621,64620.0
2017-06-13 15:00:00,35.01,35.06,34.9,35.04,91719.0,31.0533,31.0976,30.9557,31.0799,91719.0
2017-06-13 15:30:00,35.04,35.1,35.01,35.08,247286.25,31.0799,31.1331,31.0533,31.1154,247286.25
2017-06-14 09:30:00,34.72,34.8,34.38,34.55,167379.75,30.796,30.867,30.4945,30.6453,167379.75
2017-06-14 10:00:00,34.57,34.82,34.51,34.71,38848.5,30.663,30.8847,30.6098,30.7872,38848.5
2017-06-14 10:30:00,34.72,34.72,34.5,34.53,38884.5,30.796,30.796,30.6009,30.6275,38884.5
2017-06-14 11:00:00,34.53,34.6,34.42,34.6,51457.5,30.6275,30.6896,30.5299,30.6896,51457.5
2017-06-14 11:30:00,34.62,34.62,34.38,34.43,51790.5,30.7073,30.7073,30.4945,30.5388,51790.5
2017-06-14 12:00:00,34.42,34.42,34.31,34.36,42754.5,30.5299,30.5299,30.4324,30.4767,42754.5
2017-06-14 12:30:00,34.36,34.51,34.36,34.51,35055.0,30.4767,30.6098,30.4767,30.6098,35055.0
2017-06-14 13:00:00,34.52,34.54,34.42,34.43,30438.0,30.6186,30.6364,30.5299,30.5388,30438.0
2017-06-14 13:30:00,34.4,34.56,34.4,34.51,24653.25,30.5122,30.6541,30.5122,30.6098,24653.25
2017-06-14 14:00:00,34.5,34.87,34.48,34.87,60192.0,30.6009,30.9291,30.5832,30.9291,60192.0
2017-06-14 14:30:00,34.89,34.9,34.7,34.82,59404.5,30.9468,30.9557,30.7783,30.8847,59404.5
2017-06-14 15:00:00,34.8,35.04,34.78,35.01,76358.25,30.867,31.0799,30.8493,31.0533,76358.25
2017-06-14 15:30:00,35.02,35.11,34.98,35.08,231666.75,31.0621,31.142,31.0267,31.1154,231666.75
2017-06-15 09:30:00,34.78,35.05,34.78,35.03,32670.0,30.8493,31.0887,30.8493,31.071,32670.0
2017-06-15 10:00:00,35.07,35.2,34.95,35.01,25591.5,31.1065,31.2218,31.0,31.0533,25591.5
2017-06-15 10:30:00,35.04,35.1,34.79,34.85,17898.75,31.0799,31.1331,30.8581,30.9113,17898.75
2017-06-15 11:00:00,34.88,35.0,34.86,34.98,31299.75,30.938,31.0444,30.9202,31.0267,31299.75
2017-06-15 11:30:00,34.99,35.0,34.88,34.88,28955.25,31.0355,31.0444,30.938,30.938,28955.25
2017-06-15 12:00:00,34.88,34.88,34.76,34.76,23719.5,30.938,30.938,30.8315,30.8315,23719.5
2017-06-15 12:30:00,34.78,34.92,34.78,34.89,19764.0,30.8493,30.9734,30.8493,30.9468,19764.0
2017-06-15 13:00:00,34.91,34.96,34.87,34.87,21444.75,30.9646,31.0089,30.9291,30.9291,21444.75
2017-06-15 13:30:00,34.9,34.95,34.87,34.89,23073.75,30.9557,31.0,30.9291,30.9468,23073.75
2017-06-15 14:00:00,34.88,34.92,34.84,34.87,36848.25,30.938,30.9734,30.9025,30.9291,36848.25
2017-06-15 14:30:00,34.89,34.94,34.83,34.91,39507.75,30.9468,30.9912,30.8936,30.9646,39507.75
2017-06-15 15:00:00,34.91,35.03,34.91,34.97,56783.25,30.9646,31.071,30.9646,31.0178,56783.25
2017-06-15 15:30:00,34.97,34.99,34.88,34.94,188199.0,31.0178,31.0355,30.938,30.9912,188199.0
2017-06-16 09:30:00,34.96,35.1,34.76,34.78,226451.25,31.0089,31.1331,30.8315,30.8493,226451.25
2017-06-16 10:00:00,34.8,34.93,34.76,34.88,55626.75,30.867,30.9823,30.8315,30.938,55626.75
2017-06-16 10:30:00,34.88,34.99,34.82,34.93,50415.75,30.938,31.0355,30.8847,30.9823,50415.75
2017-06-16 11:00:00,34.94,34.94,34.84,34.91,32139.0,30.9912,30.9912,30.9025,30.9646,32139.0
2017-06-16 11:30:00,34.9,34.99,34.89,34.93,28116.0,30.9557,31.0355,30.9468,30.9823,28116.0
2017-06-16 12:00:00,34.94,34.98,34.88,34.92,23123.25,30.9912,31.0267,30.938,30.9734,23123.25
2017-06-16 12:30:00,34.92,34.92,34.84,34.84,23073.75,30.9734,30.9734,30.9025,30.9025,23073.75
2017-06-16 13:00:00,34.84,34.89,34.81,34.84,20596.5,30.9025,30.9468,30.8759,30.9025,20596.5
2017-06-16 13:30:00,34.83,34.85,34.77,34.8,27153.0,30.8936,30.9113,30.8404,30.867,27153.0
2017-06-16 14:00:00,34.81,34.81,34.72,34.72,42410.25,30.8759,30.8759,30.796,30.796,42410.25
2017-06-16 14:30:00,34.72,34.78,34.68,34.75,47128.5,30.796,30.8493,30.7606,30.8227,47128.5
2017-06-16 15:00:00,34.76,34.85,34.75,34.78,56623.5,30.8315,30.9113,30.8227,30.8493,56623.5
2017-06-16 15:30:00,34.78,34.87,34.77,34.87,253257.75,30.8493,30.9291,30.8404,30.9291,253257.75
2017-06-19 09:30:00,35.09,35.09,34.88,34.98,39370.5,31.1242,31.1242,30.938,31.0267,39370.5
2017-06-19 10:00:00,35.0,35.27,34.95,35.21,79931.25,31.0444,31.2839,31.0,31.2307,79931.25
2017-06-19 10:30:00,35.23,35.28,35.16,35.16,34528.5,31.2484,31.2928,31.1863,31.1863,34528.5
2017-06-19 11:00:00,35.14,35.14,34.97,34.98,22524.75,31.1686,31.1686,31.0178,31.0267,22524.75
2017-06-19 11:30:00,35.0,35.12,34.97,35.1,25476.75,31.0444,31.1508,31.0178,31.1331,25476.75
2017-06-19 12:00:00,35.08,35.16,35.08,35.14,21946.5,31.1154,31.1863,31.1154,31.1686,21946.5
2017-06-19 12:30:00,35.12,35.2,35.08,35.19,23809.5,31.1508,31.2218,31.1154,31.2129,23809.5
2017-06-19 13:00:00,35.2,35.22,35.18,35.2,43755.75,31.2218,31.2395,31.2041,31.2218,43755.75
2017-06-19 13:30:00,35.2,35.22,35.13,35.16,78295.5,31.2218,31.2395,31.1597,31.1863,78295.5
2017-06-19 14:00:00,35.16,35.16,35.06,35.1,49455.0,31.1863,31.1863,31.0976,31.1331,49455.0
2017-06-19 14:30:00,35.11,35.16,35.08,35.09,37048.5,31.142,31.1863,31.1154,31.1242,37048.5
2017-06-19 15:00:00,35.11,35.16,35.1,35.15,41942.25,31.142,31.1863,31.1331,31.1774,41942.25
2017-06-19 15:30:00,35.15,35.2,35.12,35.14,324175.5,31.1774,31.2218,31.1508,31.1686,324175.5
2017-06-20 09:30:00,35.05,35.05,34.69,34.69,79078.5,31.0887,31.0887,30.7694,30.7694,79078.5
2017-06-20 10:00:00,34.71,34.81,34.7,34.76,42637.5,30.7872,30.8759,30.7783,30.8315,42637.5
2017-06-20 10:30:00,34.73,34.9,34.72,34.84,59328.0,30.8049,30.9557,30.796,30.9025,59328.0
2017-06-20 11:00:00,34.84,34.85,34.73,34.78,28845.0,30.9025,30.9113,30.8049,30.8493,28845.0
2017-06-20 11:30:00,34.78,34.87,34.76,34.78,53430.75,30.8493,30.9291,30.8315,30.8493,53430.75
2017-06-20 12:00:00,34.78,34.8,34.71,34.74,27157.5,30.8493,30.867,30.7872,30.8138,27157.5
2017-06-20 12:30:00,34.73,34.77,34.67,34.74,42666.75,30.8049,30.8404,30.7517,30.8138,42666.75
2017-06-20 13:00:00,34.76,34.79,34.74,34.76,25456.5,30.8315,30.8581,30.8138,30.8315,25456.5
2017-06-20 13:30:00,34.76,34.87,34.76,34.85,34319.25,30.8315,30.9291,30.8315,30.9113,34319.25
2017-06-20 14:00:00,34.85,34.87,34.77,34.8,21656.25,30.9113,30.9291,30.8404,30.867,21656.25
2017-06-20 14:30:00,34.78,34.82,34.76,34.76,30597.75,30.8493,30.8847,30.8315,30.8315,30597.75
2017-06-20 15:00:00,34.77,34.79,34.72,34.75,48386.25,30.8404,30.8581,30.796,30.8227,48386.25
2017-06-20 15:30:00,34.75,34.81,34.71,34.73,206019.0,30.8227,30.8759,30.7872,30.8049,206019.0
2017-06-21 09:30:00,34.74,34.74,34.45,34.56,89581.5,30.8138,30.8138,30.5566,30.6541,89581.5
2017-06-21 10:00:00,34.57,34.67,34.51,34.63,327820.5,30.663,30.7517,30.6098,30.7162,327820.5
2017-06-21 10:30:00,34.64,34.76,34.61,34.71,178377.75,30.7251,30.8315,30.6985,30.7872,178377.75
2017-06-21 11:00:00,34.71,34.73,34.48,34.6,118129.5,30.7872,30.8049,30.5832,30.6896,118129.5
2017-06-21 11:30:00,34.62,34.84,34.62,34.82,36960.75,30.7073,30.9025,30.7073,30.8847,36960.75
2017-06-21 12:00:00,34.8,34.82,34.68,34.69,56911.5,30.867,30.8847,30.7606,30.7694,56911.5
2017-06-21 12:30:00,34.69,34.7,34.6,34.61,45506.25,30.7694,30.7783,30.6896,30.6985,45506.25
2017-06-21 13:00:00,34.64,34.65,34.58,34.64,21582.0,30.7251,30.734,30.6719,30.7251,21582.0
2017-06-21 13:30:00,34.66,34.68,34.53,34.59,47700.0,30.7428,30.7606,30.6275,30.6807,47700.0
2017-06-21 14:00:00,34.59,34.6,34.51,34.54,46505.25,30.6807,30.6896,30.6098,30.6364,46505.25
2017-06-21 14:30:00,34.54,34.59,34.52,34.58,54578.25,30.6364,30.6807,30.6186,30.6719,54578.25
2017-06-21 15:00:00,34.57,34.58,34.52,34.56,136557.0,30.663,30.6719,30.6186,30.6541,136557.0
2017-06-21 15:30:00,34.57,34.59,34.47,34.53,293053.5,30.663,30.6807,30.5743,30.6275,293053.5
2017-06-22 09:30:00,34.36,34.39,34.04,34.26,64307.25,30.4767,30.5033,30.1929,30.388,64307.25
2017-06-22 10:00:00,34.25,34.32,34.2,34.21,77177.25,30.3792,30.4412,30.3348,30.3437,77177.25
2017-06-22 10:30:00,34.23,34.38,34.2,34.35,62502.75,30.3614,30.4945,30.3348,30.4679,62502.75
2017-06-22 11:00:00,34.34,34.4,34.3,34.4,29403.0,30.459,30.5122,30.4235,30.5122,29403.0
2017-06-22 11:30:00,34.37,34.4,34.34,34.39,24603.75,30.4856,30.5122,30.459,30.5033,24603.75
2017-06-22 12:00:00,34.4,34.4,34.36,34.38,40234.5,30.5122,30.5122,30.4767,30.4945,40234.5
2017-06-22 12:30:00,34.36,34.36,34.27,34.32,20108.25,30.4767,30.4767,30.3969,30.4412,20108.25
2017-06-22 13:00:00,34.31,34.36,34.29,34.36,23134.5,30.4324,30.4767,30.4146,30.4767,23134.5
2017-06-22 13:30:00,34.36,34.37,34.32,34.35,16841.25,30.4767,30.4856,30.4412,30.4679,16841.25
2017-06-22 14:00:00,34.36,34.36,34.28,34.34,19901.25,30.4767,30.4767,30.4058,30.459,19901.25
2017-06-22 14:30:00,34.33,34.37,34.3,34.36,32033.25,30.4501,30.4856,30.4235,30.4767,32033.25
2017-06-22 15:00:00,34.36,34.42,34.32,34.35,87259.5,30.4767,30.5299,30.4412,30.4679,87259.5
2017-06-22 15:30:00,34.35,34.35,34.29,34.31,150979.5,30.4679,30.4679,30.4146,30.4324,150979.5
2017-06-23 09:30:00,34.54,34.54,34.24,34.28,98237.25,30.6364,30.6364,30.3703,30.4058,98237.25
2017-06-23 10:00:00,34.25,34.39,34.25,34.3,36681.75,30.3792,30.5033,30.3792,30.4235,36681.75
2017-06-23 10:30:00,34.32,34.45,34.31,34.4,27310.5,30.4412,30.5566,30.4324,30.5122,27310.5
2017-06-23 11:00:00,34.4,34.44,34.29,34.34,42939.0,30.5122,30.5477,30.4146,30.459,42939.0
2017-06-23 11:30:00,34.32,34.38,34.26,34.26,19530.0,30.4412,30.4945,30.388,30.388,19530.0
2017-06-23 12:00:00,34.26,34.32,34.26,34.27,30541.5,30.388,30.4412,30.388,30.3969,30541.5
2017-06-23 12:30:00,34.28,34.29,34.2,34.2,14870.25,30.4058,30.4146,30.3348,30.3348,14870.25
2017-06-23 13:00:00,34.22,34.22,34.12,34.13,15070.5,30.3525,30.3525,30.2639,30.2727,15070.5
2017-06-23 13:30:00,34.13,34.22,34.13,34.18,16364.25,30.2727,30.3525,30.2727,30.3171,16364.25
2017-06-23 14:00:00,34.2,34.22,34.13,34.16,21100.5,30.3348,30.3525,30.2727,30.2993,21100.5
2017-06-23 14:30:00,34.16,34.18,34.1,34.12,31779.0,30.2993,30.3171,30.2461,30.2639,31779.0
2017-06-23 15:00:00,34.13,34.13,34.04,34.08,66379.5,30.2727,30.2727,30.1929,30.2284,66379.5
2017-06-23 15:30:00,34.06,34.08,33.96,34.05,306085.5,30.2106,30.2284,30.1219,30.2018,306085.5
2017-06-26 09:30:00,34.16,34.42,34.01,34.39,53615.25,30.2993,30.5299,30.1663,30.5033,53615.25
2017-06-26 10:00:00,34.4,34.4,34.16,34.24,54261.0,30.5122,30.5122,30.2993,30.3703,54261.0
2017-06-26 10:30:00,34.24,34.24,34.01,34.04,40068.0,30.3703,30.3703,30.1663,30.1929,40068.0
2017-06-26 11:00:00,34.04,34.15,33.95,34.13,135400.5,30.1929,30.2905,30.1131,30.2727,135400.5
2017-06-26 11:30:00,34.12,34.35,34.11,34.29,33455.25,30.2639,30.4679,30.255,30.4146,33455.25
2017-06-26 12:00:00,34.28,34.43,34.28,34.39,23125.5,30.4058,30.5388,30.4058,30.5033,23125.5
2017-06-26 12:30:00,34.35,34.4,34.32,34.4,22540.5,30.4679,30.5122,30.4412,30.5122,22540.5
2017-06-26 13:00:00,34.37,34.45,34.35,34.43,30426.75,30.4856,30.5566,30.4679,30.5388,30426.75
2017-06-26 13:30:00,34.43,34.46,34.37,34.44,28248.75,30.5388,30.5654,30.4856,30.5477,28248.75
2017-06-26 14:00:00,34.43,34.52,34.41,34.49,46413.0,30.5388,30.6186,30.5211,30.592,46413.0
2017-06-26 14:30:00,34.49,34.58,34.47,34.56,72303.75,30.592,30.6719,30.5743,30.6541,72303.75
2017-06-26 15:00:00,34.55,34.57,34.43,34.47,72128.25,30.6453,30.663,30.5388,30.5743,72128.25
2017-06-26 15:30:00,34.46,34.48,34.42,34.44,220074.75,30.5654,30.5832,30.5299,30.5477,220074.75
2017-06-27 09:30:00,34.66,34.87,34.64,34.85,89698.5,30.7428,30.9291,30.7251,30.9113,89698.5
2017-06-27 10:00:00,34.85,34.99,34.84,34.84,80590.5,30.9113,31.0355,30.9025,30.9025,80590.5
2017-06-27 10:30:00,34.85,35.0,34.79,34.92,33696.0,30.9113,31.0444,30.8581,30.9734,33696.0
2017-06-27 11:00:00,34.93,35.09,34.93,35.08,44563.5,30.9823,31.1242,30.9823,31.1154,44563.5
2017-06-27 11:30:00,35.1,35.2,35.06,35.2,38657.25,31.1331,31.2218,31.0976,31.2218,38657.25
2017-06-27 12:00:00,35.2,35.25,35.18,35.22,29130.75,31.2218,31.2661,31.2041,31.2395,29130.75
2017-06-27 12:30:00,35.24,35.25,35.16,35.21,60088.5,31.2573,31.2661,31.1863,31.2307,60088.5
2017-06-27 13:00:00,35.2,35.21,35.08,35.16,34796.25,31.2218,31.2307,31.1154,31.1863,34796.25
2017-06-27 13:30:00,35.16,35.2,35.08,35.16,131116.5,31.1863,31.2218,31.1154,31.1863,131116.5
2017-06-27 14:00:00,35.16,35.17,35.03,35.09,119466.0,31.1863,31.1952,31.071,31.1242,119466.0
2017-06-27 14:30:00,35.11,35.12,35.06,35.09,41013.0,31.142,31.1508,31.0976,31.1242,41013.0
2017-06-27 15:00:00,35.08,35.12,35.0,35.0,54762.75,31.1154,31.1508,31.0444,31.0444,54762.75
2017-06-27 15:30:00,35.02,35.05,34.96,34.97,254605.5,31.0621,31.0887,31.0089,31.0178,254605.5
2017-06-28 09:30:00,35.28,35.72,35.17,35.65,323968.5,31.2928,31.683,31.1952,31.6209,323968.5
2017-06-28 10:00:00,35.6,35.73,35.57,35.64,130342.5,31.5766,31.6919,31.55,31.6121,130342.5
2017-06-28 10:30:00,35.64,35.77,35.61,35.64,65108.25,31.6121,31.7274,31.5855,31.6121,65108.25
2017-06-28 11:00:00,35.63,35.87,35.63,35.87,112992.75,31.6032,31.8161,31.6032,31.8161,112992.75
2017-06-28 11:30:00,35.84,35.88,35.79,35.79,106476.75,31.7895,31.8249,31.7451,31.7451,106476.75
2017-06-28 12:00:00,35.78,35.97,35.78,35.89,75201.75,31.7362,31.9048,31.7362,31.8338,75201.75
2017-06-28 12:30:00,35.88,35.91,35.8,35.81,80059.5,31.8249,31.8516,31.754,31.7629,80059.5
2017-06-28 13:00:00,35.83,35.83,35.69,35.72,100212.75,31.7806,31.7806,31.6564,31.683,100212.75
2017-06-28 13:30:00,35.73,35.85,35.72,35.84,50670.0,31.6919,31.7983,31.683,31.7895,50670.0
2017-06-28 14:00:00,35.84,35.87,35.76,35.83,118354.5,31.7895,31.8161,31.7185,31.7806,118354.5
2017-06-28 14:30:00,35.82,35.94,35.8,35.89,177799.5,31.7717,31.8782,31.754,31.8338,177799.5
2017-06-28 15:00:00,35.88,35.93,35.86,35.92,105709.5,31.8249,31.8693,31.8072,31.8604,105709.5
2017-06-28 15:30:00,35.92,35.96,35.86,35.88,442152.0,31.8604,31.8959,31.8072,31.8249,442152.0
2017-06-29 09:30:00,36.41,36.71,36.16,36.43,324614.25,32.3833,32.6501,32.1609,32.4011,324614.25
2017-06-29 10:00:00,36.4,36.4,36.17,36.28,142296.75,32.3744,32.3744,32.1698,32.2677,142296.75
2017-06-29 10:30:00,36.26,36.3,36.09,36.11,112880.25,32.2499,32.2855,32.0987,32.1165,112880.25
2017-06-29 11:00:00,36.1,36.17,35.96,36.0,127678.5,32.1076,32.1698,31.9831,32.0186,127678.5
2017-06-29 11:30:00,35.97,35.98,35.67,35.69,63636.75,31.992,32.0009,31.7251,31.7429,63636.75
2017-06-29 12:00:00,35.68,35.82,35.63,35.68,48309.75,31.734,31.8586,31.6896,31.734,48309.75
2017-06-29 12:30:00,35.68,35.71,35.57,35.65,42007.5,31.734,31.7607,31.6362,31.7074,42007.5
2017-06-29 13:00:00,35.66,35.72,35.48,35.5,57798.0,31.7162,31.7696,31.5562,31.5739,57798.0
2017-06-29 13:30:00,35.53,35.79,35.52,35.76,72558.0,31.6006,31.8319,31.5917,31.8052,72558.0
2017-06-29 14:00:00,35.75,35.85,35.69,35.83,57712.5,31.7963,31.8852,31.7429,31.8674,57712.5
2017-06-29 14:30:00,35.84,35.87,35.77,35.85,55590.75,31.8763,31.903,31.8141,31.8852,55590.75
2017-06-29 15:00:00,35.84,35.94,35.79,35.82,129021.75,31.8763,31.9653,31.8319,31.8586,129021.75
2017-06-29 15:30:00,35.83,35.92,35.76,35.79,288483.75,31.8674,31.9475,31.8052,31.8319,288483.75
2017-06-30 09:30:00,36.02,36.12,35.77,35.8,99031.5,32.0364,32.1254,31.8141,31.8408,99031.5
2017-06-30 10:00:00,35.78,35.83,35.7,35.7,74466.0,31.823,31.8674,31.7518,31.7518,74466.0
2017-06-30 10:30:00,35.74,35.81,35.64,35.68,68937.75,31.7874,31.8497,31.6985,31.734,68937.75
2017-06-30 11:00:00,35.66,35.69,35.57,35.6,82633.5,31.7162,31.7429,31.6362,31.6629,82633.5
2017-06-30 11:30:00,35.61,35.75,35.59,35.75,156224.25,31.6718,31.7963,31.654,31.7963,156224.25
2017-06-30 12:00:00,35.76,35.77,35.67,35.68,43474.5,31.8052,31.8141,31.7251,31.734,43474.5
2017-06-30 12:30:00,35.71,35.71,35.58,35.6,17637.75,31.7607,31.7607,31.6451,31.6629,17637.75
2017-06-30 13:00:00,35.61,35.66,35.6,35.65,23841.0,31.6718,31.7162,31.6629,31.7074,23841.0
2017-06-30 13:30:00,35.63,35.65,35.56,35.56,53183.25,31.6896,31.7074,31.6273,31.6273,53183.25
2017-06-30 14:00:00,35.54,35.57,35.48,35.57,50260.5,31.6095,31.6362,31.5562,31.6362,50260.5
2017-06-30 14:30:00,35.56,35.7,35.53,35.7,57543.75,31.6273,31.7518,31.6006,31.7518,57543.75
2017-06-30 15:00:00,35.71,35.82,35.67,35.76,88247.25,31.7607,31.8586,31.7251,31.8052,88247.25
2017-06-30 15:30:00,35.76,35.84,35.66,35.66,215887.5,31.8052,31.8763,31.7162,31.7162,215887.5
2017-07-03 09:30:00,35.95,36.06,35.73,35.98,56380.5,31.9742,32.072,31.7785,32.0009,56380.5
2017-07-03 10:00:00,35.96,36.26,35.96,36.19,59238.0,31.9831,32.2499,31.9831,32.1876,59238.0
2017-07-03 10:30:00,36.2,36.41,36.2,36.36,75514.5,32.1965,32.3833,32.1965,32.3388,75514.5
2017-07-03 11:00:00,36.34,36.44,36.25,36.38,61231.5,32.321,32.41,32.241,32.3566,61231.5
2017-07-03 11:30:00,36.36,36.42,36.24,36.26,52506.0,32.3388,32.3922,32.2321,32.2499,52506.0
2017-07-03 12:00:00,36.26,36.28,36.16,36.24,90985.5,32.2499,32.2677,32.1609,32.2321,90985.5
2017-07-03 12:30:00,36.23,36.38,36.23,36.28,154545.75,32.2232,32.3566,32.2232,32.2677,154545.75
2017-07-05 09:30:00,36.31,36.39,36.13,36.26,70503.75,32.2944,32.3655,32.1343,32.2499,70503.75
2017-07-05 10:00:00,36.24,36.27,36.11,36.22,36038.25,32.2321,32.2588,32.1165,32.2143,36038.25
2017-07-05 10:30:00,36.21,36.39,36.18,36.35,74601.0,32.2054,32.3655,32.1787,32.3299,74601.0
2017-07-05 11:00:00,36.37,36.44,36.2,36.28,75388.5,32.3477,32.41,32.1965,32.2677,75388.5
2017-07-05 11:30:00,36.26,36.36,36.22,36.25,145262.25,32.2499,32.3388,32.2143,32.241,145262.25
2017-07-05 12:00:00,36.23,36.24,36.16,36.21,43161.75,32.2232,32.2321,32.1609,32.2054,43161.75
2017-07-05 12:30:00,36.21,36.32,36.21,36.3,29535.75,32.2054,32.3033,32.2054,32.2855,29535.75
2017-07-05 13:00:00,36.28,36.37,36.28,36.32,38850.75,32.2677,32.3477,32.2677,32.3033,38850.75
2017-07-05 13:30:00,36.33,36.35,36.27,36.28,44815.5,32.3121,32.3299,32.2588,32.2677,44815.5
2017-07-05 14:00:00,36.28,36.36,36.27,36.29,73759.5,32.2677,32.3388,32.2588,32.2766,73759.5
2017-07-05 14:30:00,36.31,36.33,36.2,36.21,58583.25,32.2944,32.3121,32.1965,32.2054,58583.25
2017-07-05 15:00:00,36.2,36.23,36.18,36.19,93640.5,32.1965,32.2232,32.1787,32.1876,93640.5
2017-07-05 15:30:00,36.19,36.28,36.18,36.24,358373.25,32.1876,32.2677,32.1787,32.2321,358373.25
2017-07-06 09:30:00,36.21,36.43,36.16,36.25,68960.25,32.2054,32.4011,32.1609,32.241,68960.25
2017-07-06 10:00:00,36.28,36.64,36.2,36.56,137745.0,32.2677,32.5879,32.1965,32.5167,137745.0
2017-07-06 10:30:00,36.56,36.57,36.36,36.39,56103.75,32.5167,32.5256,32.3388,32.3655,56103.75
2017-07-06 11:00:00,36.42,36.52,36.38,36.49,58302.0,32.3922,32.4811,32.3566,32.4545,58302.0
2017-07-06 11:30:00,36.48,36.48,36.4,36.45,65967.75,32.4456,32.4456,32.3744,32.4189,65967.75
2017-07-06 12:00:00,36.44,36.48,36.35,36.35,100563.75,32.41,32.4456,32.3299,32.3299,100563.75
2017-07-06 12:30:00,36.35,36.46,36.34,36.41,49792.5,32.3299,32.4278,32.321,32.3833,49792.5
2017-07-06 13:00:00,36.41,36.46,36.38,36.42,42549.75,32.3833,32.4278,32.3566,32.3922,42549.75
2017-07-06 13:30:00,36.41,36.46,36.32,36.36,57260.25,32.3833,32.4278,32.3033,32.3388,57260.25
2017-07-06 14:00:00,36.36,36.37,36.2,36.24,71298.0,32.3388,32.3477,32.1965,32.2321,71298.0
2017-07-06 14:30:00,36.24,36.27,36.16,36.25,78603.75,32.2321,32.2588,32.1609,32.241,78603.75
2017-07-06 15:00:00,36.25,36.26,36.09,36.09,67077.0,32.241,32.2499,32.0987,32.0987,67077.0
2017-07-06 15:30:00,36.08,36.1,35.98,36.0,199372.5,32.0898,32.1076,32.0009,32.0186,199372.5
2017-07-07 09:30:00,36.19,36.19,35.85,36.07,49306.5,32.1876,32.1876,31.8852,32.0809,49306.5
2017-07-07 10:00:00,36.05,36.13,36.01,36.06,55597.5,32.0631,32.1343,32.0275,32.072,55597.5
2017-07-07 10:30:00,36.08,36.12,36.03,36.1,76554.0,32.0898,32.1254,32.0453,32.1076,76554.0
2017-07-07 11:00:00,36.1,36.22,36.07,36.22,46023.75,32.1076,32.2143,32.0809,32.2143,46023.75
2017-07-07 11:30:00,36.24,36.3,36.19,36.19,68962.5,32.2321,32.2855,32.1876,32.1876,68962.5
2017-07-07 12:00:00,36.2,36.27,36.19,36.25,31839.75,32.1965,32.2588,32.1876,32.241,31839.75
2017-07-07 12:30:00,36.28,36.29,36.2,36.24,27540.0,32.2677,32.2766,32.1965,32.2321,27540.0
2017-07-07 13:00:00,36.23,36.26,36.22,36.22,32832.0,32.2232,32.2499,32.2143,32.2143,32832.0
2017-07-07 13:30:00,36.22,36.27,36.19,36.2,26682.75,32.2143,32.2588,32.1876,32.1965,26682.75
2017-07-07 14:00:00,36.2,36.21,36.11,36.11,35437.5,32.1965,32.2054,32.1165,32.1165,35437.5
2017-07-07 14:30:00,36.12,36.13,36.04,36.04,40641.75,32.1254,32.1343,32.0542,32.0542,40641.75
2017-07-07 15:00:00,36.06,36.12,36.03,36.12,36535.5,32.072,32.1254,32.0453,32.1254,36535.5
2017-07-07 15:30:00,36.11,36.21,36.1,36.17,178011.0,32.1165,32.2054,32.1076,32.1698,178011.0
2017-07-10 09:30:00,36.14,36.22,35.93,36.16,49538.25,32.1432,32.2143,31.9564,32.1609,49538.25
2017-07-10 10:00:00,36.15,36.2,36.02,36.15,36380.25,32.1521,32.1965,32.0364,32.1521,36380.25
2017-07-10 10:30:00,36.16,36.22,36.08,36.18,17203.5,32.1609,32.2143,32.0898,32.1787,17203.5
2017-07-10 11:00:00,36.17,36.35,36.17,36.25,38184.75,32.1698,32.3299,32.1698,32.241,38184.75
2017-07-10 11:30:00,36.26,36.31,36.21,36.25,27911.25,32.2499,32.2944,32.2054,32.241,27911.25
2017-07-10 12:00:00,36.26,36.4,36.25,36.38,44842.5,32.2499,32.3744,32.241,32.3566,44842.5
2017-07-10 12:30:00,36.37,36.45,36.37,36.45,31432.5,32.3477,32.4189,32.3477,32.4189,31432.5
2017-07-10 13:00:00,36.48,36.56,36.46,36.56,98457.75,32.4456,32.5167,32.4278,32.5167,98457.75
2017-07-10 13:30:00,36.56,36.64,36.55,36.63,54416.25,32.5167,32.5879,32.5078,32.579,54416.25
2017-07-10 14:00:00,36.63,36.72,36.62,36.63,60266.25,32.579,32.659,32.5701,32.579,60266.25
2017-07-10 14:30:00,36.63,36.68,36.62,36.66,92720.25,32.579,32.6234,32.5701,32.6057,92720.25
2017-07-10 15:00:00,36.67,36.7,36.6,36.63,91309.5,32.6145,32.6412,32.5523,32.579,91309.5
2017-07-10 15:30:00,36.63,36.7,36.56,36.62,289982.25,32.579,32.6412,32.5167,32.5701,289982.25
2017-07-11 09:30:00,36.67,36.67,36.31,36.41,68242.5,32.6145,32.6145,32.2944,32.3833,68242.5
2017-07-11 10:00:00,36.43,36.48,36.37,36.39,42918.75,32.4011,32.4456,32.3477,32.3655,42918.75
2017-07-11 10:30:00,36.41,36.53,36.38,36.53,59139.0,32.3833,32.49,32.3566,32.49,59139.0
2017-07-11 11:00:00,36.52,36.59,36.22,36.29,100174.5,32.4811,32.5434,32.2143,32.2766,100174.5
2017-07-11 11:30:00,36.29,36.44,36.27,36.4,55793.25,32.2766,32.41,32.2588,32.3744,55793.25
2017-07-11 12:00:00,36.4,36.41,36.33,36.36,47920.5,32.3744,32.3833,32.3121,32.3388,47920.5
2017-07-11 12:30:00,36.36,36.4,36.32,36.34,37730.25,32.3388,32.3744,32.3033,32.321,37730.25
2017-07-11 13:00:00,36.35,36.39,36.32,36.33,17595.0,32.3299,32.3655,32.3033,32.3121,17595.0
2017-07-11 13:30:00,36.33,36.4,36.25,36.39,36510.75,32.3121,32.3744,32.241,32.3655,36510.75
2017-07-11 14:00:00,36.38,36.38,36.3,36.34,37986.75,32.3566,32.3566,32.2855,32.321,37986.75
2017-07-11 14:30:00,36.33,36.34,36.27,36.34,29191.5,32.3121,32.321,32.2588,32.321,29191.5
2017-07-11 15:00:00,36.35,36.37,36.32,36.33,44714.25,32.3299,32.3477,32.3033,32.3121,44714.25
2017-07-11 15:30:00,36.33,36.4,36.32,36.34,117042.75,32.3121,32.3744,32.3033,32.321,117042.75
2017-07-12 09:30:00,36.27,36.33,36.05,36.31,83623.5,32.2588,32.3121,32.0631,32.2944,83623.5
2017-07-12 10:00:00,36.34,36.55,36.33,36.52,31646.25,32.321,32.5078,32.3121,32.4811,31646.25
2017-07-12 10:30:00,36.5,36.59,36.47,36.47,71154.0,32.4633,32.5434,32.4367,32.4367,71154.0
2017-07-12 11:00:00,36.49,36.54,36.47,36.52,24525.0,32.4545,32.4989,32.4367,32.4811,24525.0
2017-07-12 11:30:00,36.51,36.52,36.42,36.46,58232.25,32.4722,32.4811,32.3922,32.4278,58232.25
2017-07-12 12:00:00,36.46,36.52,36.43,36.48,67389.75,32.4278,32.4811,32.4011,32.4456,67389.75
2017-07-12 12:30:00,36.47,36.54,36.45,36.54,33936.75,32.4367,32.4989,32.4189,32.4989,33936.75
2017-07-12 13:00:00,36.55,36.57,36.51,36.56,21084.75,32.5078,32.5256,32.4722,32.5167,21084.75
2017-07-12 13:30:00,36.56,36.6,36.52,36.6,30451.5,32.5167,32.5523,32.4811,32.5523,30451.5
2017-07-12 14:00:00,36.59,36.61,36.51,36.51,56598.75,32.5434,32.5612,32.4722,32.4722,56598.75
2017-07-12 14:30:00,36.52,36.53,36.51,36.53,45042.75,32.4811,32.49,32.4722,32.49,45042.75
2017-07-12 15:00:00,36.53,36.54,36.52,36.53,62316.0,32.49,32.4989,32.4811,32.49,62316.0
2017-07-12 15:30:00,36.53,36.58,36.51,36.56,149942.25,32.49,32.5345,32.4722,32.5167,149942.25
2017-07-13 09:30:00,36.67,36.7,36.52,36.67,46039.5,32.6145,32.6412,32.4811,32.6145,46039.5
2017-07-13 10:00:00,36.64,36.8,36.64,36.74,42484.5,32.5879,32.7302,32.5879,32.6768,42484.5
2017-07-13 10:30:00,36.72,36.77,36.67,36.73,40988.25,32.659,32.7035,32.6145,32.6679,40988.25
2017-07-13 11:00:00,36.73,36.85,36.71,36.85,34033.5,32.6679,32.7746,32.6501,32.7746,34033.5
2017-07-13 11:30:00,36.84,36.88,36.8,36.81,23802.75,32.7657,32.8013,32.7302,32.7391,23802.75
2017-07-13 12:00:00,36.82,36.87,36.81,36.84,18877.5,32.748,32.7924,32.7391,32.7657,18877.5
2017-07-13 12:30:00,36.84,36.86,36.76,36.79,23177.25,32.7657,32.7835,32.6946,32.7213,23177.25
2017-07-13 13:00:00,36.8,36.82,36.76,36.78,17754.75,32.7302,32.748,32.6946,32.7124,17754.75
2017-07-13 13:30:00,36.77,36.78,36.69,36.74,30116.25,32.7035,32.7124,32.6323,32.6768,30116.25
2017-07-13 14:00:00,36.74,36.74,36.68,36.71,26894.25,32.6768,32.6768,32.6234,32.6501,26894.25
2017-07-13 14:30:00,36.71,36.72,36.68,36.71,33306.75,32.6501,32.659,32.6234,32.6501,33306.75
2017-07-13 15:00:00,36.72,36.75,36.69,36.7,69522.75,32.659,32.6857,32.6323,32.6412,69522.75
2017-07-13 15:30:00,36.7,36.72,36.65,36.68,151623.0,32.6412,32.659,32.5968,32.6234,151623.0
2017-07-14 09:30:00,36.24,36.7,36.06,36.7,59116.5,32.2321,32.6412,32.072,32.6412,59116.5
2017-07-14 10:00:00,36.71,36.78,36.43,36.46,41674.5,32.6501,32.7124,32.4011,32.4278,41674.5
2017-07-14 10:30:00,36.47,36.63,36.46,36.57,35563.5,32.4367,32.579,32.4278,32.5256,35563.5
2017-07-14 11:00:00,36.59,36.7,36.54,36.59,43501.5,32.5434,32.6412,32.4989,32.5434,43501.5
2017-07-14 11:30:00,36.57,36.64,36.55,36.56,44050.5,32.5256,32.5879,32.5078,32.5167,44050.5
2017-07-14 12:00:00,36.56,36.56,36.48,36.49,51986.25,32.5167,32.5167,32.4456,32.4545,51986.25
2017-07-14 12:30:00,36.48,36.59,36.48,36.56,34623.0,32.4456,32.5434,32.4456,32.5167,34623.0
2017-07-14 13:00:00,36.58,36.65,36.55,36.63,38252.25,32.5345,32.5968,32.5078,32.579,38252.25
2017-07-14 13:30:00,36.64,36.64,36.53,36.56,37048.5,32.5879,32.5879,32.49,32.5167,37048.5
2017-07-14 14:00:00,36.57,36.59,36.52,36.53,34749.0,32.5256,32.5434,32.4811,32.49,34749.0
2017-07-14 14:30:00,36.52,36.62,36.51,36.6,60102.0,32.4811,32.5701,32.4722,32.5523,60102.0
2017-07-14 15:00:00,36.6,36.73,36.58,36.71,37408.5,32.5523,32.6679,32.5345,32.6501,37408.5
2017-07-14 15:30:00,36.72,36.72,36.55,36.57,172140.75,32.659,32.659,32.5078,32.5256,172140.75
2017-07-17 09:30:00,36.63,36.7,36.43,36.69,61452.0,32.579,32.6412,32.4011,32.6323,61452.0
2017-07-17 10:00:00,36.67,36.76,36.65,36.68,33180.75,32.6145,32.6946,32.5968,32.6234,33180.75
2017-07-17 10:30:00,36.66,36.74,36.63,36.73,29963.25,32.6057,32.6768,32.579,32.6679,29963.25
2017-07-17 11:00:00,36.74,36.78,36.68,36.69,38603.25,32.6768,32.7124,32.6234,32.6323,38603.25
2017-07-17 11:30:00,36.68,36.75,36.67,36.72,39620.25,32.6234,32.6857,32.6145,32.659,39620.25
2017-07-17 12:00:00,36.72,36.73,36.66,36.71,26091.0,32.659,32.6679,32.6057,32.6501,26091.0
2017-07-17 12:30:00,36.71,36.77,36.71,36.76,20594.25,32.6501,32.7035,32.6501,32.6946,20594.25
2017-07-17 13:00:00,36.77,36.88,36.74,36.88,81834.75,32.7035,32.8013,32.6768,32.8013,81834.75
2017-07-17 13:30:00,36.88,36.88,36.81,36.82,30800.25,32.8013,32.8013,32.7391,32.748,30800.25
2017-07-17 14:00:00,36.82,36.87,36.78,36.87,59310.0,32.748,32.7924,32.7124,32.7924,59310.0
2017-07-17 14:30:00,36.86,36.9,36.8,36.8,34688.25,32.7835,32.8191,32.7302,32.7302,34688.25
2017-07-17 15:00:00,36.8,36.84,36.78,36.78,34492.5,32.7302,32.7657,32.7124,32.7124,34492.5
2017-07-17 15:30:00,36.78,36.79,36.72,36.79,119459.25,32.7124,32.7213,32.659,32.7213,119459.25
2017-07-18 09:30:00,36.56,36.78,36.5,36.67,62993.25,32.5167,32.7124,32.4633,32.6145,62993.25
2017-07-18 10:00:00,36.69,36.72,36.56,36.57,71716.5,32.6323,32.659,32.5167,32.5256,71716.5
2017-07-18 10:30:00,36.57,36.57,36.39,36.54,42027.75,32.5256,32.5256,32.3655,32.4989,42027.75
2017-07-18 11:00:00,36.54,36.56,36.49,36.53,40963.5,32.4989,32.5167,32.4545,32.49,40963.5
2017-07-18 11:30:00,36.54,36.59,36.5,36.52,32062.5,32.4989,32.5434,32.4633,32.4811,32062.5
2017-07-18 12:00:00,36.53,36.56,36.52,36.56,34101.0,32.49,32.5167,32.4811,32.5167,34101.0
2017-07-18 12:30:00,36.55,36.55,36.51,36.54,23904.0,32.5078,32.5078,32.4722,32.4989,23904.0
2017-07-18 13:00:00,36.52,36.66,36.52,36.65,22997.25,32.4811,32.6057,32.4811,32.5968,22997.25
2017-07-18 13:30:00,36.67,36.76,36.67,36.7,36105.75,32.6145,32.6946,32.6145,32.6412,36105.75
2017-07-18 14:00:00,36.7,36.74,36.68,36.71,37640.25,32.6412,32.6768,32.6234,32.6501,37640.25
2017-07-18 14:30:00,36.71,36.79,36.7,36.77,45360.0,32.6501,32.7213,32.6412,32.7035,45360.0
2017-07-18 15:00:00,36.77,36.79,36.74,36.76,52562.25,32.7035,32.7213,32.6768,32.6946,52562.25
2017-07-18 15:30:00,36.75,36.76,36.68,36.76,233961.75,32.6857,32.6946,32.6234,32.6946,233961.75
2017-07-19 09:30:00,36.92,36.95,36.78,36.8,70638.75,32.8369,32.8636,32.7124,32.7302,70638.75
2017-07-19 10:00:00,36.8,36.95,36.73,36.91,42349.5,32.7302,32.8636,32.6679,32.828,42349.5
2017-07-19 10:30:00,36.94,36.95,36.83,36.83,56470.5,32.8547,32.8636,32.7569,32.7569,56470.5
2017-07-19 11:00:00,36.82,36.87,36.78,36.78,40664.25,32.748,32.7924,32.7124,32.7124,40664.25
2017-07-19 11:30:00,36.8,36.81,36.71,36.71,24675.75,32.7302,32.7391,32.6501,32.6501,24675.75
2017-07-19 12:00:00,36.72,36.75,36.7,36.71,29295.0,32.659,32.6857,32.6412,32.6501,29295.0
2017-07-19 12:30:00,36.71,36.72,36.52,36.53,72668.25,32.6501,32.659,32.4811,32.49,72668.25
2017-07-19 13:00:00,36.55,36.61,36.55,36.57,23604.75,32.5078,32.5612,32.5078,32.5256,23604.75
2017-07-19 13:30:00,36.56,36.64,36.56,36.61,33743.25,32.5167,32.5879,32.5167,32.5612,33743.25
2017-07-19 14:00:00,36.61,36.68,36.61,36.65,32697.0,32.5612,32.6234,32.5612,32.5968,32697.0
2017-07-19 14:30:00,36.65,36.71,36.65,36.68,25832.25,32.5968,32.6501,32.5968,32.6234,25832.25
2017-07-19 15:00:00,36.68,36.74,36.67,36.73,40059.0,32.6234,32.6768,32.6145,32.6679,40059.0
2017-07-19 15:30:00,36.73,36.8,36.72,36.78,131874.75,32.6679,32.7302,32.659,32.7124,131874.75
2017-07-20 09:30:00,36.79,36.96,36.78,36.85,72087.75,32.7213,32.8725,32.7124,32.7746,72087.75
2017-07-20 10:00:00,36.85,36.99,36.81,36.97,87851.25,32.7746,32.8992,32.7391,32.8814,87851.25
2017-07-20 10:30:00,36.97,36.97,36.77,36.89,63996.75,32.8814,32.8814,32.7035,32.8102,63996.75
2017-07-20 11:00:00,36.88,36.89,36.73,36.76,77429.25,32.8013,32.8102,32.6679,32.6946,77429.25
2017-07-20 11:30:00,36.78,36.8,36.73,36.79,32874.75,32.7124,32.7302,32.6679,32.7213,32874.75
2017-07-20 12:00:00,36.82,36.86,36.8,36.85,31682.25,32.748,32.7835,32.7302,32.7746,31682.25
2017-07-20 12:30:00,36.86,36.9,36.83,36.86,40452.75,32.7835,32.8191,32.7569,32.7835,40452.75
2017-07-20 13:00:00,36.87,36.91,36.84,36.89,29783.25,32.7924,32.828,32.7657,32.8102,29783.25
2017-07-20 13:30:00,36.88,36.91,36.87,36.87,39048.75,32.8013,32.828,32.7924,32.7924,39048.75
2017-07-20 14:00:00,36.86,36.89,36.85,36.88,12624.75,32.7835,32.8102,32.7746,32.8013,12624.75
2017-07-20 14:30:00,36.88,36.9,36.84,36.84,40947.75,32.8013,32.8191,32.7657,32.7657,40947.75
2017-07-20 15:00:00,36.84,36.89,36.84,36.88,35986.5,32.7657,32.8102,32.7657,32.8013,35986.5
2017-07-20 15:30:00,36.87,36.87,36.75,36.77,147046.5,32.7924,32.7924,32.6857,32.7035,147046.5
2017-07-21 09:30:00,36.67,37.07,36.67,36.8,141657.75,32.6145,32.9703,32.6145,32.7302,141657.75
2017-07-21 10:00:00,36.79,36.8,36.68,36.76,37611.0,32.7213,32.7302,32.6234,32.6946,37611.0
2017-07-21 10:30:00,36.76,36.79,36.64,36.71,17448.75,32.6946,32.7213,32.5879,32.6501,17448.75
2017-07-21 11:00:00,36.69,36.84,36.69,36.77,39388.5,32.6323,32.7657,32.6323,32.7035,39388.5
2017-07-21 11:30:00,36.76,36.82,36.71,36.77,37143.0,32.6946,32.748,32.6501,32.7035,37143.0
2017-07-21 12:00:00,36.78,36.86,36.78,36.8,13050.0,32.7124,32.7835,32.7124,32.7302,13050.0
2017-07-21 12:30:00,36.8,36.87,36.77,36.86,13272.75,32.7302,32.7924,32.7035,32.7835,13272.75
2017-07-21 13:00:00,36.84,36.9,36.83,36.85,20490.75,32.7657,32.8191,32.7569,32.7746,20490.75
2017-07-21 13:30:00,36.85,36.89,36.84,36.88,36193.5,32.7746,32.8102,32.7657,32.8013,36193.5
2017-07-21 14:00:00,36.88,36.88,36.78,36.8,14454.0,32.8013,32.8013,32.7124,32.7302,14454.0
2017-07-21 14:30:00,36.8,36.82,36.78,36.81,27499.5,32.7302,32.748,32.7124,32.7391,27499.5
2017-07-21 15:00:00,36.8,36.84,36.76,36.78,32307.75,32.7302,32.7657,32.6946,32.7124,32307.75
2017-07-21 15:30:00,36.79,36.81,36.72,36.77,230647.5,32.7213,32.7391,32.659,32.7035,230647.5
2017-07-24 09:30:00,36.72,37.04,36.72,37.04,23982.75,32.659,32.9436,32.659,32.9436,23982.75
2017-07-24 10:00:00,37.02,37.02,36.87,36.89,15025.5,32.9258,32.9258,32.7924,32.8102,15025.5
2017-07-24 10:30:00,36.89,36.93,36.84,36.87,14773.5,32.8102,32.8458,32.7657,32.7924,14773.5
2017-07-24 11:00:00,36.85,37.09,36.83,37.09,126252.0,32.7746,32.9881,32.7569,32.9881,126252.0
2017-07-24 11:30:00,37.09,37.1,37.03,37.04,41962.5,32.9881,32.997,32.9347,32.9436,41962.5
2017-07-24 12:00:00,37.08,37.08,37.0,37.06,15374.25,32.9792,32.9792,32.9081,32.9614,15374.25
2017-07-24 12:30:00,37.08,37.12,37.07,37.11,24637.5,32.9792,33.0148,32.9703,33.0059,24637.5
2017-07-24 13:00:00,37.1,37.16,37.09,37.14,68456.25,32.997,33.0504,32.9881,33.0326,68456.25
2017-07-24 13:30:00,37.14,37.19,37.11,37.18,45252.0,33.0326,33.077,33.0059,33.0681,45252.0
2017-07-24 14:00:00,37.19,37.35,37.17,37.28,68982.75,33.077,33.2193,33.0593,33.1571,68982.75
2017-07-24 14:30:00,37.28,37.33,37.26,37.28,61976.25,33.1571,33.2016,33.1393,33.1571,61976.25
2017-07-24 15:00:00,37.28,37.31,37.24,37.29,70168.5,33.1571,33.1838,33.1215,33.166,70168.5
2017-07-24 15:30:00,37.29,37.31,37.25,37.28,217813.5,33.166,33.1838,33.1304,33.1571,217813.5
2017-07-25 09:30:00,37.76,37.96,37.6,37.83,311364.0,33.584,33.7619,33.4417,33.6463,311364.0
2017-07-25 10:00:00,37.81,37.82,37.6,37.76,85376.25,33.6285,33.6374,33.4417,33.584,85376.25
2017-07-25 10:30:00,37.74,37.82,37.69,37.82,34292.25,33.5662,33.6374,33.5217,33.6374,34292.25
2017-07-25 11:00:00,37.81,37.92,37.76,37.88,62383.5,33.6285,33.7263,33.584,33.6907,62383.5
2017-07-25 11:30:00,37.89,37.92,37.84,37.9,36402.75,33.6996,33.7263,33.6552,33.7085,36402.75
2017-07-25 12:00:00,37.87,37.95,37.85,37.85,39267.0,33.6818,33.753,33.664,33.664,39267.0
2017-07-25 12:30:00,37.88,37.88,37.78,37.8,45483.75,33.6907,33.6907,33.6018,33.6196,45483.75
2017-07-25 13:00:00,37.8,37.88,37.79,37.82,44451.0,33.6196,33.6907,33.6107,33.6374,44451.0
2017-07-25 13:30:00,37.82,37.84,37.78,37.8,25447.5,33.6374,33.6552,33.6018,33.6196,25447.5
2017-07-25 14:00:00,37.8,37.84,37.75,37.84,89910.0,33.6196,33.6552,33.5751,33.6552,89910.0
2017-07-25 14:30:00,37.84,37.85,37.76,37.79,53385.75,33.6552,33.664,33.584,33.6107,53385.75
2017-07-25 15:00:00,37.79,37.81,37.76,37.78,99767.25,33.6107,33.6285,33.584,33.6018,99767.25
2017-07-25 15:30:00,37.79,37.8,37.73,37.77,215032.5,33.6107,33.6196,33.5573,33.5929,215032.5
2017-07-26 09:30:00,37.94,38.06,37.79,38.04,84602.25,33.7441,33.8508,33.6107,33.833,84602.25
2017-07-26 10:00:00,38.06,38.18,37.98,38.18,114961.5,33.8508,33.9576,33.7797,33.9576,114961.5
2017-07-26 10:30:00,38.17,38.17,37.97,38.01,78111.0,33.9487,33.9487,33.7708,33.8064,78111.0
2017-07-26 11:00:00,38.0,38.06,37.98,38.03,41582.25,33.7975,33.8508,33.7797,33.8241,41582.25
2017-07-26 11:30:00,38.04,38.08,37.94,37.94,57838.5,33.833,33.8686,33.7441,33.7441,57838.5
2017-07-26 12:00:00,37.94,38.21,37.93,38.15,88431.75,33.7441,33.9842,33.7352,33.9309,88431.75
2017-07-26 12:30:00,38.1,38.12,37.99,38.02,63126.0,33.8864,33.9042,33.7886,33.8152,63126.0
2017-07-26 13:00:00,38.04,38.08,38.0,38.03,67232.25,33.833,33.8686,33.7975,33.8241,67232.25
2017-07-26 13:30:00,38.04,38.13,37.98,38.13,87597.0,33.833,33.9131,33.7797,33.9131,87597.0
2017-07-26 14:00:00,38.13,38.18,38.02,38.11,105918.75,33.9131,33.9576,33.8152,33.8953,105918.75
2017-07-26 14:30:00,38.12,38.12,38.0,38.04,115830.0,33.9042,33.9042,33.7975,33.833,115830.0
2017-07-26 15:00:00,38.05,38.07,37.92,37.97,147489.75,33.8419,33.8597,33.7263,33.7708,147489.75
2017-07-26 15:30:00,37.96,38.02,37.79,37.93,398324.25,33.7619,33.8152,33.6107,33.7352,398324.25
2017-07-27 09:30:00,37.49,37.51,36.1,36.29,617940.0,33.3439,33.3616,32.1076,32.2766,617940.0
2017-07-27 10:00:00,36.31,36.53,36.13,36.4,274108.5,32.2944,32.49,32.1343,32.3744,274108.5
2017-07-27 10:30:00,36.41,36.89,36.33,36.88,163467.0,32.3833,32.8102,32.3121,32.8013,163467.0
2017-07-27 11:00:00,36.87,36.96,36.72,36.76,236974.5,32.7924,32.8725,32.659,32.6946,236974.5
2017-07-27 11:30:00,36.76,36.87,36.74,36.84,110477.25,32.6946,32.7924,32.6768,32.7657,110477.25
2017-07-27 12:00:00,36.83,37.06,36.81,37.05,134127.0,32.7569,32.9614,32.7391,32.9525,134127.0
2017-07-27 12:30:00,37.06,37.09,36.93,36.98,126249.75,32.9614,32.9881,32.8458,32.8903,126249.75
2017-07-27 13:00:00,36.99,37.04,36.81,36.84,177255.0,32.8992,32.9436,32.7391,32.7657,177255.0
2017-07-27 13:30:00,36.85,36.91,36.72,36.74,155891.25,32.7746,32.828,32.659,32.6768,155891.25
2017-07-27 14:00:00,36.76,36.86,36.48,36.48,113809.5,32.6946,32.7835,32.4456,32.4456,113809.5
2017-07-27 14:30:00,36.49,36.52,36.36,36.47,196888.5,32.4545,32.4811,32.3388,32.4367,196888.5
2017-07-27 15:00:00,36.47,36.57,36.44,36.55,182601.0,32.4367,32.5256,32.41,32.5078,182601.0
2017-07-27 15:30:00,36.56,36.8,36.49,36.78,622514.25,32.5167,32.7302,32.4545,32.7124,622514.25
2017-07-28 09:30:00,36.72,36.97,36.71,36.74,94644.0,32.659,32.8814,32.6501,32.6768,94644.0
2017-07-28 10:00:00,36.75,36.77,36.65,36.69,42545.25,32.6857,32.7035,32.5968,32.6323,42545.25
2017-07-28 10:30:00,36.72,36.88,36.7,36.88,34263.0,32.659,32.8013,32.6412,32.8013,34263.0
2017-07-28 11:00:00,36.86,36.92,36.75,36.77,71275.5,32.7835,32.8369,32.6857,32.7035,71275.5
2017-07-28 11:30:00,36.77,36.82,36.74,36.74,99483.75,32.7035,32.748,32.6768,32.6768,99483.75
2017-07-28 12:00:00,36.74,36.85,36.74,36.84,27344.25,32.6768,32.7746,32.6768,32.7657,27344.25
2017-07-28 12:30:00,36.85,36.91,36.8,36.82,37262.25,32.7746,32.828,32.7302,32.748,37262.25
2017-07-28 13:00:00,36.83,36.83,36.68,36.68,62806.5,32.7569,32.7569,32.6234,32.6234,62806.5
2017-07-28 13:30:00,36.69,36.8,36.69,36.79,24309.0,32.6323,32.7302,32.6323,32.7213,24309.0
2017-07-28 14:00:00,36.79,36.91,36.79,36.91,21318.75,32.7213,32.828,32.7213,32.828,21318.75
2017-07-28 14:30:00,36.92,36.93,36.89,36.91,25755.75,32.8369,32.8458,32.8102,32.828,25755.75
2017-07-28 15:00:00,36.91,36.99,36.9,36.97,65749.5,32.828,32.8992,32.8191,32.8814,65749.5
2017-07-28 15:30:00,36.96,37.0,36.84,36.84,198312.75,32.8725,32.9081,32.7657,32.7657,198312.75
2017-07-31 09:30:00,37.0,37.04,36.84,36.9,41136.75,32.9081,32.9436,32.7657,32.8191,41136.75
2017-07-31 10:00:00,36.9,36.97,36.84,36.97,29094.75,32.8191,32.8814,32.7657,32.8814,29094.75
2017-07-31 10:30:00,36.94,36.94,36.81,36.81,51414.75,32.8547,32.8547,32.7391,32.7391,51414.75
2017-07-31 11:00:00,36.83,36.9,36.81,36.88,60189.75,32.7569,32.8191,32.7391,32.8013,60189.75
2017-07-31 11:30:00,36.88,36.9,36.85,36.87,33590.25,32.8013,32.8191,32.7746,32.7924,33590.25
2017-07-31 12:00:00,36.86,36.9,36.85,36.86,21582.0,32.7835,32.8191,32.7746,32.7835,21582.0
2017-07-31 12:30:00,36.87,36.9,36.85,36.85,37680.75,32.7924,32.8191,32.7746,32.7746,37680.75
2017-07-31 13:00:00,36.87,36.91,36.86,36.89,32121.0,32.7924,32.828,32.7835,32.8102,32121.0
2017-07-31 13:30:00,36.88,36.9,36.87,36.88,33048.0,32.8013,32.8191,32.7924,32.8013,33048.0
2017-07-31 14:00:00,36.88,36.91,36.88,36.9,37482.75,32.8013,32.828,32.8013,32.8191,37482.75
2017-07-31 14:30:00,36.91,36.91,36.86,36.88,80406.0,32.828,32.828,32.7835,32.8013,80406.0
2017-07-31 15:00:00,36.88,37.0,36.86,37.0,57258.0,32.8013,32.9081,32.7835,32.9081,57258.0
2017-07-31 15:30:00,37.0,37.04,36.94,36.97,237604.5,32.9081,32.9436,32.8547,32.8814,237604.5
2017-08-01 09:30:00,37.25,37.35,37.02,37.02,103608.0,33.1304,33.2193,32.9258,32.9258,103608.0
2017-08-01 10:00:00,37.05,37.08,36.88,36.91,75195.0,32.9525,32.9792,32.8013,32.828,75195.0
2017-08-01 10:30:00,36.92,37.03,36.9,37.0,48683.25,32.8369,32.9347,32.8191,32.9081,48683.25
2017-08-01 11:00:00,37.01,37.02,36.9,36.94,56508.75,32.9169,32.9258,32.8191,32.8547,56508.75
2017-08-01 11:30:00,36.95,37.1,36.95,37.02,29643.75,32.8636,32.997,32.8636,32.9258,29643.75
2017-08-01 12:00:00,37.02,37.12,37.02,37.08,28732.5,32.9258,33.0148,32.9258,32.9792,28732.5
2017-08-01 12:30:00,37.09,37.11,37.05,37.1,67887.0,32.9881,33.0059,32.9525,32.997,67887.0
2017-08-01 13:00:00,37.12,37.14,37.08,37.1,35241.75,33.0148,33.0326,32.9792,32.997,35241.75
2017-08-01 13:30:00,37.09,37.15,37.08,37.13,35586.0,32.9881,33.0415,32.9792,33.0237,35586.0
2017-08-01 14:00:00,37.15,37.2,37.14,37.19,44183.25,33.0415,33.0859,33.0326,33.077,44183.25
2017-08-01 14:30:00,37.19,37.27,37.1,37.12,76245.75,33.077,33.1482,32.997,33.0148,76245.75
2017-08-01 15:00:00,37.12,37.13,37.06,37.07,108369.0,33.0148,33.0237,32.9614,32.9703,108369.0
2017-08-01 15:30:00,37.07,37.11,37.06,37.08,347800.5,32.9703,33.0059,32.9614,32.9792,347800.5
2017-08-02 09:30:00,37.0,37.16,36.76,36.84,128524.5,32.9081,33.0504,32.6946,32.7657,128524.5
2017-08-02 10:00:00,36.84,36.96,36.78,36.8,71241.75,32.7657,32.8725,32.7124,32.7302,71241.75
2017-08-02 10:30:00,36.81,36.81,36.69,36.77,193446.0,32.7391,32.7391,32.6323,32.7035,193446.0
2017-08-02 11:00:00,36.8,36.81,36.74,36.8,51178.5,32.7302,32.7391,32.6768,32.7302,51178.5
2017-08-02 11:30:00,36.78,36.82,36.68,36.68,12042.0,32.7124,32.748,32.6234,32.6234,12042.0
2017-08-02 12:00:00,36.68,36.72,36.65,36.67,100872.0,32.6234,32.659,32.5968,32.6145,100872.0
2017-08-02 12:30:00,36.66,36.68,36.57,36.66,41481.0,32.6057,32.6234,32.5256,32.6057,41481.0
2017-08-02 13:00:00,36.67,36.7,36.63,36.66,17329.5,32.6145,32.6412,32.579,32.6057,17329.5
2017-08-02 13:30:00,36.65,36.7,36.63,36.7,18672.75,32.5968,32.6412,32.579,32.6412,18672.75
2017-08-02 14:00:00,36.7,36.74,36.68,36.71,44041.5,32.6412,32.6768,32.6234,32.6501,44041.5
2017-08-02 14:30:00,36.7,36.77,36.7,36.7,30480.75,32.6412,32.7035,32.6412,32.6412,30480.75
2017-08-02 15:00:00,36.71,36.76,36.7,36.76,51021.0,32.6501,32.6946,32.6412,32.6946,51021.0
2017-08-02 15:30:00,36.76,36.84,36.75,36.8,238963.5,32.6946,32.7657,32.6857,32.7302,238963.5
2017-08-03 09:30:00,36.8,36.8,36.6,36.63,41818.5,32.7302,32.7302,32.5523,32.579,41818.5
2017-08-03 10:00:00,36.6,36.67,36.52,36.64,78601.5,32.5523,32.6145,32.4811,32.5879,78601.5
2017-08-03 10:30:00,36.65,36.65,36.56,36.59,61593.75,32.5968,32.5968,32.5167,32.5434,61593.75
2017-08-03 11:00:00,36.61,36.66,36.56,36.58,40088.25,32.5612,32.6057,32.5167,32.5345,40088.25
2017-08-03 11:30:00,36.57,36.6,36.52,36.57,35424.0,32.5256,32.5523,32.4811,32.5256,35424.0
2017-08-03 12:00:00,36.56,36.56,36.5,36.52,67608.0,32.5167,32.5167,32.4633,32.4811,67608.0
2017-08-03 12:30:00,36.53,36.59,36.52,36.53,58236.75,32.49,32.5434,32.4811,32.49,58236.75
2017-08-03 13:00:00,36.54,36.56,36.5,36.5,127716.75,32.4989,32.5167,32.4633,32.4633,127716.75
2017-08-03 13:30:00,36.5,36.65,36.48,36.64,197347.5,32.4633,32.5968,32.4456,32.5879,197347.5
2017-08-03 14:00:00,36.64,36.68,36.58,36.58,53964.0,32.5879,32.6234,32.5345,32.5345,53964.0
2017-08-03 14:30:00,36.57,36.59,36.47,36.49,64554.75,32.5256,32.5434,32.4367,32.4545,64554.75
2017-08-03 15:00:00,36.49,36.66,36.49,36.64,36807.75,32.4545,32.6057,32.4545,32.5879,36807.75
2017-08-03 15:30:00,36.64,36.65,36.53,36.61,161772.75,32.5879,32.5968,32.49,32.5612,161772.75
2017-08-04 09:30:00,36.95,37.1,36.85,37.04,72067.5,32.8636,32.997,32.7746,32.9436,72067.5
2017-08-04 10:00:00,37.05,37.2,37.04,37.16,38025.0,32.9525,33.0859,32.9436,33.0504,38025.0
2017-08-04 10:30:00,37.16,37.19,37.11,37.16,24759.0,33.0504,33.077,33.0059,33.0504,24759.0
2017-08-04 11:00:00,37.14,37.16,37.1,37.12,61236.0,33.0326,33.0504,32.997,33.0148,61236.0
2017-08-04 11:30:00,37.13,37.13,37.07,37.08,23742.0,33.0237,33.0237,32.9703,32.9792,23742.0
2017-08-04 12:00:00,37.08,37.08,37.01,37.01,98403.75,32.9792,32.9792,32.9169,32.9169,98403.75
2017-08-04 12:30:00,37.01,37.02,36.96,36.99,59771.25,32.9169,32.9258,32.8725,32.8992,59771.25
2017-08-04 13:00:00,36.98,37.0,36.93,36.95,54126.0,32.8903,32.9081,32.8458,32.8636,54126.0
2017-08-04 13:30:00,36.95,37.0,36.93,36.94,34141.5,32.8636,32.9081,32.8458,32.8547,34141.5
2017-08-04 14:00:00,36.95,36.96,36.81,36.83,107210.25,32.8636,32.8725,32.7391,32.7569,107210.25
2017-08-04 14:30:00,36.81,36.82,36.78,36.79,61872.75,32.7391,32.748,32.7124,32.7213,61872.75
2017-08-04 15:00:00,36.8,36.8,36.71,36.73,156800.25,32.7302,32.7302,32.6501,32.6679,156800.25
2017-08-04 15:30:00,36.73,36.85,36.73,36.84,247914.0,32.6679,32.7746,32.6679,32.7657,247914.0
2017-08-07 09:30:00,36.84,36.95,36.66,36.72,47567.25,32.7657,32.8636,32.6057,32.659,47567.25
2017-08-07 10:00:00,36.73,36.85,36.69,36.75,32136.75,32.6679,32.7746,32.6323,32.6857,32136.75
2017-08-07 10:30:00,36.76,36.85,36.75,36.83,23240.25,32.6946,32.7746,32.6857,32.7569,23240.25
2017-08-07 11:00:00,36.84,36.84,36.75,36.78,25753.5,32.7657,32.7657,32.6857,32.7124,25753.5
2017-08-07 11:30:00,36.78,36.87,36.76,36.81,22038.75,32.7124,32.7924,32.6946,32.7391,22038.75
2017-08-07 12:00:00,36.82,36.84,36.76,36.81,16483.5,32.748,32.7657,32.6946,32.7391,16483.5
2017-08-07 12:30:00,36.81,36.88,36.81,36.87,15068.25,32.7391,32.8013,32.7391,32.7924,15068.25
2017-08-07 13:00:00,36.85,36.89,36.84,36.87,16132.5,32.7746,32.8102,32.7657,32.7924,16132.5
2017-08-07 13:30:00,36.87,36.87,36.83,36.87,25906.5,32.7924,32.7924,32.7569,32.7924,25906.5
2017-08-07 14:00:00,36.87,36.87,36.84,36.87,24135.75,32.7924,32.7924,32.7657,32.7924,24135.75
2017-08-07 14:30:00,36.87,36.89,36.85,36.87,17250.75,32.7924,32.8102,32.7746,32.7924,17250.75
2017-08-07 15:00:00,36.87,36.9,36.86,36.89,34713.0,32.7924,32.8191,32.7835,32.8102,34713.0
2017-08-07 15:30:00,36.9,36.9,36.8,36.84,226813.5,32.8191,32.8191,32.7302,32.7657,226813.5
2017-08-08 09:30:00,36.77,36.86,36.69,36.76,36614.25,32.7035,32.7835,32.6323,32.6946,36614.25
2017-08-08 10:00:00,36.76,36.92,36.76,36.9,21177.0,32.6946,32.8369,32.6946,32.8191,21177.0
2017-08-08 10:30:00,36.88,37.0,36.87,36.99,47029.5,32.8013,32.9081,32.7924,32.8992,47029.5
2017-08-08 11:00:00,37.02,37.11,37.0,37.09,26712.0,32.9258,33.0059,32.9081,32.9881,26712.0
2017-08-08 11:30:00,37.07,37.22,37.07,37.12,26635.5,32.9703,33.1037,32.9703,33.0148,26635.5
2017-08-08 12:00:00,37.12,37.22,37.05,37.06,24275.25,33.0148,33.1037,32.9525,32.9614,24275.25
2017-08-08 12:30:00,37.11,37.13,37.0,37.0,20313.0,33.0059,33.0237,32.9081,32.9081,20313.0
2017-08-08 13:00:00,36.98,37.0,36.91,36.95,56693.25,32.8903,32.9081,32.828,32.8636,56693.25
2017-08-08 13:30:00,36.92,36.97,36.87,36.93,24018.75,32.8369,32.8814,32.7924,32.8458,24018.75
2017-08-08 14:00:00,36.94,36.96,36.91,36.95,36666.0,32.8547,32.8725,32.828,32.8636,36666.0
2017-08-08 14:30:00,36.94,36.95,36.89,36.89,26923.5,32.8547,32.8636,32.8102,32.8102,26923.5
2017-08-08 15:00:00,36.9,36.92,36.84,36.85,24032.25,32.8191,32.8369,32.7657,32.7746,24032.25
2017-08-08 15:30:00,36.82,36.86,36.76,36.84,192451.5,32.748,32.7835,32.6946,32.7657,192451.5
2017-08-09 09:30:00,36.56,36.62,36.29,36.29,107518.5,32.5167,32.5701,32.2766,32.2766,107518.5
2017-08-09 10:00:00,36.33,36.38,36.25,36.32,79510.5,32.3121,32.3566,32.241,32.3033,79510.5
2017-08-09 10:30:00,36.25,36.44,36.25,36.37,67524.75,32.241,32.41,32.241,32.3477,67524.75
2017-08-09 11:00:00,36.35,36.35,36.23,36.24,43470.0,32.3299,32.3299,32.2232,32.2321,43470.0
2017-08-09 11:30:00,36.24,36.33,36.22,36.29,131166.0,32.2321,32.3121,32.2143,32.2766,131166.0
2017-08-09 12:00:00,36.28,36.44,36.28,36.4,54132.75,32.2677,32.41,32.2677,32.3744,54132.75
2017-08-09 12:30:00,36.38,36.42,36.38,36.42,6300.0,32.3566,32.3922,32.3566,32.3922,6300.0
2017-08-09 13:00:00,36.41,36.48,36.41,36.42,16386.75,32.3833,32.4456,32.3833,32.3922,16386.75
2017-08-09 13:30:00,36.44,36.47,36.4,36.42,17455.5,32.41,32.4367,32.3744,32.3922,17455.5
2017-08-09 14:00:00,36.43,36.43,36.29,36.34,110040.75,32.4011,32.4011,32.2766,32.321,110040.75
2017-08-09 14:30:00,36.34,36.36,36.29,36.34,35536.5,32.321,32.3388,32.2766,32.321,35536.5
2017-08-09 15:00:00,36.35,36.36,36.28,36.36,92072.25,32.3299,32.3388,32.2677,32.3388,92072.25
2017-08-09 15:30:00,36.36,36.42,36.32,36.41,324072.0,32.3388,32.3922,32.3033,32.3833,324072.0
2017-08-10 09:30:00,36.26,36.28,36.1,36.12,133512.75,32.2499,32.2677,32.1076,32.1254,133512.75
2017-08-10 10:00:00,36.15,36.15,35.93,36.06,60081.75,32.1521,32.1521,31.9564,32.072,60081.75
2017-08-10 10:30:00,36.06,36.06,35.92,35.94,28266.75,32.072,32.072,31.9475,31.9653,28266.75
2017-08-10 11:00:00,35.92,35.93,35.76,35.8,40232.25,31.9475,31.9564,31.8052,31.8408,40232.25
2017-08-10 11:30:00,35.8,35.89,35.8,35.82,24095.25,31.8408,31.9208,31.8408,31.8586,24095.25
2017-08-10 12:00:00,35.81,35.85,35.76,35.77,51810.75,31.8497,31.8852,31.8052,31.8141,51810.75
2017-08-10 12:30:00,35.77,35.92,35.74,35.92,41184.0,31.8141,31.9475,31.7874,31.9475,41184.0
2017-08-10 13:00:00,35.93,35.97,35.88,35.96,28962.0,31.9564,31.992,31.9119,31.9831,28962.0
2017-08-10 13:30:00,35.96,35.97,35.89,35.96,30458.25,31.9831,31.992,31.9208,31.9831,30458.25
2017-08-10 14:00:00,35.94,35.95,35.89,35.9,34395.75,31.9653,31.9742,31.9208,31.9297,34395.75
2017-08-10 14:30:00,35.91,35.99,35.82,35.83,40342.5,31.9386,32.0098,31.8586,31.8674,40342.5
2017-08-10 15:00:00,35.83,35.85,35.67,35.7,52494.75,31.8674,31.8852,31.7251,31.7518,52494.75
2017-08-10 15:30:00,35.7,35.71,35.46,35.49,290767.5,31.7518,31.7607,31.5384,31.565,290767.5
2017-08-11 09:30:00,35.43,35.73,35.28,35.43,72830.25,31.5117,31.7785,31.3783,31.5117,72830.25
2017-08-11 10:00:00,35.39,35.52,35.35,35.38,143937.0,31.4761,31.5917,31.4405,31.4672,143937.0
2017-08-11 10:30:00,35.39,35.52,35.34,35.46,58419.0,31.4761,31.5917,31.4316,31.5384,58419.0
2017-08-11 11:00:00,35.44,35.45,35.23,35.23,53892.0,31.5206,31.5295,31.3338,31.3338,53892.0
2017-08-11 11:30:00,35.23,35.37,35.21,35.29,28210.5,31.3338,31.4583,31.316,31.3872,28210.5
2017-08-11 12:00:00,35.31,35.39,35.28,35.36,40432.5,31.405,31.4761,31.3783,31.4494,40432.5
2017-08-11 12:30:00,35.35,35.46,35.34,35.43,26111.25,31.4405,31.5384,31.4316,31.5117,26111.25
2017-08-11 13:00:00,35.42,35.47,35.37,35.4,48874.5,31.5028,31.5473,31.4583,31.485,48874.5
2017-08-11 13:30:00,35.39,35.44,35.37,35.37,32472.0,31.4761,31.5206,31.4583,31.4583,32472.0
2017-08-11 14:00:00,35.37,35.4,35.29,35.3,34317.0,31.4583,31.485,31.3872,31.3961,34317.0
2017-08-11 14:30:00,35.31,35.32,35.22,35.22,36540.0,31.405,31.4138,31.3249,31.3249,36540.0
2017-08-11 15:00:00,35.24,35.29,35.18,35.23,61330.5,31.3427,31.3872,31.2893,31.3338,61330.5
2017-08-11 15:30:00,35.23,35.33,35.2,35.27,183494.25,31.3338,31.4227,31.3071,31.3694,183494.25
2017-08-14 09:30:00,35.68,36.05,35.68,35.83,77348.25,31.734,32.0631,31.734,31.8674,77348.25
2017-08-14 10:00:00,35.82,35.87,35.7,35.7,100280.25,31.8586,31.903,31.7518,31.7518,100280.25
2017-08-14 10:30:00,35.7,35.8,35.7,35.76,20497.5,31.7518,31.8408,31.7518,31.8052,20497.5
2017-08-14 11:00:00,35.77,35.79,35.71,35.74,27022.5,31.8141,31.8319,31.7607,31.7874,27022.5
2017-08-14 11:30:00,35.74,35.8,35.72,35.78,40191.75,31.7874,31.8408,31.7696,31.823,40191.75
2017-08-14 12:00:00,35.76,35.83,35.76,35.77,28021.5,31.8052,31.8674,31.8052,31.8141,28021.5
2017-08-14 12:30:00,35.76,35.76,35.69,35.7,19665.0,31.8052,31.8052,31.7429,31.7518,19665.0
2017-08-14 13:00:00,35.71,35.75,35.65,35.66,23640.75,31.7607,31.7963,31.7074,31.7162,23640.75
2017-08-14 13:30:00,35.66,35.75,35.64,35.75,23465.25,31.7162,31.7963,31.6985,31.7963,23465.25
2017-08-14 14:00:00,35.75,35.76,35.71,35.72,39440.25,31.7963,31.8052,31.7607,31.7696,39440.25
2017-08-14 14:30:00,35.72,35.75,35.65,35.66,35250.75,31.7696,31.7963,31.7074,31.7162,35250.75
2017-08-14 15:00:00,35.66,35.75,35.64,35.71,88058.25,31.7162,31.7963,31.6985,31.7607,88058.25
2017-08-14 15:30:00,35.72,35.73,35.63,35.65,179928.0,31.7696,31.7785,31.6896,31.7074,179928.0
2017-08-15 09:30:00,36.04,36.08,35.84,35.91,47610.0,32.0542,32.0898,31.8763,31.9386,47610.0
2017-08-15 10:00:00,35.88,35.9,35.66,35.8,63360.0,31.9119,31.9297,31.7162,31.8408,63360.0
2017-08-15 10:30:00,35.81,35.81,35.65,35.67,24432.75,31.8497,31.8497,31.7074,31.7251,24432.75
2017-08-15 11:00:00,35.68,35.7,35.56,35.56,93262.5,31.734,31.7518,31.6273,31.6273,93262.5
2017-08-15 11:30:00,35.56,35.61,35.53,35.54,38270.25,31.6273,31.6718,31.6006,31.6095,38270.25
2017-08-15 12:00:00,35.53,35.66,35.52,35.64,75325.5,31.6006,31.7162,31.5917,31.6985,75325.5
2017-08-15 12:30:00,35.63,35.68,35.61,35.66,68150.25,31.6896,31.734,31.6718,31.7162,68150.25
2017-08-15 13:00:00,35.65,35.68,35.6,35.66,48874.5,31.7074,31.734,31.6629,31.7162,48874.5
2017-08-15 13:30:00,35.65,35.65,35.6,35.63,19532.25,31.7074,31.7074,31.6629,31.6896,19532.25
2017-08-15 14:00:00,35.62,35.69,35.61,35.69,28282.5,31.6807,31.7429,31.6718,31.7429,28282.5
2017-08-15 14:30:00,35.69,35.73,35.67,35.73,39546.0,31.7429,31.7785,31.7251,31.7785,39546.0
2017-08-15 15:00:00,35.74,35.78,35.69,35.77,38490.75,31.7874,31.823,31.7429,31.8141,38490.75
2017-08-15 15:30:00,35.76,35.81,35.68,35.71,188307.0,31.8052,31.8497,31.734,31.7607,188307.0
2017-08-16 09:30:00,35.8,35.94,35.74,35.89,26403.75,31.8408,31.9653,31.7874,31.9208,26403.75
2017-08-16 10:00:00,35.89,35.93,35.88,35.9,6378.75,31.9208,31.9564,31.9119,31.9297,6378.75
2017-08-16 10:30:00,35.92,35.92,35.77,35.79,28197.0,31.9475,31.9475,31.8141,31.8319,28197.0
2017-08-16 11:00:00,35.79,35.81,35.7,35.72,18317.25,31.8319,31.8497,31.7518,31.7696,18317.25
2017-08-16 11:30:00,35.74,35.82,35.71,35.8,16575.75,31.7874,31.8586,31.7607,31.8408,16575.75
2017-08-16 12:00:00,35.8,35.9,35.8,35.85,16328.25,31.8408,31.9297,31.8408,31.8852,16328.25
2017-08-16 12:30:00,35.85,35.88,35.77,35.77,12483.0,31.8852,31.9119,31.8141,31.8141,12483.0
2017-08-16 13:00:00,35.76,35.77,35.67,35.73,43022.25,31.8052,31.8141,31.7251,31.7785,43022.25
2017-08-16 13:30:00,35.73,35.73,35.61,35.65,19858.5,31.7785,31.7785,31.6718,31.7074,19858.5
2017-08-16 14:00:00,35.65,35.65,35.44,35.51,49686.75,31.7074,31.7074,31.5206,31.5828,49686.75
2017-08-16 14:30:00,35.51,35.58,35.48,35.56,19185.75,31.5828,31.6451,31.5562,31.6273,19185.75
2017-08-16 15:00:00,35.56,35.58,35.52,35.55,27776.25,31.6273,31.6451,31.5917,31.6184,27776.25
2017-08-16 15:30:00,35.56,35.56,35.47,35.52,159333.75,31.6273,31.6273,31.5473,31.5917,159333.75
2017-08-17 09:30:00,35.26,35.46,35.16,35.25,62421.75,31.3605,31.5384,31.2715,31.3516,62421.75
2017-08-17 10:00:00,35.28,35.34,34.91,34.96,93514.5,31.3783,31.4316,31.0492,31.0937,93514.5
2017-08-17 10:30:00,35.01,35.12,34.92,35.01,111559.5,31.1381,31.236,31.0581,31.1381,111559.5
2017-08-17 11:00:00,35.03,35.2,35.03,35.14,40486.5,31.1559,31.3071,31.1559,31.2538,40486.5
2017-08-17 11:30:00,35.15,35.17,34.97,35.05,39123.0,31.2626,31.2804,31.1026,31.1737,39123.0
2017-08-17 12:00:00,35.04,35.1,34.93,34.95,65432.25,31.1648,31.2182,31.067,31.0848,65432.25
2017-08-17 12:30:00,34.97,34.98,34.81,34.83,67295.25,31.1026,31.1114,30.9603,30.978,67295.25
2017-08-17 13:00:00,34.84,34.84,34.73,34.76,78162.75,30.9869,30.9869,30.8891,30.9158,78162.75
2017-08-17 13:30:00,34.77,34.87,34.75,34.83,31846.5,30.9247,31.0136,30.9069,30.978,31846.5
2017-08-17 14:00:00,34.84,34.84,34.7,34.77,40891.5,30.9869,30.9869,30.8624,30.9247,40891.5
2017-08-17 14:30:00,34.76,34.81,34.73,34.79,42594.75,30.9158,30.9603,30.8891,30.9425,42594.75
2017-08-17 15:00:00,34.79,34.8,34.66,34.68,78450.75,30.9425,30.9514,30.8268,30.8446,78450.75
2017-08-17 15:30:00,34.67,34.72,34.54,34.56,272740.5,30.8357,30.8802,30.7201,30.7379,272740.5
2017-08-18 09:30:00,34.44,34.57,34.29,34.53,223560.0,30.6312,30.7468,30.4978,30.7112,223560.0
2017-08-18 10:00:00,34.52,34.71,34.51,34.53,46658.25,30.7023,30.8713,30.6934,30.7112,46658.25
2017-08-18 10:30:00,34.51,34.57,34.48,34.55,29146.5,30.6934,30.7468,30.6667,30.729,29146.5
2017-08-18 11:00:00,34.56,34.78,34.54,34.73,58387.5,30.7379,30.9336,30.7201,30.8891,58387.5
2017-08-18 11:30:00,34.73,34.77,34.63,34.72,34294.5,30.8891,30.9247,30.8002,30.8802,34294.5
2017-08-18 12:00:00,34.71,34.74,34.64,34.74,27027.0,30.8713,30.898,30.8091,30.898,27027.0
2017-08-18 12:30:00,34.72,34.88,34.71,34.84,61728.75,30.8802,31.0225,30.8713,30.9869,61728.75
2017-08-18 13:00:00,34.83,34.83,34.66,34.7,61564.5,30.978,30.978,30.8268,30.8624,61564.5
2017-08-18 13:30:00,34.69,34.72,34.64,34.66,27794.25,30.8535,30.8802,30.8091,30.8268,27794.25
2017-08-18 14:00:00,34.64,34.68,34.6,34.64,32251.5,30.8091,30.8446,30.7735,30.8091,32251.5
2017-08-18 14:30:00,34.64,34.68,34.59,34.59,24351.75,30.8091,30.8446,30.7646,30.7646,24351.75
2017-08-18 15:00:00,34.59,34.66,34.57,34.64,49457.25,30.7646,30.8268,30.7468,30.8091,49457.25
2017-08-18 15:30:00,34.64,34.7,34.57,34.6,256261.5,30.8091,30.8624,30.7468,30.7735,256261.5
2017-08-21 09:30:00,34.62,34.65,34.47,34.48,46437.75,30.7913,30.8179,30.6579,30.6667,46437.75
2017-08-21 10:00:00,34.45,34.51,34.38,34.4,24360.75,30.6401,30.6934,30.5778,30.5956,24360.75
2017-08-21 10:30:00,34.4,34.47,34.36,34.43,29452.5,30.5956,30.6579,30.56,30.6223,29452.5
2017-08-21 11:00:00,34.43,34.52,34.39,34.48,39845.25,30.6223,30.7023,30.5867,30.6667,39845.25
2017-08-21 11:30:00,34.48,34.55,34.46,34.53,13221.0,30.6667,30.729,30.649,30.7112,13221.0
2017-08-21 12:00:00,34.52,34.65,34.52,34.64,21163.5,30.7023,30.8179,30.7023,30.8091,21163.5
2017-08-21 12:30:00,34.63,34.66,34.56,34.61,29601.0,30.8002,30.8268,30.7379,30.7824,29601.0
2017-08-21 13:00:00,34.62,34.62,34.57,34.61,36110.25,30.7913,30.7913,30.7468,30.7824,36110.25
2017-08-21 13:30:00,34.6,34.61,34.47,34.48,29061.0,30.7735,30.7824,30.6579,30.6667,29061.0
2017-08-21 14:00:00,34.48,34.49,34.4,34.46,118572.75,30.6667,30.6756,30.5956,30.649,118572.75
2017-08-21 14:30:00,34.47,34.53,34.46,34.49,34515.0,30.6579,30.7112,30.649,30.6756,34515.0
2017-08-21 15:00:00,34.48,34.48,34.38,34.44,100032.75,30.6667,30.6667,30.5778,30.6312,100032.75
2017-08-21 15:30:00,34.44,34.56,34.44,34.53,205958.25,30.6312,30.7379,30.6312,30.7112,205958.25
2017-08-22 09:30:00,34.69,34.84,34.65,34.69,99265.5,30.8535,30.9869,30.8179,30.8535,99265.5
2017-08-22 10:00:00,34.7,34.79,34.67,34.68,66494.25,30.8624,30.9425,30.8357,30.8446,66494.25
2017-08-22 10:30:00,34.7,34.76,34.69,34.74,27204.75,30.8624,30.9158,30.8535,30.898,27204.75
2017-08-22 11:00:00,34.76,34.8,34.74,34.78,21975.75,30.9158,30.9514,30.898,30.9336,21975.75
2017-08-22 11:30:00,34.78,34.89,34.76,34.85,48660.75,30.9336,31.0314,30.9158,30.9958,48660.75
2017-08-22 12:00:00,34.86,34.92,34.86,34.9,25006.5,31.0047,31.0581,31.0047,31.0403,25006.5
2017-08-22 12:30:00,34.89,34.94,34.88,34.94,28626.75,31.0314,31.0759,31.0225,31.0759,28626.75
2017-08-22 13:00:00,34.96,34.98,34.93,34.96,27546.75,31.0937,31.1114,31.067,31.0937,27546.75
2017-08-22 13:30:00,34.95,34.95,34.88,34.92,25371.0,31.0848,31.0848,31.0225,31.0581,25371.0
2017-08-22 14:00:00,34.92,34.95,34.87,34.94,21372.75,31.0581,31.0848,31.0136,31.0759,21372.75
2017-08-22 14:30:00,34.95,35.02,34.94,35.01,20506.5,31.0848,31.147,31.0759,31.1381,20506.5
2017-08-22 15:00:00,35.0,35.03,34.99,35.01,86688.0,31.1292,31.1559,31.1203,31.1381,86688.0
2017-08-22 15:30:00,35.01,35.14,35.0,35.12,242545.5,31.1381,31.2538,31.1292,31.236,242545.5
2017-08-23 09:30:00,34.86,35.03,34.86,34.93,30204.0,31.0047,31.1559,31.0047,31.067,30204.0
2017-08-23 10:00:00,34.96,35.09,34.95,35.03,11232.0,31.0937,31.2093,31.0848,31.1559,11232.0
2017-08-23 10:30:00,35.04,35.16,35.04,35.12,72225.0,31.1648,31.2715,31.1648,31.236,72225.0
2017-08-23 11:00:00,35.13,35.19,35.05,35.19,38119.5,31.2449,31.2982,31.1737,31.2982,38119.5
2017-08-23 11:30:00,35.19,35.34,35.19,35.31,27717.75,31.2982,31.4316,31.2982,31.405,27717.75
2017-08-23 12:00:00,35.28,35.33,35.24,35.28,16339.5,31.3783,31.4227,31.3427,31.3783,16339.5
2017-08-23 12:30:00,35.26,35.27,35.17,35.2,15059.25,31.3605,31.3694,31.2804,31.3071,15059.25
2017-08-23 13:00:00,35.19,35.2,35.12,35.15,13088.25,31.2982,31.3071,31.236,31.2626,13088.25
2017-08-23 13:30:00,35.15,35.16,35.08,35.12,17977.5,31.2626,31.2715,31.2004,31.236,17977.5
2017-08-23 14:00:00,35.12,35.2,35.12,35.16,21685.5,31.236,31.3071,31.236,31.2715,21685.5
2017-08-23 14:30:00,35.17,35.2,35.15,35.17,14800.5,31.2804,31.3071,31.2626,31.2804,14800.5
2017-08-23 15:00:00,35.19,35.2,35.12,35.19,28755.0,31.2982,31.3071,31.236,31.2982,28755.0
2017-08-23 15:30:00,35.19,35.21,35.1,35.12,196839.0,31.2982,31.316,31.2182,31.236,196839.0
2017-08-24 09:30:00,35.24,35.37,35.07,35.11,49556.25,31.3427,31.4583,31.1915,31.2271,49556.25
2017-08-24 10:00:00,35.11,35.17,35.03,35.04,191556.0,31.2271,31.2804,31.1559,31.1648,191556.0
2017-08-24 10:30:00,35.04,35.23,35.03,35.22,80910.0,31.1648,31.3338,31.1559,31.3249,80910.0
2017-08-24 11:00:00,35.21,35.27,35.08,35.12,46428.75,31.316,31.3694,31.2004,31.236,46428.75
2017-08-24 11:30:00,35.12,35.12,35.04,35.07,27207.0,31.236,31.236,31.1648,31.1915,27207.0
2017-08-24 12:00:00,35.07,35.14,35.06,35.1,33660.0,31.1915,31.2538,31.1826,31.2182,33660.0
2017-08-24 12:30:00,35.11,35.15,35.08,35.08,44118.0,31.2271,31.2626,31.2004,31.2004,44118.0
2017-08-24 13:00:00,35.08,35.13,35.06,35.07,19800.0,31.2004,31.2449,31.1826,31.1915,19800.0
2017-08-24 13:30:00,35.08,35.13,35.0,35.01,127491.75,31.2004,31.2449,31.1292,31.1381,127491.75
2017-08-24 14:00:00,35.01,35.1,35.01,35.08,39012.75,31.1381,31.2182,31.1381,31.2004,39012.75
2017-08-24 14:30:00,35.08,35.11,35.04,35.06,56178.0,31.2004,31.2271,31.1648,31.1826,56178.0
2017-08-24 15:00:00,35.05,35.09,35.03,35.06,73824.75,31.1737,31.2093,31.1559,31.1826,73824.75
2017-08-24 15:30:00,35.08,35.08,35.01,35.02,220686.75,31.2004,31.2004,31.1381,31.147,220686.75
2017-08-25 09:30:00,35.21,35.32,35.08,35.24,41526.0,31.316,31.4138,31.2004,31.3427,41526.0
2017-08-25 10:00:00,35.24,35.35,35.14,35.25,147327.75,31.3427,31.4405,31.2538,31.3516,147327.75
2017-08-25 10:30:00,35.23,35.27,35.04,35.1,31981.5,31.3338,31.3694,31.1648,31.2182,31981.5
2017-08-25 11:00:00,35.08,35.1,34.98,34.98,24331.5,31.2004,31.2182,31.1114,31.1114,24331.5
2017-08-25 11:30:00,34.99,35.09,34.97,35.02,45360.0,31.1203,31.2093,31.1026,31.147,45360.0
2017-08-25 12:00:00,35.01,35.07,35.0,35.03,12138.75,31.1381,31.1915,31.1292,31.1559,12138.75
2017-08-25 12:30:00,35.03,35.04,34.98,35.02,9346.5,31.1559,31.1648,31.1114,31.147,9346.5
2017-08-25 13:00:00,35.02,35.05,35.01,35.03,19028.25,31.147,31.1737,31.1381,31.1559,19028.25
2017-08-25 13:30:00,35.03,35.04,34.98,35.0,37129.5,31.1559,31.1648,31.1114,31.1292,37129.5
2017-08-25 14:00:00,35.01,35.09,34.92,35.08,81661.5,31.1381,31.2093,31.0581,31.2004,81661.5
2017-08-25 14:30:00,35.06,35.08,34.99,35.03,31563.0,31.1826,31.2004,31.1203,31.1559,31563.0
2017-08-25 15:00:00,35.03,35.14,35.0,35.09,59895.0,31.1559,31.2538,31.1292,31.2093,59895.0
2017-08-25 15:30:00,35.08,35.1,34.98,35.0,152961.75,31.2004,31.2182,31.1114,31.1292,152961.75
2017-08-28 09:30:00,35.18,35.19,35.04,35.06,32073.75,31.2893,31.2982,31.1648,31.1826,32073.75
2017-08-28 10:00:00,35.07,35.07,34.94,34.98,31556.25,31.1915,31.1915,31.0759,31.1114,31556.25
2017-08-28 10:30:00,34.96,35.0,34.91,34.99,25398.0,31.0937,31.1292,31.0492,31.1203,25398.0
2017-08-28 11:00:00,34.97,34.99,34.94,34.96,21613.5,31.1026,31.1203,31.0759,31.0937,21613.5
2017-08-28 11:30:00,34.95,35.0,34.92,34.98,48096.0,31.0848,31.1292,31.0581,31.1114,48096.0
2017-08-28 12:00:00,34.96,35.0,34.88,34.88,41244.75,31.0937,31.1292,31.0225,31.0225,41244.75
2017-08-28 12:30:00,34.88,34.9,34.87,34.9,33495.75,31.0225,31.0403,31.0136,31.0403,33495.75
2017-08-28 13:00:00,34.9,34.92,34.88,34.89,15309.0,31.0403,31.0581,31.0225,31.0314,15309.0
2017-08-28 13:30:00,34.88,34.9,34.83,34.87,26919.0,31.0225,31.0403,30.978,31.0136,26919.0
2017-08-28 14:00:00,34.86,34.88,34.81,34.82,37287.0,31.0047,31.0225,30.9603,30.9691,37287.0
2017-08-28 14:30:00,34.82,34.83,34.79,34.8,24455.25,30.9691,30.978,30.9425,30.9514,24455.25
2017-08-28 15:00:00,34.8,34.83,34.8,34.83,25020.0,30.9514,30.978,30.9514,30.978,25020.0
2017-08-28 15:30:00,34.85,34.87,34.82,34.85,104094.0,30.9958,31.0136,30.9691,30.9958,104094.0
2017-08-29 09:30:00,34.38,34.53,34.32,34.41,57683.25,30.5778,30.7112,30.5244,30.6045,57683.25
2017-08-29 10:00:00,34.41,34.49,34.3,34.47,50521.5,30.6045,30.6756,30.5067,30.6579,50521.5
2017-08-29 10:30:00,34.48,34.63,34.47,34.56,30575.25,30.6667,30.8002,30.6579,30.7379,30575.25
2017-08-29 11:00:00,34.58,34.69,34.48,34.52,42603.75,30.7557,30.8535,30.6667,30.7023,42603.75
2017-08-29 11:30:00,34.51,34.52,34.45,34.48,111372.75,30.6934,30.7023,30.6401,30.6667,111372.75
2017-08-29 12:00:00,34.46,34.46,34.41,34.43,40268.25,30.649,30.649,30.6045,30.6223,40268.25
2017-08-29 12:30:00,34.44,34.47,34.43,34.44,71532.0,30.6312,30.6579,30.6223,30.6312,71532.0
2017-08-29 13:00:00,34.45,34.62,34.44,34.61,86933.25,30.6401,30.7913,30.6312,30.7824,86933.25
2017-08-29 13:30:00,34.62,34.62,34.53,34.55,36063.0,30.7913,30.7913,30.7112,30.729,36063.0
2017-08-29 14:00:00,34.56,34.58,34.54,34.54,52220.25,30.7379,30.7557,30.7201,30.7201,52220.25
2017-08-29 14:30:00,34.55,34.56,34.5,34.53,55471.5,30.729,30.7379,30.6845,30.7112,55471.5
2017-08-29 15:00:00,34.52,34.53,34.5,34.52,78977.25,30.7023,30.7112,30.6845,30.7023,78977.25
2017-08-29 15:30:00,34.51,34.53,34.45,34.47,233514.0,30.6934,30.7112,30.6401,30.6579,233514.0
2017-08-30 09:30:00,34.51,34.77,34.4,34.76,31583.25,30.6934,30.9247,30.5956,30.9158,31583.25
2017-08-30 10:00:00,34.78,34.79,34.71,34.78,33651.0,30.9336,30.9425,30.8713,30.9336,33651.0
2017-08-30 10:30:00,34.77,34.8,34.65,34.76,31911.75,30.9247,30.9514,30.8179,30.9158,31911.75
2017-08-30 11:00:00,34.75,34.8,34.73,34.79,39595.5,30.9069,30.9514,30.8891,30.9425,39595.5
2017-08-30 11:30:00,34.78,34.79,34.7,34.74,21233.25,30.9336,30.9425,30.8624,30.898,21233.25
2017-08-30 12:00:00,34.73,34.75,34.7,34.73,28410.75,30.8891,30.9069,30.8624,30.8891,28410.75
2017-08-30 12:30:00,34.72,34.85,34.72,34.84,27886.5,30.8802,30.9958,30.8802,30.9869,27886.5
2017-08-30 13:00:00,34.85,34.93,34.85,34.92,19935.0,30.9958,31.067,30.9958,31.0581,19935.0
2017-08-30 13:30:00,34.92,34.92,34.84,34.86,21579.75,31.0581,31.0581,30.9869,31.0047,21579.75
2017-08-30 14:00:00,34.86,34.87,34.79,34.87,33284.25,31.0047,31.0136,30.9425,31.0136,33284.25
2017-08-30 14:30:00,34.85,34.9,34.81,34.86,26057.25,30.9958,31.0403,30.9603,31.0047,26057.25
2017-08-30 15:00:00,34.85,34.86,34.75,34.78,51095.25,30.9958,31.0047,30.9069,30.9336,51095.25
2017-08-30 15:30:00,34.78,34.8,34.68,34.76,218630.25,30.9336,30.9514,30.8446,30.9158,218630.25
2017-08-31 09:30:00,34.92,34.97,34.72,34.76,33923.25,31.0581,31.1026,30.8802,30.9158,33923.25
2017-08-31 10:00:00,34.76,34.88,34.72,34.8,53903.25,30.9158,31.0225,30.8802,30.9514,53903.25
2017-08-31 10:30:00,34.79,34.82,34.7,34.8,27531.0,30.9425,30.9691,30.8624,30.9514,27531.0
2017-08-31 11:00:00,34.83,34.89,34.8,34.88,34483.5,30.978,31.0314,30.9514,31.0225,34483.5
2017-08-31 11:30:00,34.86,34.94,34.78,34.94,32159.25,31.0047,31.0759,30.9336,31.0759,32159.25
2017-08-31 12:00:00,34.94,34.99,34.92,34.99,17032.5,31.0759,31.1203,31.0581,31.1203,17032.5
2017-08-31 12:30:00,34.96,34.97,34.91,34.92,35640.0,31.0937,31.1026,31.0492,31.0581,35640.0
2017-08-31 13:00:00,34.92,34.92,34.78,34.8,24099.75,31.0581,31.0581,30.9336,30.9514,24099.75
2017-08-31 13:30:00,34.8,34.84,34.78,34.83,25035.75,30.9514,30.9869,30.9336,30.978,25035.75
2017-08-31 14:00:00,34.84,34.84,34.77,34.8,27240.75,30.9869,30.9869,30.9247,30.9514,27240.75
2017-08-31 14:30:00,34.8,34.89,34.8,34.88,30978.0,30.9514,31.0314,30.9514,31.0225,30978.0
2017-08-31 15:00:00,34.88,34.92,34.84,34.89,39631.5,31.0225,31.0581,30.9869,31.0314,39631.5
2017-08-31 15:30:00,34.9,34.94,34.76,34.81,203618.25,31.0403,31.0759,30.9158,30.9603,203618.25
2017-09-01 09:30:00,34.92,35.09,34.92,35.07,55001.25,31.0581,31.2093,31.0581,31.1915,55001.25
2017-09-01 10:00:00,35.07,35.18,35.03,35.12,89880.75,31.1915,31.2893,31.1559,31.236,89880.75
2017-09-01 10:30:00,35.12,35.18,35.11,35.16,68370.75,31.236,31.2893,31.2271,31.2715,68370.75
2017-09-01 11:00:00,35.16,35.22,35.1,35.12,61967.25,31.2715,31.3249,31.2182,31.236,61967.25
2017-09-01 11:30:00,35.11,35.15,35.08,35.15,36578.25,31.2271,31.2626,31.2004,31.2626,36578.25
2017-09-01 12:00:00,35.14,35.18,35.12,35.12,16263.0,31.2538,31.2893,31.236,31.236,16263.0
2017-09-01 12:30:00,35.11,35.18,35.1,35.15,44649.0,31.2271,31.2893,31.2182,31.2626,44649.0
2017-09-01 13:00:00,35.16,35.18,35.14,35.17,56634.75,31.2715,31.2893,31.2538,31.2804,56634.75
2017-09-01 13:30:00,35.17,35.18,35.13,35.15,21591.0,31.2804,31.2893,31.2449,31.2626,21591.0
2017-09-01 14:00:00,35.15,35.16,35.11,35.16,23814.0,31.2626,31.2715,31.2271,31.2715,23814.0
2017-09-01 14:30:00,35.14,35.16,35.13,35.14,38162.25,31.2538,31.2715,31.2449,31.2538,38162.25
2017-09-01 15:00:00,35.13,35.15,35.1,35.12,43323.75,31.2449,31.2626,31.2182,31.236,43323.75
2017-09-01 15:30:00,35.12,35.14,35.08,35.09,132729.75,31.236,31.2538,31.2004,31.2093,132729.75
2017-09-05 09:30:00,34.81,34.92,34.55,34.62,48930.75,30.9603,31.0581,30.729,30.7913,48930.75
2017-09-05 10:00:00,34.65,34.67,34.53,34.54,29877.75,30.8179,30.8357,30.7112,30.7201,29877.75
2017-09-05 10:30:00,34.52,34.54,34.33,34.36,21827.25,30.7023,30.7201,30.5333,30.56,21827.25
2017-09-05 11:00:00,34.36,34.4,34.34,34.35,26795.25,30.56,30.5956,30.5422,30.5511,26795.25
2017-09-05 11:30:00,34.36,34.4,34.33,34.33,22549.5,30.56,30.5956,30.5333,30.5333,22549.5
2017-09-05 12:00:00,34.33,34.33,33.98,33.99,59379.75,30.5333,30.5333,30.222,30.2309,59379.75
2017-09-05 12:30:00,33.99,33.99,33.89,33.98,48035.25,30.2309,30.2309,30.142,30.222,48035.25
2017-09-05 13:00:00,33.97,34.04,33.84,33.96,34899.75,30.2131,30.2754,30.0975,30.2043,34899.75
2017-09-05 13:30:00,33.96,34.01,33.91,33.95,29918.25,30.2043,30.2487,30.1598,30.1954,29918.25
2017-09-05 14:00:00,33.98,34.08,33.97,34.05,35561.25,30.222,30.311,30.2131,30.2843,35561.25
2017-09-05 14:30:00,34.04,34.07,33.9,33.9,38524.5,30.2754,30.3021,30.1509,30.1509,38524.5
2017-09-05 15:00:00,33.91,33.92,33.78,33.78,101040.75,30.1598,30.1687,30.0442,30.0442,101040.75
2017-09-05 15:30:00,33.78,33.95,33.77,33.9,212163.75,30.0442,30.1954,30.0353,30.1509,212163.75
2017-09-06 09:30:00,34.12,34.15,33.96,34.01,28586.25,30.3466,30.3732,30.2043,30.2487,28586.25
2017-09-06 10:00:00,33.98,34.05,33.9,33.96,61989.75,30.222,30.2843,30.1509,30.2043,61989.75
2017-09-06 10:30:00,33.96,33.97,33.72,33.76,60300.0,30.2043,30.2131,29.9908,30.0264,60300.0
2017-09-06 11:00:00,33.77,33.83,33.6,33.64,83855.25,30.0353,30.0886,29.8841,29.9196,83855.25
2017-09-06 11:30:00,33.65,33.65,33.47,33.55,71442.0,29.9285,29.9285,29.7684,29.8396,71442.0
2017-09-06 12:00:00,33.55,33.59,33.44,33.58,53327.25,29.8396,29.8752,29.7418,29.8663,53327.25
2017-09-06 12:30:00,33.56,33.77,33.55,33.75,34071.75,29.8485,30.0353,29.8396,30.0175,34071.75
2017-09-06 13:00:00,33.74,33.91,33.74,33.8,50384.25,30.0086,30.1598,30.0086,30.0619,50384.25
2017-09-06 13:30:00,33.82,33.88,33.79,33.84,67977.0,30.0797,30.1331,30.0531,30.0975,67977.0
2017-09-06 14:00:00,33.84,33.98,33.84,33.93,40956.75,30.0975,30.222,30.0975,30.1776,40956.75
2017-09-06 14:30:00,33.91,33.94,33.87,33.93,31776.75,30.1598,30.1865,30.1242,30.1776,31776.75
2017-09-06 15:00:00,33.92,33.95,33.89,33.91,41033.25,30.1687,30.1954,30.142,30.1598,41033.25
2017-09-06 15:30:00,33.92,33.95,33.82,33.85,125883.0,30.1687,30.1954,30.0797,30.1064,125883.0
2017-09-07 09:30:00,33.89,33.89,33.53,33.54,135807.75,30.142,30.142,29.8218,29.8307,135807.75
2017-09-07 10:00:00,33.53,33.53,33.03,33.03,83994.75,29.8218,29.8218,29.3771,29.3771,83994.75
2017-09-07 10:30:00,33.04,33.27,33.04,33.22,39840.75,29.386,29.5906,29.386,29.5461,39840.75
2017-09-07 11:00:00,33.23,33.27,32.98,32.98,43715.25,29.555,29.5906,29.3326,29.3326,43715.25
2017-09-07 11:30:00,32.97,33.07,32.95,33.02,69390.0,29.3237,29.4127,29.306,29.3682,69390.0
2017-09-07 12:00:00,33.0,33.05,32.98,32.99,88962.75,29.3504,29.3949,29.3326,29.3415,88962.75
2017-09-07 12:30:00,33.0,33.12,32.96,33.11,46921.5,29.3504,29.4572,29.3148,29.4483,46921.5
2017-09-07 13:00:00,33.1,33.17,33.09,33.1,165663.0,29.4394,29.5016,29.4305,29.4394,165663.0
2017-09-07 13:30:00,33.11,33.15,33.06,33.15,36058.5,29.4483,29.4838,29.4038,29.4838,36058.5
2017-09-07 14:00:00,33.13,33.15,33.08,33.09,58995.0,29.466,29.4838,29.4216,29.4305,58995.0
2017-09-07 14:30:00,33.09,33.12,33.05,33.11,51059.25,29.4305,29.4572,29.3949,29.4483,51059.25
2017-09-07 15:00:00,33.11,33.17,33.1,33.16,88519.5,29.4483,29.5016,29.4394,29.4927,88519.5
2017-09-07 15:30:00,33.16,33.27,33.15,33.24,343064.25,29.4927,29.5906,29.4838,29.5639,343064.25
2017-09-08 09:30:00,33.19,33.61,33.1,33.43,72542.25,29.5194,29.893,29.4394,29.7329,72542.25
2017-09-08 10:00:00,33.48,33.65,33.45,33.65,124512.75,29.7773,29.9285,29.7507,29.9285,124512.75
2017-09-08 10:30:00,33.63,33.75,33.57,33.61,46354.5,29.9108,30.0175,29.8574,29.893,46354.5
2017-09-08 11:00:00,33.64,33.72,33.44,33.52,40945.5,29.9196,29.9908,29.7418,29.8129,40945.5
2017-09-08 11:30:00,33.54,33.56,33.49,33.52,49259.25,29.8307,29.8485,29.7862,29.8129,49259.25
2017-09-08 12:00:00,33.51,33.56,33.43,33.54,47256.75,29.804,29.8485,29.7329,29.8307,47256.75
2017-09-08 12:30:00,33.56,33.58,33.49,33.51,31821.75,29.8485,29.8663,29.7862,29.804,31821.75
2017-09-08 13:00:00,33.48,33.48,33.43,33.45,86058.0,29.7773,29.7773,29.7329,29.7507,86058.0
2017-09-08 13:30:00,33.45,33.45,33.39,33.41,58792.5,29.7507,29.7507,29.6973,29.7151,58792.5
2017-09-08 14:00:00,33.42,33.55,33.4,33.54,90416.25,29.724,29.8396,29.7062,29.8307,90416.25
2017-09-08 14:30:00,33.54,33.58,33.49,33.5,95991.75,29.8307,29.8663,29.7862,29.7951,95991.75
2017-09-08 15:00:00,33.5,33.51,33.41,33.44,142859.25,29.7951,29.804,29.7151,29.7418,142859.25
2017-09-08 15:30:00,33.44,33.49,33.42,33.48,242997.75,29.7418,29.7862,29.724,29.7773,242997.75
2017-09-11 09:30:00,33.88,34.13,33.84,34.0,100804.5,30.1331,30.3555,30.0975,30.2398,100804.5
2017-09-11 10:00:00,34.01,34.12,33.91,33.99,48901.5,30.2487,30.3466,30.1598,30.2309,48901.5
2017-09-11 10:30:00,33.98,34.04,33.84,33.89,93717.0,30.222,30.2754,30.0975,30.142,93717.0
2017-09-11 11:00:00,33.9,34.13,33.9,34.07,66235.5,30.1509,30.3555,30.1509,30.3021,66235.5
2017-09-11 11:30:00,34.06,34.18,34.06,34.13,159905.25,30.2932,30.3999,30.2932,30.3555,159905.25
2017-09-11 12:00:00,34.14,34.33,34.07,34.33,97254.0,30.3643,30.5333,30.3021,30.5333,97254.0
2017-09-11 12:30:00,34.34,34.36,34.23,34.25,34821.0,30.5422,30.56,30.4444,30.4622,34821.0
2017-09-11 13:00:00,34.25,34.35,34.25,34.3,47472.75,30.4622,30.5511,30.4622,30.5067,47472.75
2017-09-11 13:30:00,34.3,34.32,34.23,34.27,34616.25,30.5067,30.5244,30.4444,30.48,34616.25
2017-09-11 14:00:00,34.27,34.27,34.16,34.2,55102.5,30.48,30.48,30.3821,30.4177,55102.5
2017-09-11 14:30:00,34.2,34.24,34.14,34.15,60822.0,30.4177,30.4533,30.3643,30.3732,60822.0
2017-09-11 15:00:00,34.15,34.25,34.15,34.25,93937.5,30.3732,30.4622,30.3732,30.4622,93937.5
2017-09-11 15:30:00,34.25,34.29,34.21,34.26,331983.0,30.4622,30.4978,30.4266,30.4711,331983.0
2017-09-12 09:30:00,34.4,34.81,34.4,34.77,128844.0,30.5956,30.9603,30.5956,30.9247,128844.0
2017-09-12 10:00:00,34.77,34.82,34.71,34.72,61447.5,30.9247,30.9691,30.8713,30.8802,61447.5
2017-09-12 10:30:00,34.72,34.74,34.66,34.71,76074.75,30.8802,30.898,30.8268,30.8713,76074.75
2017-09-12 11:00:00,34.71,34.71,34.66,34.68,53336.25,30.8713,30.8713,30.8268,30.8446,53336.25
2017-09-12 11:30:00,34.68,34.75,34.66,34.72,39775.5,30.8446,30.9069,30.8268,30.8802,39775.5
2017-09-12 12:00:00,34.74,34.82,34.72,34.8,33131.25,30.898,30.9691,30.8802,30.9514,33131.25
2017-09-12 12:30:00,34.81,34.82,34.77,34.8,37395.0,30.9603,30.9691,30.9247,30.9514,37395.0
2017-09-12 13:00:00,34.8,34.82,34.77,34.78,40884.75,30.9514,30.9691,30.9247,30.9336,40884.75
2017-09-12 13:30:00,34.79,34.82,34.74,34.76,34562.25,30.9425,30.9691,30.898,30.9158,34562.25
2017-09-12 14:00:00,34.76,34.76,34.68,34.71,30762.0,30.9158,30.9158,30.8446,30.8713,30762.0
2017-09-12 14:30:00,34.71,34.8,34.71,34.8,51054.75,30.8713,30.9514,30.8713,30.9514,51054.75
2017-09-12 15:00:00,34.8,34.82,34.69,34.72,104874.75,30.9514,30.9691,30.8535,30.8802,104874.75
2017-09-12 15:30:00,34.72,34.76,34.67,34.76,173297.25,30.8802,30.9158,30.8357,30.9158,173297.25
2017-09-13 09:30:00,34.65,34.68,34.46,34.55,54922.5,30.8179,30.8446,30.649,30.729,54922.5
2017-09-13 10:00:00,34.54,34.7,34.53,34.66,56745.0,30.7201,30.8624,30.7112,30.8268,56745.0
2017-09-13 10:30:00,34.66,34.74,34.6,34.65,103628.25,30.8268,30.898,30.7735,30.8179,103628.25
2017-09-13 11:00:00,34.67,34.68,34.64,34.68,55847.25,30.8357,30.8446,30.8091,30.8446,55847.25
2017-09-13 11:30:00,34.68,34.69,34.59,34.59,29256.75,30.8446,30.8535,30.7646,30.7646,29256.75
2017-09-13 12:00:00,34.59,34.59,34.43,34.48,95188.5,30.7646,30.7646,30.6223,30.6667,95188.5
2017-09-13 12:30:00,34.48,34.52,34.43,34.51,15750.0,30.6667,30.7023,30.6223,30.6934,15750.0
2017-09-13 13:00:00,34.5,34.51,34.46,34.47,30663.0,30.6845,30.6934,30.649,30.6579,30663.0
2017-09-13 13:30:00,34.47,34.54,34.45,34.52,17217.0,30.6579,30.7201,30.6401,30.7023,17217.0
2017-09-13 14:00:00,34.52,34.68,34.51,34.68,53327.25,30.7023,30.8446,30.6934,30.8446,53327.25
2017-09-13 14:30:00,34.68,34.8,34.67,34.77,37552.5,30.8446,30.9514,30.8357,30.9247,37552.5
2017-09-13 15:00:00,34.77,34.82,34.73,34.8,66469.5,30.9247,30.9691,30.8891,30.9514,66469.5
2017-09-13 15:30:00,34.8,34.89,34.8,34.88,212276.25,30.9514,31.0314,30.9514,31.0225,212276.25
2017-09-14 09:30:00,35.22,35.34,35.08,35.13,113782.5,31.3249,31.4316,31.2004,31.2449,113782.5
2017-09-14 10:00:00,35.13,35.13,35.02,35.09,84055.5,31.2449,31.2449,31.147,31.2093,84055.5
2017-09-14 10:30:00,35.09,35.09,34.94,35.01,84584.25,31.2093,31.2093,31.0759,31.1381,84584.25
2017-09-14 11:00:00,35.02,35.08,35.0,35.04,77402.25,31.147,31.2004,31.1292,31.1648,77402.25
2017-09-14 11:30:00,35.03,35.04,34.83,34.85,75357.0,31.1559,31.1648,30.978,30.9958,75357.0
2017-09-14 12:00:00,34.84,34.9,34.79,34.86,60126.75,30.9869,31.0403,30.9425,31.0047,60126.75
2017-09-14 12:30:00,34.86,34.87,34.82,34.83,54409.5,31.0047,31.0136,30.9691,30.978,54409.5
2017-09-14 13:00:00,34.83,34.83,34.71,34.73,49428.0,30.978,30.978,30.8713,30.8891,49428.0
2017-09-14 13:30:00,34.72,34.79,34.71,34.76,71770.5,30.8802,30.9425,30.8713,30.9158,71770.5
2017-09-14 14:00:00,34.76,34.8,34.75,34.8,66737.25,30.9158,30.9514,30.9069,30.9514,66737.25
2017-09-14 14:30:00,34.8,34.81,34.76,34.79,80122.5,30.9514,30.9603,30.9158,30.9425,80122.5
2017-09-14 15:00:00,34.79,34.83,34.76,34.77,163246.5,30.9425,30.978,30.9158,30.9247,163246.5
2017-09-14 15:30:00,34.77,34.84,34.73,34.8,338751.0,30.9247,30.9869,30.8891,30.9514,338751.0
2017-09-15 09:30:00,34.84,35.23,34.75,35.06,333069.75,30.9869,31.3338,30.9069,31.1826,333069.75
2017-09-15 10:00:00,35.06,35.25,35.06,35.24,90474.75,31.1826,31.3516,31.1826,31.3427,90474.75
2017-09-15 10:30:00,35.24,35.36,35.23,35.26,70371.0,31.3427,31.4494,31.3338,31.3605,70371.0
2017-09-15 11:00:00,35.25,35.3,35.2,35.22,41112.0,31.3516,31.3961,31.3071,31.3249,41112.0
2017-09-15 11:30:00,35.23,35.24,35.2,35.23,47362.5,31.3338,31.3427,31.3071,31.3338,47362.5
2017-09-15 12:00:00,35.22,35.23,35.06,35.11,55352.25,31.3249,31.3338,31.1826,31.2271,55352.25
2017-09-15 12:30:00,35.12,35.2,35.09,35.16,47594.25,31.236,31.3071,31.2093,31.2715,47594.25
2017-09-15 13:00:00,35.17,35.2,35.12,35.15,41607.0,31.2804,31.3071,31.236,31.2626,41607.0
2017-09-15 13:30:00,35.16,35.19,35.14,35.16,50301.0,31.2715,31.2982,31.2538,31.2715,50301.0
2017-09-15 14:00:00,35.15,35.21,35.15,35.21,58736.25,31.2626,31.316,31.2626,31.316,58736.25
2017-09-15 14:30:00,35.21,35.23,35.15,35.2,94997.25,31.316,31.3338,31.2626,31.3071,94997.25
2017-09-15 15:00:00,35.2,35.31,35.18,35.3,108812.25,31.3071,31.405,31.2893,31.3961,108812.25
2017-09-15 15:30:00,35.3,35.48,35.29,35.45,524299.5,31.3961,31.5562,31.3872,31.5295,524299.5
2017-09-18 09:30:00,35.56,35.9,35.52,35.84,112945.5,31.6273,31.9297,31.5917,31.8763,112945.5
2017-09-18 10:00:00,35.86,35.88,35.74,35.77,45058.5,31.8941,31.9119,31.7874,31.8141,45058.5
2017-09-18 10:30:00,35.76,35.89,35.72,35.86,73822.5,31.8052,31.9208,31.7696,31.8941,73822.5
2017-09-18 11:00:00,35.85,35.98,35.84,35.95,34893.0,31.8852,32.0009,31.8763,31.9742,34893.0
2017-09-18 11:30:00,35.97,36.0,35.92,35.99,27963.0,31.992,32.0186,31.9475,32.0098,27963.0
2017-09-18 12:00:00,36.0,36.0,35.91,35.92,24635.25,32.0186,32.0186,31.9386,31.9475,24635.25
2017-09-18 12:30:00,35.9,35.93,35.84,35.87,29742.75,31.9297,31.9564,31.8763,31.903,29742.75
2017-09-18 13:00:00,35.89,35.9,35.84,35.89,36522.0,31.9208,31.9297,31.8763,31.9208,36522.0
2017-09-18 13:30:00,35.89,35.94,35.87,35.92,15025.5,31.9208,31.9653,31.903,31.9475,15025.5
2017-09-18 14:00:00,35.93,36.01,35.91,36.0,46284.75,31.9564,32.0275,31.9386,32.0186,46284.75
2017-09-18 14:30:00,36.01,36.01,35.92,35.95,34474.5,32.0275,32.0275,31.9475,31.9742,34474.5
2017-09-18 15:00:00,35.95,35.98,35.89,35.95,62073.0,31.9742,32.0009,31.9208,31.9742,62073.0
2017-09-18 15:30:00,35.95,35.99,35.93,35.96,173288.25,31.9742,32.0098,31.9564,31.9831,173288.25
2017-09-19 09:30:00,35.97,36.04,35.82,36.0,52778.25,31.992,32.0542,31.8586,32.0186,52778.25
2017-09-19 10:00:00,36.01,36.11,35.91,35.96,48366.0,32.0275,32.1165,31.9386,31.9831,48366.0
2017-09-19 10:30:00,35.96,36.04,35.96,35.96,57512.25,31.9831,32.0542,31.9831,31.9831,57512.25
2017-09-19 11:00:00,35.94,36.01,35.91,35.99,31655.25,31.9653,32.0275,31.9386,32.0098,31655.25
2017-09-19 11:30:00,35.97,35.99,35.91,35.94,21244.5,31.992,32.0098,31.9386,31.9653,21244.5
2017-09-19 12:00:00,35.96,35.99,35.92,35.98,30321.0,31.9831,32.0098,31.9475,32.0009,30321.0
2017-09-19 12:30:00,36.0,36.05,35.98,36.03,43776.0,32.0186,32.0631,32.0009,32.0453,43776.0
2017-09-19 13:00:00,36.01,36.04,35.99,36.02,16681.5,32.0275,32.0542,32.0098,32.0364,16681.5
2017-09-19 13:30:00,36.02,36.09,36.02,36.09,23951.25,32.0364,32.0987,32.0364,32.0987,23951.25
2017-09-19 14:00:00,36.1,36.13,36.08,36.1,26237.25,32.1076,32.1343,32.0898,32.1076,26237.25
2017-09-19 14:30:00,36.08,36.12,36.04,36.06,40126.5,32.0898,32.1254,32.0542,32.072,40126.5
2017-09-19 15:00:00,36.05,36.07,36.01,36.02,51174.0,32.0631,32.0809,32.0275,32.0364,51174.0
2017-09-19 15:30:00,36.02,36.12,36.02,36.08,237631.5,32.0364,32.1254,32.0364,32.0898,237631.5
2017-09-20 09:30:00,36.17,36.18,35.93,35.96,20706.75,32.1698,32.1787,31.9564,31.9831,20706.75
2017-09-20 10:00:00,35.93,36.04,35.87,36.03,44307.0,31.9564,32.0542,31.903,32.0453,44307.0
2017-09-20 10:30:00,36.03,36.08,36.01,36.08,18267.75,32.0453,32.0898,32.0275,32.0898,18267.75
2017-09-20 11:00:00,36.1,36.24,36.08,36.24,20664.0,32.1076,32.2321,32.0898,32.2321,20664.0
2017-09-20 11:30:00,36.23,36.25,36.19,36.22,20000.25,32.2232,32.241,32.1876,32.2143,20000.25
2017-09-20 12:00:00,36.23,36.25,36.15,36.16,21048.75,32.2232,32.241,32.1521,32.1609,21048.75
2017-09-20 12:30:00,36.16,36.17,36.14,36.17,25634.25,32.1609,32.1698,32.1432,32.1698,25634.25
2017-09-20 13:00:00,36.17,36.18,36.14,36.16,52686.0,32.1698,32.1787,32.1432,32.1609,52686.0
2017-09-20 13:30:00,36.16,36.21,36.15,36.18,25636.5,32.1609,32.2054,32.1521,32.1787,25636.5
2017-09-20 14:00:00,36.2,36.56,36.19,36.48,100595.25,32.1965,32.5167,32.1876,32.4456,100595.25
2017-09-20 14:30:00,36.48,36.67,36.46,36.62,89916.75,32.4456,32.6145,32.4278,32.5701,89916.75
2017-09-20 15:00:00,36.62,36.65,36.48,36.51,185926.5,32.5701,32.5968,32.4456,32.4722,185926.5
2017-09-20 15:30:00,36.52,36.6,36.46,36.59,331107.75,32.4811,32.5523,32.4278,32.5434,331107.75
2017-09-21 09:30:00,36.46,36.62,36.28,36.3,152158.5,32.4278,32.5701,32.2677,32.2855,152158.5
2017-09-21 10:00:00,36.31,36.32,36.11,36.24,76835.25,32.2944,32.3033,32.1165,32.2321,76835.25
2017-09-21 10:30:00,36.27,36.36,36.23,36.35,75060.0,32.2588,32.3388,32.2232,32.3299,75060.0
2017-09-21 11:00:00,36.36,36.41,36.33,36.4,50967.0,32.3388,32.3833,32.3121,32.3744,50967.0
2017-09-21 11:30:00,36.4,36.41,36.32,36.33,62649.0,32.3744,32.3833,32.3033,32.3121,62649.0
2017-09-21 12:00:00,36.34,36.4,36.32,36.35,67500.0,32.321,32.3744,32.3033,32.3299,67500.0
2017-09-21 12:30:00,36.34,36.44,36.33,36.44,61445.25,32.321,32.41,32.3121,32.41,61445.25
2017-09-21 13:00:00,36.44,36.44,36.35,36.36,62914.5,32.41,32.41,32.3299,32.3388,62914.5
2017-09-21 13:30:00,36.36,36.53,36.36,36.51,50298.75,32.3388,32.49,32.3388,32.4722,50298.75
2017-09-21 14:00:00,36.52,36.67,36.52,36.64,73611.0,32.4811,32.6145,32.4811,32.5879,73611.0
2017-09-21 14:30:00,36.66,36.73,36.63,36.73,95355.0,32.6057,32.6679,32.579,32.6679,95355.0
2017-09-21 15:00:00,36.73,36.87,36.71,36.79,153416.25,32.6679,32.7924,32.6501,32.7213,153416.25
2017-09-21 15:30:00,36.78,36.8,36.74,36.77,395005.5,32.7124,32.7302,32.6768,32.7035,395005.5
2017-09-22 09:30:00,36.64,36.76,36.54,36.67,49650.75,32.5879,32.6946,32.4989,32.6145,49650.75
2017-09-22 10:00:00,36.67,36.73,36.6,36.64,42464.25,32.6145,32.6679,32.5523,32.5879,42464.25
2017-09-22 10:30:00,36.63,36.73,36.63,36.68,29864.25,32.579,32.6679,32.579,32.6234,29864.25
2017-09-22 11:00:00,36.7,36.74,36.67,36.69,19021.5,32.6412,32.6768,32.6145,32.6323,19021.5
2017-09-22 11:30:00,36.68,36.85,36.68,36.83,29767.5,32.6234,32.7746,32.6234,32.7569,29767.5
2017-09-22 12:00:00,36.83,36.85,36.79,36.83,30033.0,32.7569,32.7746,32.7213,32.7569,30033.0
2017-09-22 12:30:00,36.8,36.85,36.8,36.82,20326.5,32.7302,32.7746,32.7302,32.748,20326.5
2017-09-22 13:00:00,36.84,36.86,36.8,36.84,20925.0,32.7657,32.7835,32.7302,32.7657,20925.0
2017-09-22 13:30:00,36.84,36.86,36.76,36.76,45231.75,32.7657,32.7835,32.6946,32.6946,45231.75
2017-09-22 14:00:00,36.74,36.8,36.72,36.73,45198.0,32.6768,32.7302,32.659,32.6679,45198.0
2017-09-22 14:30:00,36.72,36.86,36.72,36.84,72672.75,32.659,32.7835,32.659,32.7657,72672.75
2017-09-22 15:00:00,36.84,36.84,36.78,36.79,40290.75,32.7657,32.7657,32.7124,32.7213,40290.75
2017-09-22 15:30:00,36.79,36.89,36.78,36.84,166464.0,32.7213,32.8102,32.7124,32.7657,166464.0
2017-09-25 09:30:00,36.68,36.89,36.68,36.78,36447.75,32.6234,32.8102,32.6234,32.7124,36447.75
2017-09-25 10:00:00,36.79,36.97,36.77,36.97,55962.0,32.7213,32.8814,32.7035,32.8814,55962.0
2017-09-25 10:30:00,36.96,37.0,36.79,36.8,60349.5,32.8725,32.9081,32.7213,32.7302,60349.5
2017-09-25 11:00:00,36.8,36.99,36.68,36.93,74400.75,32.7302,32.8992,32.6234,32.8458,74400.75
2017-09-25 11:30:00,36.9,36.95,36.72,36.72,58277.25,32.8191,32.8636,32.659,32.659,58277.25
2017-09-25 12:00:00,36.72,36.81,36.63,36.79,45015.75,32.659,32.7391,32.579,32.7213,45015.75
2017-09-25 12:30:00,36.79,36.87,36.78,36.84,33464.25,32.7213,32.7924,32.7124,32.7657,33464.25
2017-09-25 13:00:00,36.86,36.9,36.84,36.89,31599.0,32.7835,32.8191,32.7657,32.8102,31599.0
2017-09-25 13:30:00,36.87,36.93,36.85,36.88,38385.0,32.7924,32.8458,32.7746,32.8013,38385.0
2017-09-25 14:00:00,36.89,36.92,36.8,36.8,36715.5,32.8102,32.8369,32.7302,32.7302,36715.5
2017-09-25 14:30:00,36.81,36.81,36.72,36.76,63501.75,32.7391,32.7391,32.659,32.6946,63501.75
2017-09-25 15:00:00,36.76,36.8,36.7,36.8,81256.5,32.6946,32.7302,32.6412,32.7302,81256.5
2017-09-25 15:30:00,36.79,36.8,36.69,36.73,176782.5,32.7213,32.7302,32.6323,32.6679,176782.5
2017-09-26 09:30:00,36.88,36.94,36.62,36.88,58576.5,32.8013,32.8547,32.5701,32.8013,58576.5
2017-09-26 10:00:00,36.93,36.99,36.83,36.98,23123.25,32.8458,32.8992,32.7569,32.8903,23123.25
2017-09-26 10:30:00,36.99,37.05,36.88,36.96,37804.5,32.8992,32.9525,32.8013,32.8725,37804.5
2017-09-26 11:00:00,36.95,37.0,36.85,36.87,26410.5,32.8636,32.9081,32.7746,32.7924,26410.5
2017-09-26 11:30:00,36.9,37.04,36.86,36.99,16645.5,32.8191,32.9436,32.7835,32.8992,16645.5
2017-09-26 12:00:00,36.99,37.06,36.96,37.06,36506.25,32.8992,32.9614,32.8725,32.9614,36506.25
2017-09-26 12:30:00,37.08,37.18,37.03,37.12,26374.5,32.9792,33.0681,32.9347,33.0148,26374.5
2017-09-26 13:00:00,37.08,37.12,37.02,37.05,23136.75,32.9792,33.0148,32.9258,32.9525,23136.75
2017-09-26 13:30:00,37.06,37.12,37.0,37.1,24099.75,32.9614,33.0148,32.9081,32.997,24099.75
2017-09-26 14:00:00,37.12,37.12,37.0,37.01,24153.75,33.0148,33.0148,32.9081,32.9169,24153.75
2017-09-26 14:30:00,37.0,37.08,36.98,37.04,37386.0,32.9081,32.9792,32.8903,32.9436,37386.0
2017-09-26 15:00:00,37.05,37.05,36.96,37.01,66134.25,32.9525,32.9525,32.8725,32.9169,66134.25
2017-09-26 15:30:00,37.01,37.01,36.84,36.88,253320.75,32.9169,32.9169,32.7657,32.8013,253320.75
2017-09-27 09:30:00,37.35,37.65,37.33,37.43,97382.25,33.2193,33.4862,33.2016,33.2905,97382.25
2017-09-27 10:00:00,37.4,37.44,37.28,37.33,78972.75,33.2638,33.2994,33.1571,33.2016,78972.75
2017-09-27 10:30:00,37.33,37.35,37.16,37.25,37777.5,33.2016,33.2193,33.0504,33.1304,37777.5
2017-09-27 11:00:00,37.22,37.46,37.2,37.38,61123.5,33.1037,33.3172,33.0859,33.246,61123.5
2017-09-27 11:30:00,37.39,37.42,37.35,37.35,28451.25,33.2549,33.2816,33.2193,33.2193,28451.25
2017-09-27 12:00:00,37.35,37.35,37.21,37.3,38972.25,33.2193,33.2193,33.0948,33.1749,38972.25
2017-09-27 12:30:00,37.31,37.47,37.29,37.46,31929.75,33.1838,33.3261,33.166,33.3172,31929.75
2017-09-27 13:00:00,37.48,37.48,37.43,37.47,30584.25,33.335,33.335,33.2905,33.3261,30584.25
2017-09-27 13:30:00,37.47,37.56,37.46,37.53,124521.75,33.3261,33.4061,33.3172,33.3794,124521.75
2017-09-27 14:00:00,37.53,37.58,37.48,37.49,62631.0,33.3794,33.4239,33.335,33.3439,62631.0
2017-09-27 14:30:00,37.49,37.65,37.49,37.56,84111.75,33.3439,33.4862,33.3439,33.4061,84111.75
2017-09-27 15:00:00,37.56,37.64,37.49,37.63,147460.5,33.4061,33.4773,33.3439,33.4684,147460.5
2017-09-27 15:30:00,37.64,37.67,37.48,37.5,257881.5,33.4773,33.504,33.335,33.3528,257881.5
2017-09-28 09:30:00,37.51,37.63,37.32,37.38,61834.5,33.3616,33.4684,33.1927,33.246,61834.5
2017-09-28 10:00:00,37.43,37.45,37.12,37.15,70202.25,33.2905,33.3083,33.0148,33.0415,70202.25
2017-09-28 10:30:00,37.14,37.28,37.05,37.2,41409.0,33.0326,33.1571,32.9525,33.0859,41409.0
2017-09-28 11:00:00,37.18,37.27,37.14,37.2,29628.0,33.0681,33.1482,33.0326,33.0859,29628.0
2017-09-28 11:30:00,37.2,37.38,37.2,37.36,22734.0,33.0859,33.246,33.0859,33.2282,22734.0
2017-09-28 12:00:00,37.37,37.48,37.35,37.41,18675.0,33.2371,33.335,33.2193,33.2727,18675.0
2017-09-28 12:30:00,37.41,37.5,37.38,37.5,12674.25,33.2727,33.3528,33.246,33.3528,12674.25
2017-09-28 13:00:00,37.48,37.54,37.47,37.5,15414.75,33.335,33.3883,33.3261,33.3528,15414.75
2017-09-28 13:30:00,37.49,37.58,37.49,37.56,13673.25,33.3439,33.4239,33.3439,33.4061,13673.25
2017-09-28 14:00:00,37.55,37.57,37.48,37.48,23719.5,33.3972,33.415,33.335,33.335,23719.5
2017-09-28 14:30:00,37.48,37.53,37.48,37.52,20445.75,33.335,33.3794,33.335,33.3705,20445.75
2017-09-28 15:00:00,37.54,37.58,37.51,37.52,31605.75,33.3883,33.4239,33.3616,33.3705,31605.75
2017-09-28 15:30:00,37.52,37.59,37.5,37.58,162184.5,33.3705,33.4328,33.3528,33.4239,162184.5
2017-09-29 09:30:00,37.4,37.64,37.33,37.64,52128.0,33.3506,33.5646,33.2882,33.5646,52128.0
2017-09-29 10:00:00,37.66,37.85,37.66,37.69,49758.75,33.5824,33.7519,33.5824,33.6092,49758.75
2017-09-29 10:30:00,37.68,37.7,37.47,37.58,82242.0,33.6003,33.6181,33.413,33.5111,82242.0
2017-09-29 11:00:00,37.57,37.6,37.5,37.52,38855.25,33.5022,33.5289,33.4398,33.4576,38855.25
2017-09-29 11:30:00,37.53,37.58,37.47,37.56,31356.0,33.4665,33.5111,33.413,33.4933,31356.0
2017-09-29 12:00:00,37.54,37.6,37.51,37.6,21078.0,33.4754,33.5289,33.4487,33.5289,21078.0
2017-09-29 12:30:00,37.6,37.62,37.54,37.55,46586.25,33.5289,33.5468,33.4754,33.4844,46586.25
2017-09-29 13:00:00,37.55,37.56,37.49,37.51,24986.25,33.4844,33.4933,33.4308,33.4487,24986.25
2017-09-29 13:30:00,37.51,37.53,37.48,37.49,29574.0,33.4487,33.4665,33.4219,33.4308,29574.0
2017-09-29 14:00:00,37.49,37.51,37.46,37.51,27661.5,33.4308,33.4487,33.4041,33.4487,27661.5
2017-09-29 14:30:00,37.5,37.52,37.49,37.51,113485.5,33.4398,33.4576,33.4308,33.4487,113485.5
2017-09-29 15:00:00,37.51,37.54,37.47,37.48,132437.25,33.4487,33.4754,33.413,33.4219,132437.25
2017-09-29 15:30:00,37.48,37.52,37.42,37.47,292779.0,33.4219,33.4576,33.3684,33.413,292779.0
2017-10-02 09:30:00,37.48,37.48,37.18,37.28,121524.75,33.4219,33.4219,33.1544,33.2436,121524.75
2017-10-02 10:00:00,37.28,37.44,37.17,37.19,322175.25,33.2436,33.3863,33.1455,33.1633,322175.25
2017-10-02 10:30:00,37.2,37.28,37.12,37.16,81364.5,33.1722,33.2436,33.1009,33.1366,81364.5
2017-10-02 11:00:00,37.17,37.36,37.17,37.33,79553.25,33.1455,33.3149,33.1455,33.2882,79553.25
2017-10-02 11:30:00,37.34,37.41,37.3,37.33,147921.75,33.2971,33.3595,33.2614,33.2882,147921.75
2017-10-02 12:00:00,37.33,37.36,37.29,37.33,157252.5,33.2882,33.3149,33.2525,33.2882,157252.5
2017-10-02 12:30:00,37.33,37.35,37.26,37.33,83045.25,33.2882,33.306,33.2258,33.2882,83045.25
2017-10-02 13:00:00,37.33,37.34,37.3,37.32,41260.5,33.2882,33.2971,33.2614,33.2793,41260.5
2017-10-02 13:30:00,37.33,37.34,37.3,37.32,76326.75,33.2882,33.2971,33.2614,33.2793,76326.75
2017-10-02 14:00:00,37.32,37.44,37.32,37.36,188124.75,33.2793,33.3863,33.2793,33.3149,188124.75
2017-10-02 14:30:00,37.36,37.44,37.34,37.39,269241.75,33.3149,33.3863,33.2971,33.3417,269241.75
2017-10-02 15:00:00,37.39,37.45,37.36,37.42,153884.25,33.3417,33.3952,33.3149,33.3684,153884.25
2017-10-02 15:30:00,37.41,37.58,37.38,37.57,354174.75,33.3595,33.5111,33.3328,33.5022,354174.75
2017-10-03 09:30:00,37.63,37.91,37.46,37.89,67344.75,33.5557,33.8054,33.4041,33.7875,67344.75
2017-10-03 10:00:00,37.92,37.96,37.79,37.84,31803.75,33.8143,33.85,33.6984,33.743,31803.75
2017-10-03 10:30:00,37.84,38.0,37.82,38.0,44885.25,33.743,33.8856,33.7251,33.8856,44885.25
2017-10-03 11:00:00,38.0,38.03,37.98,38.02,41933.25,33.8856,33.9124,33.8678,33.9035,41933.25
2017-10-03 11:30:00,38.03,38.12,38.02,38.09,39557.25,33.9124,33.9926,33.9035,33.9659,39557.25
2017-10-03 12:00:00,38.1,38.11,38.02,38.03,32341.5,33.9748,33.9837,33.9035,33.9124,32341.5
2017-10-03 12:30:00,38.03,38.12,38.03,38.12,23697.0,33.9124,33.9926,33.9124,33.9926,23697.0
2017-10-03 13:00:00,38.14,38.16,38.12,38.13,29790.0,34.0105,34.0283,33.9926,34.0016,29790.0
2017-10-03 13:30:00,38.14,38.16,38.1,38.13,31376.25,34.0105,34.0283,33.9748,34.0016,31376.25
2017-10-03 14:00:00,38.14,38.27,38.12,38.27,82224.0,34.0105,34.1264,33.9926,34.1264,82224.0
2017-10-03 14:30:00,38.28,38.3,38.24,38.29,51995.25,34.1353,34.1531,34.0996,34.1442,51995.25
2017-10-03 15:00:00,38.29,38.29,38.16,38.18,123205.5,34.1442,34.1442,34.0283,34.0461,123205.5
2017-10-03 15:30:00,38.18,38.18,38.06,38.13,222140.25,34.0461,34.0461,33.9391,34.0016,222140.25
2017-10-04 09:30:00,38.13,38.24,37.93,37.98,25575.75,34.0016,34.0996,33.8232,33.8678,25575.75
2017-10-04 10:00:00,38.02,38.16,38.01,38.12,18186.75,33.9035,34.0283,33.8945,33.9926,18186.75
2017-10-04 10:30:00,38.12,38.13,38.04,38.11,23827.5,33.9926,34.0016,33.9213,33.9837,23827.5
2017-10-04 11:00:00,38.09,38.1,37.9,37.96,46923.75,33.9659,33.9748,33.7965,33.85,46923.75
2017-10-04 11:30:00,37.96,38.14,37.95,38.1,30476.25,33.85,34.0105,33.841,33.9748,30476.25
2017-10-04 12:00:00,38.11,38.14,38.06,38.09,57244.5,33.9837,34.0105,33.9391,33.9659,57244.5
2017-10-04 12:30:00,38.08,38.12,38.06,38.09,11337.75,33.957,33.9926,33.9391,33.9659,11337.75
2017-10-04 13:00:00,38.07,38.12,38.06,38.12,13695.75,33.948,33.9926,33.9391,33.9926,13695.75
2017-10-04 13:30:00,38.12,38.12,38.0,38.06,22230.0,33.9926,33.9926,33.8856,33.9391,22230.0
2017-10-04 14:00:00,38.06,38.13,38.06,38.08,51660.0,33.9391,34.0016,33.9391,33.957,51660.0
2017-10-04 14:30:00,38.08,38.11,38.06,38.1,13961.25,33.957,33.9837,33.9391,33.9748,13961.25
2017-10-04 15:00:00,38.1,38.12,38.07,38.07,50170.5,33.9748,33.9926,33.948,33.948,50170.5
2017-10-04 15:30:00,38.05,38.05,37.96,38.01,154721.25,33.9302,33.9302,33.85,33.8945,154721.25
2017-10-05 09:30:00,38.09,38.19,37.93,38.04,32940.0,33.9659,34.0551,33.8232,33.9213,32940.0
2017-10-05 10:00:00,38.03,38.12,38.03,38.1,19833.75,33.9124,33.9926,33.9124,33.9748,19833.75
2017-10-05 10:30:00,38.1,38.13,38.04,38.12,18378.0,33.9748,34.0016,33.9213,33.9926,18378.0
2017-10-05 11:00:00,38.13,38.34,38.12,38.32,68735.25,34.0016,34.1888,33.9926,34.171,68735.25
2017-10-05 11:30:00,38.3,38.42,38.3,38.33,54598.5,34.1531,34.2602,34.1531,34.1799,54598.5
2017-10-05 12:00:00,38.33,38.42,38.31,38.39,47511.0,34.1799,34.2602,34.1621,34.2334,47511.0
2017-10-05 12:30:00,38.38,38.4,38.27,38.39,38081.25,34.2245,34.2423,34.1264,34.2334,38081.25
2017-10-05 13:00:00,38.38,38.43,38.35,38.38,12444.75,34.2245,34.2691,34.1977,34.2245,12444.75
2017-10-05 13:30:00,38.37,38.38,38.35,38.35,10262.25,34.2156,34.2245,34.1977,34.1977,10262.25
2017-10-05 14:00:00,38.35,38.35,38.23,38.28,25602.75,34.1977,34.1977,34.0907,34.1353,25602.75
2017-10-05 14:30:00,38.27,38.28,38.2,38.2,32170.5,34.1264,34.1353,34.064,34.064,32170.5
2017-10-05 15:00:00,38.21,38.26,38.2,38.2,49232.25,34.0729,34.1175,34.064,34.064,49232.25
2017-10-05 15:30:00,38.21,38.24,38.16,38.23,143759.25,34.0729,34.0996,34.0283,34.0907,143759.25
2017-10-06 09:30:00,38.36,38.76,38.35,38.76,51336.0,34.2067,34.5633,34.1977,34.5633,51336.0
2017-10-06 10:00:00,38.76,38.76,38.52,38.55,77719.5,34.5633,34.5633,34.3493,34.3761,77719.5
2017-10-06 10:30:00,38.56,38.64,38.37,38.42,72328.5,34.385,34.4563,34.2156,34.2602,72328.5
2017-10-06 11:00:00,38.41,38.5,38.38,38.42,47664.0,34.2512,34.3315,34.2245,34.2602,47664.0
2017-10-06 11:30:00,38.42,38.43,38.0,38.14,82104.75,34.2602,34.2691,33.8856,34.0105,82104.75
2017-10-06 12:00:00,38.12,38.24,38.1,38.2,38594.25,33.9926,34.0996,33.9748,34.064,38594.25
2017-10-06 12:30:00,38.19,38.4,38.19,38.31,34137.0,34.0551,34.2423,34.0551,34.1621,34137.0
2017-10-06 13:00:00,38.32,38.36,38.25,38.34,38693.25,34.171,34.2067,34.1086,34.1888,38693.25
2017-10-06 13:30:00,38.32,38.37,38.29,38.33,34969.5,34.171,34.2156,34.1442,34.1799,34969.5
2017-10-06 14:00:00,38.34,38.41,38.33,38.39,43605.0,34.1888,34.2512,34.1799,34.2334,43605.0
2017-10-06 14:30:00,38.37,38.44,38.35,38.41,47749.5,34.2156,34.278,34.1977,34.2512,47749.5
2017-10-06 15:00:00,38.4,38.43,38.31,38.32,50294.25,34.2423,34.2691,34.1621,34.171,50294.25
2017-10-06 15:30:00,38.31,38.4,38.29,38.34,197385.75,34.1621,34.2423,34.1442,34.1888,197385.75
2017-10-09 09:30:00,38.41,38.41,38.17,38.23,22592.25,34.2512,34.2512,34.0372,34.0907,22592.25
2017-10-09 10:00:00,38.21,38.24,38.16,38.17,26705.25,34.0729,34.0996,34.0283,34.0372,26705.25
2017-10-09 10:30:00,38.17,38.23,38.13,38.17,20794.5,34.0372,34.0907,34.0016,34.0372,20794.5
2017-10-09 11:00:00,38.18,38.21,38.14,38.16,34245.0,34.0461,34.0729,34.0105,34.0283,34245.0
2017-10-09 11:30:00,38.16,38.21,38.13,38.17,24291.0,34.0283,34.0729,34.0016,34.0372,24291.0
2017-10-09 12:00:00,38.17,38.2,38.14,38.16,38508.75,34.0372,34.064,34.0105,34.0283,38508.75
2017-10-09 12:30:00,38.15,38.16,38.11,38.13,18580.5,34.0194,34.0283,33.9837,34.0016,18580.5
2017-10-09 13:00:00,38.13,38.23,38.12,38.2,17057.25,34.0016,34.0907,33.9926,34.064,17057.25
2017-10-09 13:30:00,38.2,38.24,38.19,38.19,17032.5,34.064,34.0996,34.0551,34.0551,17032.5
2017-10-09 14:00:00,38.19,38.19,38.16,38.18,29364.75,34.0551,34.0551,34.0283,34.0461,29364.75
2017-10-09 14:30:00,38.17,38.21,38.15,38.19,42790.5,34.0372,34.0729,34.0194,34.0551,42790.5
2017-10-09 15:00:00,38.19,38.23,38.14,38.21,48861.0,34.0551,34.0907,34.0105,34.0729,48861.0
2017-10-09 15:30:00,38.21,38.26,38.16,38.25,127311.75,34.0729,34.1175,34.0283,34.1086,127311.75
2017-10-10 09:30:00,38.32,38.5,38.28,38.46,50575.5,34.171,34.3315,34.1353,34.2958,50575.5
2017-10-10 10:00:00,38.48,38.48,38.15,38.25,77008.5,34.3137,34.3137,34.0194,34.1086,77008.5
2017-10-10 10:30:00,38.29,38.38,38.28,38.36,44205.75,34.1442,34.2245,34.1353,34.2067,44205.75
2017-10-10 11:00:00,38.36,38.39,38.28,38.32,57771.0,34.2067,34.2334,34.1353,34.171,57771.0
2017-10-10 11:30:00,38.31,38.32,38.25,38.28,78446.25,34.1621,34.171,34.1086,34.1353,78446.25
2017-10-10 12:00:00,38.28,38.36,38.18,38.34,115056.0,34.1353,34.2067,34.0461,34.1888,115056.0
2017-10-10 12:30:00,38.35,38.46,38.31,38.46,102109.5,34.1977,34.2958,34.1621,34.2958,102109.5
2017-10-10 13:00:00,38.46,38.54,38.44,38.5,46158.75,34.2958,34.3672,34.278,34.3315,46158.75
2017-10-10 13:30:00,38.52,38.56,38.45,38.53,51099.75,34.3493,34.385,34.2869,34.3582,51099.75
2017-10-10 14:00:00,38.52,38.59,38.48,38.51,105657.75,34.3493,34.4117,34.3137,34.3404,105657.75
2017-10-10 14:30:00,38.49,38.53,38.42,38.42,70956.0,34.3226,34.3582,34.2602,34.2602,70956.0
2017-10-10 15:00:00,38.44,38.46,38.4,38.43,79798.5,34.278,34.2958,34.2423,34.2691,79798.5
2017-10-10 15:30:00,38.43,38.44,38.34,38.44,208642.5,34.2691,34.278,34.1888,34.278,208642.5
2017-10-11 09:30:00,38.4,38.4,38.13,38.22,44318.25,34.2423,34.2423,34.0016,34.0818,44318.25
2017-10-11 10:00:00,38.22,38.33,38.22,38.26,23622.75,34.0818,34.1799,34.0818,34.1175,23622.75
2017-10-11 10:30:00,38.27,38.39,38.24,38.37,40509.0,34.1264,34.2334,34.0996,34.2156,40509.0
2017-10-11 11:00:00,38.36,38.52,38.34,38.5,42498.0,34.2067,34.3493,34.1888,34.3315,42498.0
2017-10-11 11:30:00,38.51,38.56,38.48,38.56,92963.25,34.3404,34.385,34.3137,34.385,92963.25
2017-10-11 12:00:00,38.56,38.69,38.55,38.67,73467.0,34.385,34.5009,34.3761,34.4831,73467.0
2017-10-11 12:30:00,38.68,38.68,38.54,38.54,17185.5,34.492,34.492,34.3672,34.3672,17185.5
2017-10-11 13:00:00,38.55,38.57,38.44,38.46,25782.75,34.3761,34.3939,34.278,34.2958,25782.75
2017-10-11 13:30:00,38.45,38.46,38.41,38.41,16058.25,34.2869,34.2958,34.2512,34.2512,16058.25
2017-10-11 14:00:00,38.4,38.42,38.34,38.39,17473.5,34.2423,34.2602,34.1888,34.2334,17473.5
2017-10-11 14:30:00,38.39,38.39,38.36,38.38,17943.75,34.2334,34.2334,34.2067,34.2245,17943.75
2017-10-11 15:00:00,38.39,38.44,38.39,38.41,29112.75,34.2334,34.278,34.2334,34.2512,29112.75
2017-10-11 15:30:00,38.42,38.44,38.37,38.39,137452.5,34.2602,34.278,34.2156,34.2334,137452.5
2017-10-12 09:30:00,38.47,38.64,38.4,38.44,64217.25,34.3047,34.4563,34.2423,34.278,64217.25
2017-10-12 10:00:00,38.46,38.51,38.32,38.4,18135.0,34.2958,34.3404,34.171,34.2423,18135.0
2017-10-12 10:30:00,38.4,38.42,38.36,38.37,24255.0,34.2423,34.2602,34.2067,34.2156,24255.0
2017-10-12 11:00:00,38.39,38.53,38.39,38.53,26028.0,34.2334,34.3582,34.2334,34.3582,26028.0
2017-10-12 11:30:00,38.52,38.54,38.48,38.53,26109.0,34.3493,34.3672,34.3137,34.3582,26109.0
2017-10-12 12:00:00,38.53,38.55,38.52,38.52,19305.0,34.3582,34.3761,34.3493,34.3493,19305.0
2017-10-12 12:30:00,38.52,38.53,38.48,38.52,7672.5,34.3493,34.3582,34.3137,34.3493,7672.5
2017-10-12 13:00:00,38.52,38.56,38.51,38.53,10680.75,34.3493,34.385,34.3404,34.3582,10680.75
2017-10-12 13:30:00,38.51,38.52,38.43,38.45,29756.25,34.3404,34.3493,34.2691,34.2869,29756.25
2017-10-12 14:00:00,38.44,38.47,38.41,38.45,14431.5,34.278,34.3047,34.2512,34.2869,14431.5
2017-10-12 14:30:00,38.45,38.46,38.32,38.38,42102.0,34.2869,34.2958,34.171,34.2245,42102.0
2017-10-12 15:00:00,38.38,38.43,38.37,38.4,35199.0,34.2245,34.2691,34.2156,34.2423,35199.0
2017-10-12 15:30:00,38.39,38.39,38.29,38.36,186081.75,34.2334,34.2334,34.1442,34.2067,186081.75
2017-10-13 09:30:00,38.3,38.33,37.9,38.1,110391.75,34.1531,34.1799,33.7965,33.9748,110391.75
2017-10-13 10:00:00,38.13,38.15,38.0,38.08,92054.25,34.0016,34.0194,33.8856,33.957,92054.25
2017-10-13 10:30:00,38.1,38.16,38.09,38.11,70780.5,33.9748,34.0283,33.9659,33.9837,70780.5
2017-10-13 11:00:00,38.12,38.22,38.08,38.16,78257.25,33.9926,34.0818,33.957,34.0283,78257.25
2017-10-13 11:30:00,38.16,38.19,38.12,38.13,35523.0,34.0283,34.0551,33.9926,34.0016,35523.0
2017-10-13 12:00:00,38.14,38.15,38.1,38.12,30642.75,34.0105,34.0194,33.9748,33.9926,30642.75
2017-10-13 12:30:00,38.1,38.12,38.08,38.08,41775.75,33.9748,33.9926,33.957,33.957,41775.75
2017-10-13 13:00:00,38.08,38.1,38.04,38.05,32958.0,33.957,33.9748,33.9213,33.9302,32958.0
2017-10-13 13:30:00,38.05,38.06,38.0,38.0,24768.0,33.9302,33.9391,33.8856,33.8856,24768.0
2017-10-13 14:00:00,38.0,38.05,37.94,37.94,65049.75,33.8856,33.9302,33.8321,33.8321,65049.75
2017-10-13 14:30:00,37.94,38.0,37.92,37.98,39577.5,33.8321,33.8856,33.8143,33.8678,39577.5
2017-10-13 15:00:00,37.98,38.01,37.95,37.99,92468.25,33.8678,33.8945,33.841,33.8767,92468.25
2017-10-13 15:30:00,37.99,37.99,37.88,37.92,243828.0,33.8767,33.8767,33.7786,33.8143,243828.0
2017-10-16 09:30:00,37.99,38.2,37.92,38.05,129543.75,33.8767,34.064,33.8143,33.9302,129543.75
2017-10-16 10:00:00,38.06,38.16,37.98,38.01,126114.75,33.9391,34.0283,33.8678,33.8945,126114.75
2017-10-16 10:30:00,37.99,38.01,37.86,37.92,87302.25,33.8767,33.8945,33.7608,33.8143,87302.25
2017-10-16 11:00:00,37.94,38.08,37.93,38.08,121605.75,33.8321,33.957,33.8232,33.957,121605.75
2017-10-16 11:30:00,38.08,38.12,37.95,37.96,85997.25,33.957,33.9926,33.841,33.85,85997.25
2017-10-16 12:00:00,37.96,37.98,37.89,37.95,49986.0,33.85,33.8678,33.7875,33.841,49986.0
2017-10-16 12:30:00,37.93,37.97,37.92,37.96,47146.5,33.8232,33.8589,33.8143,33.85,47146.5
2017-10-16 13:00:00,37.96,37.96,37.92,37.95,44059.5,33.85,33.85,33.8143,33.841,44059.5
2017-10-16 13:30:00,37.96,37.97,37.92,37.94,72427.5,33.85,33.8589,33.8143,33.8321,72427.5
2017-10-16 14:00:00,37.93,38.0,37.92,37.99,80653.5,33.8232,33.8856,33.8143,33.8767,80653.5
2017-10-16 14:30:00,38.0,38.13,37.98,38.04,123527.25,33.8856,34.0016,33.8678,33.9213,123527.25
2017-10-16 15:00:00,38.04,38.08,38.02,38.04,148158.0,33.9213,33.957,33.9035,33.9213,148158.0
2017-10-16 15:30:00,38.04,38.12,38.02,38.06,405537.75,33.9213,33.9926,33.9035,33.9391,405537.75
2017-10-17 09:30:00,38.14,38.19,37.79,37.98,127039.5,34.0105,34.0551,33.6984,33.8678,127039.5
2017-10-17 10:00:00,37.98,38.05,37.84,37.9,35223.75,33.8678,33.9302,33.743,33.7965,35223.75
2017-10-17 10:30:00,37.89,37.92,37.8,37.85,59899.5,33.7875,33.8143,33.7073,33.7519,59899.5
2017-10-17 11:00:00,37.84,37.88,37.76,37.79,60923.25,33.743,33.7786,33.6716,33.6984,60923.25
2017-10-17 11:30:00,37.78,37.81,37.72,37.75,44527.5,33.6894,33.7162,33.6359,33.6627,44527.5
2017-10-17 12:00:00,37.75,37.76,37.7,37.72,44334.0,33.6627,33.6716,33.6181,33.6359,44334.0
2017-10-17 12:30:00,37.72,37.72,37.64,37.65,32015.25,33.6359,33.6359,33.5646,33.5735,32015.25
2017-10-17 13:00:00,37.64,37.73,37.62,37.69,40945.5,33.5646,33.6449,33.5468,33.6092,40945.5
2017-10-17 13:30:00,37.69,37.69,37.52,37.56,62028.0,33.6092,33.6092,33.4576,33.4933,62028.0
2017-10-17 14:00:00,37.55,37.55,37.46,37.48,44862.75,33.4844,33.4844,33.4041,33.4219,44862.75
2017-10-17 14:30:00,37.48,37.51,37.44,37.45,42977.25,33.4219,33.4487,33.3863,33.3952,42977.25
2017-10-17 15:00:00,37.46,37.51,37.44,37.44,69509.25,33.4041,33.4487,33.3863,33.3863,69509.25
2017-10-17 15:30:00,37.44,37.48,37.36,37.38,236216.25,33.3863,33.4219,33.3149,33.3328,236216.25
2017-10-18 09:30:00,37.62,37.77,37.56,37.71,79980.75,33.5468,33.6805,33.4933,33.627,79980.75
2017-10-18 10:00:00,37.8,37.8,37.68,37.73,22612.5,33.7073,33.7073,33.6003,33.6449,22612.5
2017-10-18 10:30:00,37.71,37.8,37.68,37.75,22821.75,33.627,33.7073,33.6003,33.6627,22821.75
2017-10-18 11:00:00,37.78,37.83,37.76,37.79,24867.0,33.6894,33.734,33.6716,33.6984,24867.0
2017-10-18 11:30:00,37.8,37.82,37.77,37.82,22545.0,33.7073,33.7251,33.6805,33.7251,22545.0
2017-10-18 12:00:00,37.83,37.87,37.81,37.84,30357.0,33.734,33.7697,33.7162,33.743,30357.0
2017-10-18 12:30:00,37.83,37.87,37.8,37.8,28080.0,33.734,33.7697,33.7073,33.7073,28080.0
2017-10-18 13:00:00,37.81,37.83,37.78,37.79,23872.5,33.7162,33.734,33.6894,33.6984,23872.5
2017-10-18 13:30:00,37.8,37.86,37.79,37.84,67936.5,33.7073,33.7608,33.6984,33.743,67936.5
2017-10-18 14:00:00,37.85,37.97,37.84,37.95,55719.0,33.7519,33.8589,33.743,33.841,55719.0
2017-10-18 14:30:00,37.96,37.97,37.9,37.96,80023.5,33.85,33.8589,33.7965,33.85,80023.5
2017-10-18 15:00:00,37.94,37.98,37.93,37.97,69068.25,33.8321,33.8678,33.8232,33.8589,69068.25
2017-10-18 15:30:00,37.96,37.99,37.91,37.93,258367.5,33.85,33.8767,33.8054,33.8232,258367.5
2017-10-19 09:30:00,37.61,37.61,37.31,37.56,49009.5,33.5379,33.5379,33.2703,33.4933,49009.5
2017-10-19 10:00:00,37.57,37.57,37.44,37.48,30251.25,33.5022,33.5022,33.3863,33.4219,30251.25
2017-10-19 10:30:00,37.49,37.51,37.37,37.51,78729.75,33.4308,33.4487,33.3238,33.4487,78729.75
2017-10-19 11:00:00,37.52,37.68,37.52,37.65,44714.25,33.4576,33.6003,33.4576,33.5735,44714.25
2017-10-19 11:30:00,37.65,37.72,37.63,37.68,45672.75,33.5735,33.6359,33.5557,33.6003,45672.75
2017-10-19 12:00:00,37.69,37.83,37.67,37.83,43222.5,33.6092,33.734,33.5914,33.734,43222.5
2017-10-19 12:30:00,37.83,37.88,37.82,37.84,32719.5,33.734,33.7786,33.7251,33.743,32719.5
2017-10-19 13:00:00,37.84,38.01,37.84,37.96,29178.0,33.743,33.8945,33.743,33.85,29178.0
2017-10-19 13:30:00,37.96,38.08,37.95,38.01,36861.75,33.85,33.957,33.841,33.8945,36861.75
2017-10-19 14:00:00,37.99,38.03,37.97,38.03,25058.25,33.8767,33.9124,33.8589,33.9124,25058.25
2017-10-19 14:30:00,38.03,38.1,38.01,38.1,48165.75,33.9124,33.9748,33.8945,33.9748,48165.75
2017-10-19 15:00:00,38.11,38.12,37.98,37.99,43053.75,33.9837,33.9926,33.8678,33.8767,43053.75
2017-10-19 15:30:00,37.99,38.11,37.96,38.09,246703.5,33.8767,33.9837,33.85,33.9659,246703.5
2017-10-20 09:30:00,38.59,38.7,38.35,38.7,140424.75,34.4117,34.5098,34.1977,34.5098,140424.75
2017-10-20 10:00:00,38.68,38.75,38.63,38.67,60340.5,34.492,34.5544,34.4474,34.4831,60340.5
2017-10-20 10:30:00,38.67,38.69,38.52,38.52,27382.5,34.4831,34.5009,34.3493,34.3493,27382.5
2017-10-20 11:00:00,38.52,38.56,38.51,38.51,31797.0,34.3493,34.385,34.3404,34.3404,31797.0
2017-10-20 11:30:00,38.5,38.68,38.5,38.63,31853.25,34.3315,34.492,34.3315,34.4474,31853.25
2017-10-20 12:00:00,38.62,38.64,38.56,38.61,22900.5,34.4385,34.4563,34.385,34.4296,22900.5
2017-10-20 12:30:00,38.6,38.65,38.57,38.57,45965.25,34.4207,34.4653,34.3939,34.3939,45965.25
2017-10-20 13:00:00,38.56,38.69,38.55,38.68,53460.0,34.385,34.5009,34.3761,34.492,53460.0
2017-10-20 13:30:00,38.69,38.71,38.66,38.71,57406.5,34.5009,34.5188,34.4742,34.5188,57406.5
2017-10-20 14:00:00,38.7,38.73,38.65,38.68,46759.5,34.5098,34.5366,34.4653,34.492,46759.5
2017-10-20 14:30:00,38.68,38.69,38.6,38.61,19050.75,34.492,34.5009,34.4207,34.4296,19050.75
2017-10-20 15:00:00,38.61,38.65,38.53,38.53,67110.75,34.4296,34.4653,34.3582,34.3582,67110.75
2017-10-20 15:30:00,38.55,38.59,38.44,38.5,270155.25,34.3761,34.4117,34.278,34.3315,270155.25
2017-10-23 09:30:00,38.48,38.66,38.36,38.47,26867.25,34.3137,34.4742,34.2067,34.3047,26867.25
2017-10-23 10:00:00,38.44,38.44,38.32,38.36,29862.0,34.278,34.278,34.171,34.2067,29862.0
2017-10-23 10:30:00,38.37,38.44,38.35,38.41,26959.5,34.2156,34.278,34.1977,34.2512,26959.5
2017-10-23 11:00:00,38.42,38.45,38.38,38.44,37525.5,34.2602,34.2869,34.2245,34.278,37525.5
2017-10-23 11:30:00,38.44,38.44,38.35,38.4,31612.5,34.278,34.278,34.1977,34.2423,31612.5
2017-10-23 12:00:00,38.41,38.41,38.33,38.38,31000.5,34.2512,34.2512,34.1799,34.2245,31000.5
2017-10-23 12:30:00,38.38,38.45,38.36,38.44,16643.25,34.2245,34.2869,34.2067,34.278,16643.25
2017-10-23 13:00:00,38.43,38.45,38.4,38.44,16191.0,34.2691,34.2869,34.2423,34.278,16191.0
2017-10-23 13:30:00,38.44,38.45,38.4,38.42,20898.0,34.278,34.2869,34.2423,34.2602,20898.0
2017-10-23 14:00:00,38.41,38.43,38.36,38.37,25105.5,34.2512,34.2691,34.2067,34.2156,25105.5
2017-10-23 14:30:00,38.36,38.39,38.34,38.37,33495.75,34.2067,34.2334,34.1888,34.2156,33495.75
2017-10-23 15:00:00,38.38,38.39,38.34,38.36,31988.25,34.2245,34.2334,34.1888,34.2067,31988.25
2017-10-23 15:30:00,38.36,38.38,38.26,38.37,168945.75,34.2067,34.2245,34.1175,34.2156,168945.75
2017-10-24 09:30:00,38.56,38.71,38.43,38.46,93512.25,34.385,34.5188,34.2691,34.2958,93512.25
2017-10-24 10:00:00,38.42,38.53,38.41,38.41,60414.75,34.2602,34.3582,34.2512,34.2512,60414.75
2017-10-24 10:30:00,38.42,38.54,38.39,38.5,44469.0,34.2602,34.3672,34.2334,34.3315,44469.0
2017-10-24 11:00:00,38.5,38.51,38.39,38.41,71559.0,34.3315,34.3404,34.2334,34.2512,71559.0
2017-10-24 11:30:00,38.42,38.46,38.35,38.36,75622.5,34.2602,34.2958,34.1977,34.2067,75622.5
2017-10-24 12:00:00,38.36,38.4,38.35,38.39,100422.0,34.2067,34.2423,34.1977,34.2334,100422.0
2017-10-24 12:30:00,38.39,38.43,38.37,38.41,30719.25,34.2334,34.2691,34.2156,34.2512,30719.25
2017-10-24 13:00:00,38.41,38.48,38.4,38.42,44520.75,34.2512,34.3137,34.2423,34.2602,44520.75
2017-10-24 13:30:00,38.42,38.5,38.39,38.49,215457.75,34.2602,34.3315,34.2334,34.3226,215457.75
2017-10-24 14:00:00,38.49,38.54,38.46,38.53,28264.5,34.3226,34.3672,34.2958,34.3582,28264.5
2017-10-24 14:30:00,38.54,38.57,38.38,38.41,161160.75,34.3672,34.3939,34.2245,34.2512,161160.75
2017-10-24 15:00:00,38.42,38.47,38.37,38.41,82091.25,34.2602,34.3047,34.2156,34.2512,82091.25
2017-10-24 15:30:00,38.4,38.45,38.35,38.39,188586.0,34.2423,34.2869,34.1977,34.2334,188586.0
2017-10-25 09:30:00,38.38,38.58,38.2,38.21,71043.75,34.2245,34.4028,34.064,34.0729,71043.75
2017-10-25 10:00:00,38.23,38.39,38.1,38.1,63015.75,34.0907,34.2334,33.9748,33.9748,63015.75
2017-10-25 10:30:00,38.09,38.13,37.91,38.02,55149.75,33.9659,34.0016,33.8054,33.9035,55149.75
2017-10-25 11:00:00,38.06,38.15,37.92,38.08,68928.75,33.9391,34.0194,33.8143,33.957,68928.75
2017-10-25 11:30:00,38.09,38.16,37.89,37.95,36519.75,33.9659,34.0283,33.7875,33.841,36519.75
2017-10-25 12:00:00,37.99,37.99,37.84,37.91,30458.25,33.8767,33.8767,33.743,33.8054,30458.25
2017-10-25 12:30:00,37.92,38.07,37.92,38.04,30602.25,33.8143,33.948,33.8143,33.9213,30602.25
2017-10-25 13:00:00,38.04,38.12,37.97,38.08,31601.25,33.9213,33.9926,33.8589,33.957,31601.25
2017-10-25 13:30:00,38.08,38.32,38.08,38.26,50166.0,33.957,34.171,33.957,34.1175,50166.0
2017-10-25 14:00:00,38.26,38.3,38.11,38.12,79292.25,34.1175,34.1531,33.9837,33.9926,79292.25
2017-10-25 14:30:00,38.13,38.14,37.94,38.06,85950.0,34.0016,34.0105,33.8321,33.9391,85950.0
2017-10-25 15:00:00,38.08,38.15,38.05,38.12,180290.25,33.957,34.0194,33.9302,33.9926,180290.25
2017-10-25 15:30:00,38.12,38.16,38.04,38.09,445810.5,33.9926,34.0283,33.9213,33.9659,445810.5
2017-10-26 09:30:00,38.1,38.1,37.22,37.8,545121.0,33.9748,33.9748,33.1901,33.7073,545121.0
2017-10-26 10:00:00,37.77,37.77,37.08,37.33,262041.75,33.6805,33.6805,33.0652,33.2882,262041.75
2017-10-26 10:30:00,37.33,37.65,37.32,37.65,230724.0,33.2882,33.5735,33.2793,33.5735,230724.0
2017-10-26 11:00:00,37.7,38.09,37.69,37.9,282930.75,33.6181,33.9659,33.6092,33.7965,282930.75
2017-10-26 11:30:00,37.91,38.12,37.88,37.96,81416.25,33.8054,33.9926,33.7786,33.85,81416.25
2017-10-26 12:00:00,37.95,38.1,37.88,38.1,111062.25,33.841,33.9748,33.7786,33.9748,111062.25
2017-10-26 12:30:00,38.1,38.1,37.88,37.98,129901.5,33.9748,33.9748,33.7786,33.8678,129901.5
2017-10-26 13:00:00,37.98,37.98,37.8,37.81,132943.5,33.8678,33.8678,33.7073,33.7162,132943.5
2017-10-26 13:30:00,37.79,37.89,37.72,37.78,132448.5,33.6984,33.7875,33.6359,33.6894,132448.5
2017-10-26 14:00:00,37.76,37.76,37.37,37.53,195716.25,33.6716,33.6716,33.3238,33.4665,195716.25
2017-10-26 14:30:00,37.56,37.68,37.42,37.64,173409.75,33.4933,33.6003,33.3684,33.5646,173409.75
2017-10-26 15:00:00,37.64,37.71,37.59,37.61,221562.0,33.5646,33.627,33.52,33.5379,221562.0
2017-10-26 15:30:00,37.61,37.72,37.56,37.6,465696.0,33.5379,33.6359,33.4933,33.5289,465696.0
2017-10-27 09:30:00,37.61,37.74,37.36,37.37,157880.25,33.5379,33.6538,33.3149,33.3238,157880.25
2017-10-27 10:00:00,37.36,37.42,37.24,37.32,94974.75,33.3149,33.3684,33.2079,33.2793,94974.75
2017-10-27 10:30:00,37.34,37.66,37.3,37.57,125406.0,33.2971,33.5824,33.2614,33.5022,125406.0
2017-10-27 11:00:00,37.55,37.85,37.51,37.72,122672.25,33.4844,33.7519,33.4487,33.6359,122672.25
2017-10-27 11:30:00,37.71,37.82,37.66,37.82,92715.75,33.627,33.7251,33.5824,33.7251,92715.75
2017-10-27 12:00:00,37.81,37.98,37.81,37.96,107606.25,33.7162,33.8678,33.7162,33.85,107606.25
2017-10-27 12:30:00,37.96,38.01,37.91,38.0,48287.25,33.85,33.8945,33.8054,33.8856,48287.25
2017-10-27 13:00:00,38.01,38.11,38.0,38.03,74038.5,33.8945,33.9837,33.8856,33.9124,74038.5
2017-10-27 13:30:00,38.02,38.09,37.94,38.08,62822.25,33.9035,33.9659,33.8321,33.957,62822.25
2017-10-27 14:00:00,38.09,38.14,38.03,38.12,99182.25,33.9659,34.0105,33.9124,33.9926,99182.25
2017-10-27 14:30:00,38.14,38.15,38.04,38.07,64908.0,34.0105,34.0194,33.9213,33.948,64908.0
2017-10-27 15:00:00,38.08,38.08,38.0,38.08,119243.25,33.957,33.957,33.8856,33.957,119243.25
2017-10-27 15:30:00,38.08,38.08,37.94,38.0,326583.0,33.957,33.957,33.8321,33.8856,326583.0
2017-10-30 09:30:00,37.74,37.88,37.64,37.68,56531.25,33.6538,33.7786,33.5646,33.6003,56531.25
2017-10-30 10:00:00,37.68,37.84,37.68,37.8,47043.0,33.6003,33.743,33.6003,33.7073,47043.0
2017-10-30 10:30:00,37.81,37.97,37.79,37.94,79922.25,33.7162,33.8589,33.6984,33.8321,79922.25
2017-10-30 11:00:00,37.94,38.02,37.88,37.89,62559.0,33.8321,33.9035,33.7786,33.7875,62559.0
2017-10-30 11:30:00,37.88,37.88,37.78,37.82,104510.25,33.7786,33.7786,33.6894,33.7251,104510.25
2017-10-30 12:00:00,37.82,37.86,37.71,37.71,62691.75,33.7251,33.7608,33.627,33.627,62691.75
2017-10-30 12:30:00,37.72,37.78,37.66,37.76,40414.5,33.6359,33.6894,33.5824,33.6716,40414.5
2017-10-30 13:00:00,37.78,37.82,37.74,37.8,26023.5,33.6894,33.7251,33.6538,33.7073,26023.5
2017-10-30 13:30:00,37.81,37.81,37.68,37.7,54474.75,33.7162,33.7162,33.6003,33.6181,54474.75
2017-10-30 14:00:00,37.68,37.71,37.64,37.7,74117.25,33.6003,33.627,33.5646,33.6181,74117.25
2017-10-30 14:30:00,37.7,37.83,37.66,37.77,51126.75,33.6181,33.734,33.5824,33.6805,51126.75
2017-10-30 15:00:00,37.77,37.78,37.69,37.75,90139.5,33.6805,33.6894,33.6092,33.6627,90139.5
2017-10-30 15:30:00,37.75,37.85,37.75,37.78,266006.25,33.6627,33.7519,33.6627,33.6894,266006.25
2017-10-31 09:30:00,37.87,37.91,37.69,37.73,57953.25,33.7697,33.8054,33.6092,33.6449,57953.25
2017-10-31 10:00:00,37.77,37.88,37.73,37.85,81951.75,33.6805,33.7786,33.6449,33.7519,81951.75
2017-10-31 10:30:00,37.85,37.99,37.8,37.97,143390.25,33.7519,33.8767,33.7073,33.8589,143390.25
2017-10-31 11:00:00,37.98,38.18,37.96,38.15,132457.5,33.8678,34.0461,33.85,34.0194,132457.5
2017-10-31 11:30:00,38.15,38.15,37.81,37.89,134898.75,34.0194,34.0194,33.7162,33.7875,134898.75
2017-10-31 12:00:00,37.89,37.92,37.72,37.74,61413.75,33.7875,33.8143,33.6359,33.6538,61413.75
2017-10-31 12:30:00,37.74,37.76,37.68,37.69,62221.5,33.6538,33.6716,33.6003,33.6092,62221.5
2017-10-31 13:00:00,37.68,37.71,37.64,37.65,46478.25,33.6003,33.627,33.5646,33.5735,46478.25
2017-10-31 13:30:00,37.65,37.8,37.65,37.78,39350.25,33.5735,33.7073,33.5735,33.6894,39350.25
2017-10-31 14:00:00,37.77,37.89,37.73,37.86,75330.0,33.6805,33.7875,33.6449,33.7608,75330.0
2017-10-31 14:30:00,37.86,37.87,37.81,37.85,56607.75,33.7608,33.7697,33.7162,33.7519,56607.75
2017-10-31 15:00:00,37.85,37.86,37.72,37.72,82453.5,33.7519,33.7608,33.6359,33.6359,82453.5
2017-10-31 15:30:00,37.73,37.78,37.64,37.68,261756.0,33.6449,33.6894,33.5646,33.6003,261756.0
2017-11-01 09:30:00,37.95,37.97,37.72,37.93,175630.5,33.841,33.8589,33.6359,33.8232,175630.5
2017-11-01 10:00:00,37.93,37.99,37.84,37.88,99778.5,33.8232,33.8767,33.743,33.7786,99778.5
2017-11-01 10:30:00,37.86,37.94,37.8,37.84,69108.75,33.7608,33.8321,33.7073,33.743,69108.75
2017-11-01 11:00:00,37.85,37.91,37.82,37.85,92880.0,33.7519,33.8054,33.7251,33.7519,92880.0
2017-11-01 11:30:00,37.84,37.89,37.7,37.78,74355.75,33.743,33.7875,33.6181,33.6894,74355.75
2017-11-01 12:00:00,37.77,37.77,37.62,37.68,49428.0,33.6805,33.6805,33.5468,33.6003,49428.0
2017-11-01 12:30:00,37.68,37.74,37.61,37.65,42507.0,33.6003,33.6538,33.5379,33.5735,42507.0
2017-11-01 13:00:00,37.65,37.67,37.5,37.55,80703.0,33.5735,33.5914,33.4398,33.4844,80703.0
2017-11-01 13:30:00,37.55,37.57,37.36,37.5,111035.25,33.4844,33.5022,33.3149,33.4398,111035.25
2017-11-01 14:00:00,37.56,37.56,37.38,37.42,101175.75,33.4933,33.4933,33.3328,33.3684,101175.75
2017-11-01 14:30:00,37.42,37.53,37.39,37.43,131202.0,33.3684,33.4665,33.3417,33.3773,131202.0
2017-11-01 15:00:00,37.42,37.48,37.35,37.35,147363.75,33.3684,33.4219,33.306,33.306,147363.75
2017-11-01 15:30:00,37.36,37.39,37.21,37.24,317184.75,33.3149,33.3417,33.1812,33.2079,317184.75
2017-11-02 09:30:00,37.27,37.53,37.13,37.48,50933.25,33.2347,33.4665,33.1098,33.4219,50933.25
2017-11-02 10:00:00,37.47,37.48,37.1,37.24,49038.75,33.413,33.4219,33.0831,33.2079,49038.75
2017-11-02 10:30:00,37.24,37.4,37.13,37.4,93296.25,33.2079,33.3506,33.1098,33.3506,93296.25
2017-11-02 11:00:00,37.4,37.75,37.4,37.72,163323.0,33.3506,33.6627,33.3506,33.6359,163323.0
2017-11-02 11:30:00,37.72,37.86,37.7,37.84,143919.0,33.6359,33.7608,33.6181,33.743,143919.0
2017-11-02 12:00:00,37.84,38.13,37.83,38.03,63290.25,33.743,34.0016,33.734,33.9124,63290.25
2017-11-02 12:30:00,38.03,38.21,38.01,38.16,68989.5,33.9124,34.0729,33.8945,34.0283,68989.5
2017-11-02 13:00:00,38.18,38.18,38.03,38.06,55797.75,34.0461,34.0461,33.9124,33.9391,55797.75
2017-11-02 13:30:00,38.03,38.06,37.98,38.01,51599.25,33.9124,33.9391,33.8678,33.8945,51599.25
2017-11-02 14:00:00,38.01,38.07,37.93,38.06,55500.75,33.8945,33.948,33.8232,33.9391,55500.75
2017-11-02 14:30:00,38.09,38.09,37.95,37.97,71394.75,33.9659,33.9659,33.841,33.8589,71394.75
2017-11-02 15:00:00,37.97,38.1,37.91,38.09,107997.75,33.8589,33.9748,33.8054,33.9659,107997.75
2017-11-02 15:30:00,38.08,38.25,38.08,38.23,271856.25,33.957,34.1086,33.957,34.0907,271856.25
2017-11-03 09:30:00,38.07,38.26,37.84,37.9,38488.5,33.948,34.1175,33.743,33.7965,38488.5
2017-11-03 10:00:00,37.94,38.0,37.77,37.79,54094.5,33.8321,33.8856,33.6805,33.6984,54094.5
2017-11-03 10:30:00,37.78,37.84,37.71,37.71,74686.5,33.6894,33.743,33.627,33.627,74686.5
2017-11-03 11:00:00,37.72,37.74,37.67,37.72,64845.0,33.6359,33.6538,33.5914,33.6359,64845.0
2017-11-03 11:30:00,37.73,37.73,37.55,37.63,56355.75,33.6449,33.6449,33.4844,33.5557,56355.75
2017-11-03 12:00:00,37.64,37.72,37.62,37.69,27776.25,33.5646,33.6359,33.5468,33.6092,27776.25
2017-11-03 12:30:00,37.69,37.78,37.67,37.71,48231.0,33.6092,33.6894,33.5914,33.627,48231.0
2017-11-03 13:00:00,37.72,37.77,37.68,37.73,39118.5,33.6359,33.6805,33.6003,33.6449,39118.5
2017-11-03 13:30:00,37.72,37.78,37.69,37.72,52881.75,33.6359,33.6894,33.6092,33.6359,52881.75
2017-11-03 14:00:00,37.72,37.77,37.67,37.73,53446.5,33.6359,33.6805,33.5914,33.6449,53446.5
2017-11-03 14:30:00,37.73,37.89,37.73,37.89,44203.5,33.6449,33.7875,33.6449,33.7875,44203.5
2017-11-03 15:00:00,37.88,37.96,37.87,37.96,143352.0,33.7786,33.85,33.7697,33.85,143352.0
2017-11-03 15:30:00,37.96,38.13,37.96,38.09,422660.25,33.85,34.0016,33.85,33.9659,422660.25
2017-11-06 09:30:00,37.89,37.96,37.73,37.95,68942.25,33.7875,33.85,33.6449,33.841,68942.25
2017-11-06 10:00:00,37.91,38.03,37.84,37.99,32793.75,33.8054,33.9124,33.743,33.8767,32793.75
2017-11-06 10:30:00,37.99,38.01,37.9,37.92,38133.0,33.8767,33.8945,33.7965,33.8143,38133.0
2017-11-06 11:00:00,37.93,37.95,37.8,37.88,56499.75,33.8232,33.841,33.7073,33.7786,56499.75
2017-11-06 11:30:00,37.85,37.94,37.79,37.91,30609.0,33.7519,33.8321,33.6984,33.8054,30609.0
2017-11-06 12:00:00,37.91,37.91,37.79,37.84,39417.75,33.8054,33.8054,33.6984,33.743,39417.75
2017-11-06 12:30:00,37.85,38.0,37.83,37.91,50557.5,33.7519,33.8856,33.734,33.8054,50557.5
2017-11-06 13:00:00,37.88,37.92,37.83,37.9,24684.75,33.7786,33.8143,33.734,33.7965,24684.75
2017-11-06 13:30:00,37.89,37.92,37.85,37.86,30755.25,33.7875,33.8143,33.7519,33.7608,30755.25
2017-11-06 14:00:00,37.86,37.9,37.83,37.85,38234.25,33.7608,33.7965,33.734,33.7519,38234.25
2017-11-06 14:30:00,37.86,37.94,37.84,37.91,36571.5,33.7608,33.8321,33.743,33.8054,36571.5
2017-11-06 15:00:00,37.9,38.03,37.87,37.96,60005.25,33.7965,33.9124,33.7697,33.85,60005.25
2017-11-06 15:30:00,37.96,37.99,37.91,37.91,152718.75,33.85,33.8767,33.8054,33.8054,152718.75
2017-11-07 09:30:00,38.04,38.23,37.99,38.15,44214.75,33.9213,34.0907,33.8767,34.0194,44214.75
2017-11-07 10:00:00,38.12,38.13,37.9,37.9,49423.5,33.9926,34.0016,33.7965,33.7965,49423.5
2017-11-07 10:30:00,37.9,37.92,37.72,37.73,56160.0,33.7965,33.8143,33.6359,33.6449,56160.0
2017-11-07 11:00:00,37.73,37.82,37.7,37.82,35518.5,33.6449,33.7251,33.6181,33.7251,35518.5
2017-11-07 11:30:00,37.8,37.8,37.51,37.54,59485.5,33.7073,33.7073,33.4487,33.4754,59485.5
2017-11-07 12:00:00,37.53,37.56,37.29,37.41,128524.5,33.4665,33.4933,33.2525,33.3595,128524.5
2017-11-07 12:30:00,37.42,37.49,37.4,37.41,16875.0,33.3684,33.4308,33.3506,33.3595,16875.0
2017-11-07 13:00:00,37.42,37.56,37.41,37.53,53030.25,33.3684,33.4933,33.3595,33.4665,53030.25
2017-11-07 13:30:00,37.53,37.54,37.44,37.44,34850.25,33.4665,33.4754,33.3863,33.3863,34850.25
2017-11-07 14:00:00,37.43,37.56,37.43,37.44,44480.25,33.3773,33.4933,33.3773,33.3863,44480.25
2017-11-07 14:30:00,37.42,37.49,37.31,37.32,68845.5,33.3684,33.4308,33.2703,33.2793,68845.5
2017-11-07 15:00:00,37.31,37.34,37.21,37.22,70719.75,33.2703,33.2971,33.1812,33.1901,70719.75
2017-11-07 15:30:00,37.23,37.36,37.2,37.35,250047.0,33.199,33.3149,33.1722,33.306,250047.0
2017-11-08 09:30:00,37.2,37.32,36.97,37.22,36013.5,33.1722,33.2793,32.9672,33.1901,36013.5
2017-11-08 10:00:00,37.26,37.44,37.25,37.25,37829.25,33.2258,33.3863,33.2168,33.2168,37829.25
2017-11-08 10:30:00,37.26,37.35,37.2,37.28,37739.25,33.2258,33.306,33.1722,33.2436,37739.25
2017-11-08 11:00:00,37.29,37.32,37.22,37.28,22911.75,33.2525,33.2793,33.1901,33.2436,22911.75
2017-11-08 11:30:00,37.28,37.36,37.21,37.36,24702.75,33.2436,33.3149,33.1812,33.3149,24702.75
2017-11-08 12:00:00,37.36,37.5,37.34,37.47,18355.5,33.3149,33.4398,33.2971,33.413,18355.5
2017-11-08 12:30:00,37.44,37.51,37.37,37.49,8325.0,33.3863,33.4487,33.3238,33.4308,8325.0
2017-11-08 13:00:00,37.54,37.62,37.51,37.62,38718.0,33.4754,33.5468,33.4487,33.5468,38718.0
2017-11-08 13:30:00,37.62,37.64,37.51,37.56,98871.75,33.5468,33.5646,33.4487,33.4933,98871.75
2017-11-08 14:00:00,37.57,37.57,37.48,37.48,13443.75,33.5022,33.5022,33.4219,33.4219,13443.75
2017-11-08 14:30:00,37.49,37.5,37.42,37.43,36290.25,33.4308,33.4398,33.3684,33.3773,36290.25
2017-11-08 15:00:00,37.43,37.45,37.37,37.45,51756.75,33.3773,33.3952,33.3238,33.3952,51756.75
2017-11-08 15:30:00,37.45,37.51,37.39,37.41,182868.75,33.3952,33.4487,33.3417,33.3595,182868.75
2017-11-09 09:30:00,37.12,37.28,36.96,37.05,31986.0,33.1009,33.2436,32.9582,33.0385,31986.0
2017-11-09 10:00:00,37.07,37.3,37.07,37.24,18139.5,33.0563,33.2614,33.0563,33.2079,18139.5
2017-11-09 10:30:00,37.29,37.41,37.17,37.4,11679.75,33.2525,33.3595,33.1455,33.3506,11679.75
2017-11-09 11:00:00,37.38,37.4,37.14,37.25,41510.25,33.3328,33.3506,33.1187,33.2168,41510.25
2017-11-09 11:30:00,37.24,37.32,36.98,37.1,29364.75,33.2079,33.2793,32.9761,33.0831,29364.75
2017-11-09 12:00:00,37.05,37.14,36.92,36.95,20324.25,33.0385,33.1187,32.9226,32.9493,20324.25
2017-11-09 12:30:00,36.95,36.97,36.81,36.94,23998.5,32.9493,32.9672,32.8245,32.9404,23998.5
2017-11-09 13:00:00,36.93,37.04,36.85,37.04,38578.5,32.9315,33.0296,32.8601,33.0296,38578.5
2017-11-09 13:30:00,37.03,37.13,37.03,37.07,26181.0,33.0207,33.1098,33.0207,33.0563,26181.0
2017-11-09 14:00:00,37.08,37.16,37.08,37.1,46809.0,33.0652,33.1366,33.0652,33.0831,46809.0
2017-11-09 14:30:00,37.12,37.18,37.08,37.13,75381.75,33.1009,33.1544,33.0652,33.1098,75381.75
2017-11-09 15:00:00,37.13,37.18,37.08,37.11,66147.75,33.1098,33.1544,33.0652,33.092,66147.75
2017-11-09 15:30:00,37.1,37.22,37.1,37.16,158019.75,33.0831,33.1901,33.0831,33.1366,158019.75
2017-11-10 09:30:00,37.18,37.4,37.13,37.15,35325.0,33.1544,33.3506,33.1098,33.1277,35325.0
2017-11-10 10:00:00,37.07,37.25,36.93,37.19,145820.25,33.0563,33.2168,32.9315,33.1633,145820.25
2017-11-10 10:30:00,37.2,37.23,37.07,37.23,59357.25,33.1722,33.199,33.0563,33.199,59357.25
2017-11-10 11:00:00,37.23,37.32,37.21,37.3,73957.5,33.199,33.2793,33.1812,33.2614,73957.5
2017-11-10 11:30:00,37.31,37.4,37.31,37.4,43125.75,33.2703,33.3506,33.2703,33.3506,43125.75
2017-11-10 12:00:00,37.4,37.45,37.38,37.39,38760.75,33.3506,33.3952,33.3328,33.3417,38760.75
2017-11-10 12:30:00,37.4,37.42,37.36,37.41,23600.25,33.3506,33.3684,33.3149,33.3595,23600.25
2017-11-10 13:00:00,37.4,37.43,37.38,37.41,37525.5,33.3506,33.3773,33.3328,33.3595,37525.5
2017-11-10 13:30:00,37.43,37.44,37.33,37.36,48953.25,33.3773,33.3863,33.2882,33.3149,48953.25
2017-11-10 14:00:00,37.37,37.38,37.3,37.31,69687.0,33.3238,33.3328,33.2614,33.2703,69687.0
2017-11-10 14:30:00,37.3,37.35,37.28,37.32,45056.25,33.2614,33.306,33.2436,33.2793,45056.25
2017-11-10 15:00:00,37.32,37.36,37.24,37.26,91599.75,33.2793,33.3149,33.2079,33.2258,91599.75
2017-11-10 15:30:00,37.25,37.27,37.12,37.13,303968.25,33.2168,33.2347,33.1009,33.1098,303968.25
2017-11-13 09:30:00,36.76,36.91,36.7,36.87,39152.25,32.7799,32.9136,32.7264,32.878,39152.25
2017-11-13 10:00:00,36.9,36.97,36.76,36.95,89460.0,32.9047,32.9672,32.7799,32.9493,89460.0
2017-11-13 10:30:00,36.99,37.07,36.95,37.04,181203.75,32.985,33.0563,32.9493,33.0296,181203.75
2017-11-13 11:00:00,37.05,37.13,36.99,37.09,71489.25,33.0385,33.1098,32.985,33.0742,71489.25
2017-11-13 11:30:00,37.09,37.13,37.06,37.1,41528.25,33.0742,33.1098,33.0474,33.0831,41528.25
2017-11-13 12:00:00,37.11,37.15,36.94,36.98,259933.5,33.092,33.1277,32.9404,32.9761,259933.5
2017-11-13 12:30:00,36.98,37.1,36.95,37.04,229855.5,32.9761,33.0831,32.9493,33.0296,229855.5
2017-11-13 13:00:00,37.05,37.05,36.95,37.03,37444.5,33.0385,33.0385,32.9493,33.0207,37444.5
2017-11-13 13:30:00,37.04,37.07,36.98,37.0,82467.0,33.0296,33.0563,32.9761,32.9939,82467.0
2017-11-13 14:00:00,37.0,37.05,36.96,37.03,43731.0,32.9939,33.0385,32.9582,33.0207,43731.0
2017-11-13 14:30:00,37.03,37.07,37.01,37.04,69966.0,33.0207,33.0563,33.0028,33.0296,69966.0
2017-11-13 15:00:00,37.04,37.09,37.02,37.07,90279.0,33.0296,33.0742,33.0117,33.0563,90279.0
2017-11-13 15:30:00,37.07,37.09,37.0,37.06,246933.0,33.0563,33.0742,32.9939,33.0474,246933.0
2017-11-14 09:30:00,36.75,37.08,36.72,36.87,83808.0,32.771,33.0652,32.7442,32.878,83808.0
2017-11-14 10:00:00,36.84,36.87,36.67,36.7,81261.0,32.8512,32.878,32.6996,32.7264,81261.0
2017-11-14 10:30:00,36.72,36.92,36.7,36.89,133602.75,32.7442,32.9226,32.7264,32.8958,133602.75
2017-11-14 11:00:00,36.89,37.04,36.83,37.01,101997.0,32.8958,33.0296,32.8423,33.0028,101997.0
2017-11-14 11:30:00,36.99,37.11,36.89,37.07,81639.0,32.985,33.092,32.8958,33.0563,81639.0
2017-11-14 12:00:00,37.06,37.07,36.93,36.95,40038.75,33.0474,33.0563,32.9315,32.9493,40038.75
2017-11-14 12:30:00,36.96,36.98,36.85,36.86,25391.25,32.9582,32.9761,32.8601,32.8691,25391.25
2017-11-14 13:00:00,36.85,36.94,36.85,36.93,21993.75,32.8601,32.9404,32.8601,32.9315,21993.75
2017-11-14 13:30:00,36.93,36.93,36.84,36.86,44325.0,32.9315,32.9315,32.8512,32.8691,44325.0
2017-11-14 14:00:00,36.84,36.91,36.82,36.89,38328.75,32.8512,32.9136,32.8334,32.8958,38328.75
2017-11-14 14:30:00,36.88,36.96,36.86,36.96,48024.0,32.8869,32.9582,32.8691,32.9582,48024.0
2017-11-14 15:00:00,36.96,37.0,36.93,36.94,74025.0,32.9582,32.9939,32.9315,32.9404,74025.0
2017-11-14 15:30:00,36.94,36.99,36.88,36.9,205130.25,32.9404,32.985,32.8869,32.9047,205130.25
2017-11-15 09:30:00,36.53,36.6,36.4,36.44,81679.5,32.5748,32.6372,32.4589,32.4945,81679.5
2017-11-15 10:00:00,36.44,36.77,36.41,36.61,202018.5,32.4945,32.7888,32.4678,32.6461,202018.5
2017-11-15 10:30:00,36.61,36.78,36.58,36.76,85000.5,32.6461,32.7977,32.6194,32.7799,85000.5
2017-11-15 11:00:00,36.79,36.96,36.76,36.94,38643.75,32.8066,32.9582,32.7799,32.9404,38643.75
2017-11-15 11:30:00,36.91,36.95,36.87,36.87,51786.0,32.9136,32.9493,32.878,32.878,51786.0
2017-11-15 12:00:00,36.87,36.88,36.68,36.84,79863.75,32.878,32.8869,32.7085,32.8512,79863.75
2017-11-15 12:30:00,36.86,36.9,36.8,36.88,30640.5,32.8691,32.9047,32.8156,32.8869,30640.5
2017-11-15 13:00:00,36.88,36.92,36.8,36.81,30730.5,32.8869,32.9226,32.8156,32.8245,30730.5
2017-11-15 13:30:00,36.81,36.85,36.67,36.68,49394.25,32.8245,32.8601,32.6996,32.7085,49394.25
2017-11-15 14:00:00,36.7,36.74,36.61,36.71,65963.25,32.7264,32.7621,32.6461,32.7353,65963.25
2017-11-15 14:30:00,36.72,36.8,36.68,36.77,62527.5,32.7442,32.8156,32.7085,32.7888,62527.5
2017-11-15 15:00:00,36.77,36.82,36.65,36.71,109712.25,32.7888,32.8334,32.6818,32.7353,109712.25
2017-11-15 15:30:00,36.72,36.95,36.71,36.8,257474.25,32.7442,32.9493,32.7353,32.8156,257474.25
2017-11-16 09:30:00,37.1,37.13,37.01,37.02,43035.75,33.0831,33.1098,33.0028,33.0117,43035.75
2017-11-16 10:00:00,37.0,37.17,36.93,37.05,24392.25,32.9939,33.1455,32.9315,33.0385,24392.25
2017-11-16 10:30:00,37.08,37.25,37.05,37.09,42232.5,33.0652,33.2168,33.0385,33.0742,42232.5
2017-11-16 11:00:00,37.07,37.15,37.0,37.03,33756.75,33.0563,33.1277,32.9939,33.0207,33756.75
2017-11-16 11:30:00,37.02,37.04,36.98,37.03,47625.75,33.0117,33.0296,32.9761,33.0207,47625.75
2017-11-16 12:00:00,37.02,37.08,37.0,37.08,21744.0,33.0117,33.0652,32.9939,33.0652,21744.0
2017-11-16 12:30:00,37.08,37.08,37.0,37.03,22529.25,33.0652,33.0652,32.9939,33.0207,22529.25
2017-11-16 13:00:00,37.04,37.11,37.04,37.09,13061.25,33.0296,33.092,33.0296,33.0742,13061.25
2017-11-16 13:30:00,37.11,37.13,37.04,37.06,24480.0,33.092,33.1098,33.0296,33.0474,24480.0
2017-11-16 14:00:00,37.05,37.12,37.03,37.11,52906.5,33.0385,33.1009,33.0207,33.092,52906.5
2017-11-16 14:30:00,37.1,37.13,37.04,37.04,122238.0,33.0831,33.1098,33.0296,33.0296,122238.0
2017-11-16 15:00:00,37.04,37.14,37.03,37.13,151004.25,33.0296,33.1187,33.0207,33.1098,151004.25
2017-11-16 15:30:00,37.13,37.13,37.01,37.03,201989.25,33.1098,33.1098,33.0028,33.0207,201989.25
2017-11-17 09:30:00,36.84,36.95,36.71,36.93,72850.5,32.8512,32.9493,32.7353,32.9315,72850.5
2017-11-17 10:00:00,36.92,36.97,36.86,36.92,38326.5,32.9226,32.9672,32.8691,32.9226,38326.5
2017-11-17 10:30:00,36.91,37.04,36.89,37.0,71910.0,32.9136,33.0296,32.8958,32.9939,71910.0
2017-11-17 11:00:00,36.99,37.06,36.94,37.05,93579.75,32.985,33.0474,32.9404,33.0385,93579.75
2017-11-17 11:30:00,37.04,37.12,37.02,37.09,59672.25,33.0296,33.1009,33.0117,33.0742,59672.25
2017-11-17 12:00:00,37.09,37.21,37.05,37.21,36544.5,33.0742,33.1812,33.0385,33.1812,36544.5
2017-11-17 12:30:00,37.2,37.32,37.2,37.32,39620.25,33.1722,33.2793,33.1722,33.2793,39620.25
2017-11-17 13:00:00,37.32,37.36,37.31,37.36,42126.75,33.2793,33.3149,33.2703,33.3149,42126.75
2017-11-17 13:30:00,37.36,37.4,37.28,37.29,36292.5,33.3149,33.3506,33.2436,33.2525,36292.5
2017-11-17 14:00:00,37.3,37.34,37.28,37.3,23269.5,33.2614,33.2971,33.2436,33.2614,23269.5
2017-11-17 14:30:00,37.32,37.32,37.22,37.28,43494.75,33.2793,33.2793,33.1901,33.2436,43494.75
2017-11-17 15:00:00,37.28,37.31,37.22,37.23,133341.75,33.2436,33.2703,33.1901,33.199,133341.75
2017-11-17 15:30:00,37.23,37.27,37.2,37.24,279146.25,33.199,33.2347,33.1722,33.2079,279146.25
2017-11-20 09:30:00,37.31,37.48,37.1,37.48,62874.0,33.2703,33.4219,33.0831,33.4219,62874.0
2017-11-20 10:00:00,37.49,37.57,37.43,37.54,38319.75,33.4308,33.5022,33.3773,33.4754,38319.75
2017-11-20 10:30:00,37.56,37.73,37.54,37.71,58425.75,33.4933,33.6449,33.4754,33.627,58425.75
2017-11-20 11:00:00,37.7,37.8,37.65,37.79,54450.0,33.6181,33.7073,33.5735,33.6984,54450.0
2017-11-20 11:30:00,37.79,37.8,37.71,37.79,34197.75,33.6984,33.7073,33.627,33.6984,34197.75
2017-11-20 12:00:00,37.81,37.81,37.76,37.76,28548.0,33.7162,33.7162,33.6716,33.6716,28548.0
2017-11-20 12:30:00,37.76,37.77,37.66,37.69,34321.5,33.6716,33.6805,33.5824,33.6092,34321.5
2017-11-20 13:00:00,37.71,37.74,37.67,37.74,32274.0,33.627,33.6538,33.5914,33.6538,32274.0
2017-11-20 13:30:00,37.73,37.75,37.7,37.74,27663.75,33.6449,33.6627,33.6181,33.6538,27663.75
2017-11-20 14:00:00,37.74,37.75,37.65,37.67,33763.5,33.6538,33.6627,33.5735,33.5914,33763.5
2017-11-20 14:30:00,37.67,37.73,37.63,37.73,34157.25,33.5914,33.6449,33.5557,33.6449,34157.25
2017-11-20 15:00:00,37.71,37.71,37.58,37.63,63398.25,33.627,33.627,33.5111,33.5557,63398.25
2017-11-20 15:30:00,37.63,37.66,37.57,37.64,201024.0,33.5557,33.5824,33.5022,33.5646,201024.0
2017-11-21 09:30:00,37.77,38.02,37.68,37.92,153173.25,33.6805,33.9035,33.6003,33.8143,153173.25
2017-11-21 10:00:00,37.94,38.08,37.88,38.03,127203.75,33.8321,33.957,33.7786,33.9124,127203.75
2017-11-21 10:30:00,38.0,38.1,37.98,38.07,33842.25,33.8856,33.9748,33.8678,33.948,33842.25
2017-11-21 11:00:00,38.07,38.08,37.93,37.97,64386.0,33.948,33.957,33.8232,33.8589,64386.0
2017-11-21 11:30:00,37.98,38.09,37.97,38.06,109023.75,33.8678,33.9659,33.8589,33.9391,109023.75
2017-11-21 12:00:00,38.06,38.1,37.99,38.0,48010.5,33.9391,33.9748,33.8767,33.8856,48010.5
2017-11-21 12:30:00,38.0,38.0,37.96,37.97,34332.75,33.8856,33.8856,33.85,33.8589,34332.75
2017-11-21 13:00:00,37.98,37.98,37.9,37.96,18105.75,33.8678,33.8678,33.7965,33.85,18105.75
2017-11-21 13:30:00,37.96,38.03,37.95,38.02,31594.5,33.85,33.9124,33.841,33.9035,31594.5
2017-11-21 14:00:00,38.01,38.04,37.92,37.99,71761.5,33.8945,33.9213,33.8143,33.8767,71761.5
2017-11-21 14:30:00,38.0,38.02,37.97,38.02,18400.5,33.8856,33.9035,33.8589,33.9035,18400.5
2017-11-21 15:00:00,38.02,38.03,37.88,37.91,73757.25,33.9035,33.9124,33.7786,33.8054,73757.25
2017-11-21 15:30:00,37.91,37.92,37.84,37.85,139938.75,33.8054,33.8143,33.743,33.7519,139938.75
2017-11-22 09:30:00,37.83,38.06,37.83,37.9,37471.5,33.734,33.9391,33.734,33.7965,37471.5
2017-11-22 10:00:00,37.9,37.96,37.85,37.87,50674.5,33.7965,33.85,33.7519,33.7697,50674.5
2017-11-22 10:30:00,37.87,37.92,37.81,37.92,17943.75,33.7697,33.8143,33.7162,33.8143,17943.75
2017-11-22 11:00:00,37.92,37.92,37.75,37.78,32323.5,33.8143,33.8143,33.6627,33.6894,32323.5
2017-11-22 11:30:00,37.79,37.81,37.74,37.79,34398.0,33.6984,33.7162,33.6538,33.6984,34398.0
2017-11-22 12:00:00,37.8,37.81,37.73,37.79,27868.5,33.7073,33.7162,33.6449,33.6984,27868.5
2017-11-22 12:30:00,37.78,37.78,37.74,37.77,12476.25,33.6894,33.6894,33.6538,33.6805,12476.25
2017-11-22 13:00:00,37.79,37.79,37.7,37.75,57152.25,33.6984,33.6984,33.6181,33.6627,57152.25
2017-11-22 13:30:00,37.76,37.82,37.76,37.78,39550.5,33.6716,33.7251,33.6716,33.6894,39550.5
2017-11-22 14:00:00,37.79,37.84,37.77,37.79,36578.25,33.6984,33.743,33.6805,33.6984,36578.25
2017-11-22 14:30:00,37.79,37.85,37.79,37.8,32960.25,33.6984,33.7519,33.6984,33.7073,32960.25
2017-11-22 15:00:00,37.82,37.84,37.8,37.82,31731.75,33.7251,33.743,33.7073,33.7251,31731.75
2017-11-22 15:30:00,37.83,37.88,37.76,37.77,161311.5,33.734,33.7786,33.6716,33.6805,161311.5
2017-11-24 09:30:00,37.87,38.04,37.87,37.96,28982.25,33.7697,33.9213,33.7697,33.85,28982.25
2017-11-24 10:00:00,37.97,37.99,37.89,37.91,41008.5,33.8589,33.8767,33.7875,33.8054,41008.5
2017-11-24 10:30:00,37.91,37.97,37.88,37.92,25431.75,33.8054,33.8589,33.7786,33.8143,25431.75
2017-11-24 11:00:00,37.92,37.94,37.86,37.9,19289.25,33.8143,33.8321,33.7608,33.7965,19289.25
2017-11-24 11:30:00,37.9,37.96,37.86,37.94,26995.5,33.7965,33.85,33.7608,33.8321,26995.5
2017-11-24 12:00:00,37.95,37.97,37.88,37.9,30924.0,33.841,33.8589,33.7786,33.7965,30924.0
2017-11-24 12:30:00,37.88,37.92,37.75,37.76,151866.0,33.7786,33.8143,33.6627,33.6716,151866.0
2017-11-27 09:30:00,37.76,38.1,37.7,38.01,27819.0,33.6716,33.9748,33.6181,33.8945,27819.0
2017-11-27 10:00:00,38.01,38.04,37.9,37.95,57138.75,33.8945,33.9213,33.7965,33.841,57138.75
2017-11-27 10:30:00,37.99,38.1,37.99,38.02,36807.75,33.8767,33.9748,33.8767,33.9035,36807.75
2017-11-27 11:00:00,38.04,38.08,37.87,37.89,46800.0,33.9213,33.957,33.7697,33.7875,46800.0
2017-11-27 11:30:00,37.89,37.91,37.83,37.87,55894.5,33.7875,33.8054,33.734,33.7697,55894.5
2017-11-27 12:00:00,37.88,37.88,37.83,37.87,26201.25,33.7786,33.7786,33.734,33.7697,26201.25
2017-11-27 12:30:00,37.87,37.9,37.83,37.88,36256.5,33.7697,33.7965,33.734,33.7786,36256.5
2017-11-27 13:00:00,37.88,37.95,37.88,37.94,14823.0,33.7786,33.841,33.7786,33.8321,14823.0
2017-11-27 13:30:00,37.94,37.95,37.92,37.93,42414.75,33.8321,33.841,33.8143,33.8232,42414.75
2017-11-27 14:00:00,37.93,37.96,37.9,37.95,40943.25,33.8232,33.85,33.7965,33.841,40943.25
2017-11-27 14:30:00,37.95,37.96,37.93,37.94,18794.25,33.841,33.85,33.8232,33.8321,18794.25
2017-11-27 15:00:00,37.95,37.99,37.94,37.97,45589.5,33.841,33.8767,33.8321,33.8589,45589.5
2017-11-27 15:30:00,37.98,38.0,37.93,37.93,334437.75,33.8678,33.8856,33.8232,33.8232,334437.75
2017-11-28 09:30:00,37.98,38.02,37.85,37.9,80201.25,33.8678,33.9035,33.7519,33.7965,80201.25
2017-11-28 10:00:00,37.9,37.94,37.86,37.89,23179.5,33.7965,33.8321,33.7608,33.7875,23179.5
2017-11-28 10:30:00,37.9,37.96,37.88,37.9,29076.75,33.7965,33.85,33.7786,33.7965,29076.75
2017-11-28 11:00:00,37.9,37.95,37.84,37.94,68793.75,33.7965,33.841,33.743,33.8321,68793.75
2017-11-28 11:30:00,37.95,38.06,37.91,38.04,73014.75,33.841,33.9391,33.8054,33.9213,73014.75
2017-11-28 12:00:00,38.05,38.21,38.05,38.2,77393.25,33.9302,34.0729,33.9302,34.064,77393.25
2017-11-28 12:30:00,38.19,38.4,38.18,38.38,97119.0,34.0551,34.2423,34.0461,34.2245,97119.0
2017-11-28 13:00:00,38.37,38.5,38.23,38.29,127208.25,34.2156,34.3315,34.0907,34.1442,127208.25
2017-11-28 13:30:00,38.32,38.39,38.14,38.16,36911.25,34.171,34.2334,34.0105,34.0283,36911.25
2017-11-28 14:00:00,38.15,38.19,38.11,38.15,51754.5,34.0194,34.0551,33.9837,34.0194,51754.5
2017-11-28 14:30:00,38.16,38.49,38.15,38.43,100003.5,34.0283,34.3226,34.0194,34.2691,100003.5
2017-11-28 15:00:00,38.43,38.63,38.4,38.6,165363.75,34.2691,34.4474,34.2423,34.4207,165363.75
2017-11-28 15:30:00,38.61,38.74,38.57,38.68,266726.25,34.4296,34.5455,34.3939,34.492,266726.25
2017-11-29 09:30:00,38.95,39.51,38.92,39.49,149611.5,34.7328,35.2321,34.706,35.2143,149611.5
2017-11-29 10:00:00,39.47,39.53,39.39,39.48,128362.5,35.1965,35.25,35.1251,35.2054,128362.5
2017-11-29 10:30:00,39.49,39.78,39.48,39.63,90501.75,35.2143,35.4729,35.2054,35.3391,90501.75
2017-11-29 11:00:00,39.63,39.64,39.54,39.59,47459.25,35.3391,35.3481,35.2589,35.3035,47459.25
2017-11-29 11:30:00,39.6,39.65,39.24,39.28,90994.5,35.3124,35.357,34.9914,35.027,90994.5
2017-11-29 12:00:00,39.27,39.41,39.23,39.36,54270.0,35.0181,35.143,34.9825,35.0984,54270.0
2017-11-29 12:30:00,39.32,39.4,39.28,39.35,33860.25,35.0627,35.134,35.027,35.0895,33860.25
2017-11-29 13:00:00,39.36,39.36,39.16,39.17,45306.0,35.0984,35.0984,34.92,34.9289,45306.0
2017-11-29 13:30:00,39.14,39.15,38.9,38.98,57114.0,34.9022,34.9111,34.6882,34.7595,57114.0
2017-11-29 14:00:00,38.99,39.24,38.99,39.21,79152.75,34.7684,34.9914,34.7684,34.9646,79152.75
2017-11-29 14:30:00,39.23,39.23,39.12,39.22,92056.5,34.9825,34.9825,34.8844,34.9735,92056.5
2017-11-29 15:00:00,39.22,39.32,39.18,39.22,73651.5,34.9735,35.0627,34.9379,34.9735,73651.5
2017-11-29 15:30:00,39.22,39.36,39.21,39.29,374067.0,34.9735,35.0984,34.9646,35.036,374067.0
2017-11-30 09:30:00,39.6,39.78,39.27,39.32,78594.75,35.3124,35.4729,35.0181,35.0627,78594.75
2017-11-30 10:00:00,39.32,39.39,39.24,39.36,49225.5,35.0627,35.1251,34.9914,35.0984,49225.5
2017-11-30 10:30:00,39.36,39.6,39.26,39.57,36560.25,35.0984,35.3124,35.0092,35.2856,36560.25
2017-11-30 11:00:00,39.53,39.82,39.5,39.75,72569.25,35.25,35.5086,35.2232,35.4462,72569.25
2017-11-30 11:30:00,39.76,39.87,39.68,39.72,110677.5,35.4551,35.5532,35.3837,35.4194,110677.5
2017-11-30 12:00:00,39.74,39.93,39.74,39.84,73174.5,35.4372,35.6067,35.4372,35.5264,73174.5
2017-11-30 12:30:00,39.82,40.07,39.82,40.01,234407.25,35.5086,35.7315,35.5086,35.678,234407.25
2017-11-30 13:00:00,40.04,40.12,39.8,39.82,59530.5,35.7048,35.7761,35.4907,35.5086,59530.5
2017-11-30 13:30:00,39.84,39.84,39.48,39.48,101470.5,35.5264,35.5264,35.2054,35.2054,101470.5
2017-11-30 14:00:00,39.49,39.68,39.49,39.67,44023.5,35.2143,35.3837,35.2143,35.3748,44023.5
2017-11-30 14:30:00,39.68,39.68,39.5,39.5,57127.5,35.3837,35.3837,35.2232,35.2232,57127.5
2017-11-30 15:00:00,39.49,39.5,39.26,39.42,78970.5,35.2143,35.2232,35.0092,35.1519,78970.5
2017-11-30 15:30:00,39.43,39.52,39.23,39.24,391927.5,35.1608,35.2411,34.9825,34.9914,391927.5
2017-12-01 09:30:00,39.2,39.2,38.24,38.31,365937.75,34.9557,34.9557,34.0996,34.1621,365937.75
2017-12-01 10:00:00,38.28,39.09,38.02,38.96,295472.25,34.1353,34.8576,33.9035,34.7417,295472.25
2017-12-01 10:30:00,38.93,39.24,38.93,39.04,117409.5,34.7149,34.9914,34.7149,34.813,117409.5
2017-12-01 11:00:00,39.0,39.05,37.83,38.0,146578.5,34.7774,34.8219,33.734,33.8856,146578.5
2017-12-01 11:30:00,37.97,38.53,37.76,38.39,142749.0,33.8589,34.3582,33.6716,34.2334,142749.0
2017-12-01 12:00:00,38.36,38.59,38.24,38.35,120411.0,34.2067,34.4117,34.0996,34.1977,120411.0
2017-12-01 12:30:00,38.37,38.56,38.33,38.49,69034.5,34.2156,34.385,34.1799,34.3226,69034.5
2017-12-01 13:00:00,38.48,38.82,38.45,38.76,95670.0,34.3137,34.6168,34.2869,34.5633,95670.0
2017-12-01 13:30:00,38.77,39.04,38.72,38.87,125050.5,34.5723,34.813,34.5277,34.6614,125050.5
2017-12-01 14:00:00,38.84,39.0,38.84,38.99,119418.75,34.6347,34.7774,34.6347,34.7684,119418.75
2017-12-01 14:30:00,38.99,39.01,38.85,38.95,198796.5,34.7684,34.7863,34.6436,34.7328,198796.5
2017-12-01 15:00:00,38.93,39.1,38.88,39.08,176874.75,34.7149,34.8665,34.6703,34.8487,176874.75
2017-12-01 15:30:00,39.08,39.23,39.08,39.2,428528.25,34.8487,34.9825,34.8487,34.9557,428528.25
2017-12-04 09:30:00,39.71,40.44,39.71,40.36,268182.0,35.4105,36.0614,35.4105,35.9901,268182.0
2017-12-04 10:00:00,40.37,40.55,40.27,40.4,214938.0,35.999,36.1595,35.9098,36.0258,214938.0
2017-12-04 10:30:00,40.39,40.56,40.25,40.5,105486.75,36.0169,36.1685,35.892,36.1149,105486.75
2017-12-04 11:00:00,40.47,40.53,40.26,40.36,115701.75,36.0882,36.1417,35.9009,35.9901,115701.75
2017-12-04 11:30:00,40.36,40.53,40.27,40.48,103545.0,35.9901,36.1417,35.9098,36.0971,103545.0
2017-12-04 12:00:00,40.51,40.57,40.28,40.34,86456.25,36.1239,36.1774,35.9188,35.9723,86456.25
2017-12-04 12:30:00,40.34,40.38,40.26,40.28,74198.25,35.9723,36.0079,35.9009,35.9188,74198.25
2017-12-04 13:00:00,40.29,40.32,40.16,40.19,45351.0,35.9277,35.9544,35.8118,35.8385,45351.0
2017-12-04 13:30:00,40.21,40.26,40.17,40.2,57696.75,35.8563,35.9009,35.8207,35.8474,57696.75
2017-12-04 14:00:00,40.2,40.25,40.08,40.12,74848.5,35.8474,35.892,35.7404,35.7761,74848.5
2017-12-04 14:30:00,40.13,40.16,40.03,40.1,86249.25,35.785,35.8118,35.6958,35.7583,86249.25
2017-12-04 15:00:00,40.08,40.23,40.05,40.19,112884.75,35.7404,35.8742,35.7137,35.8385,112884.75
2017-12-04 15:30:00,40.18,40.2,40.04,40.05,294637.5,35.8296,35.8474,35.7048,35.7137,294637.5
2017-12-05 09:30:00,40.2,40.2,39.53,39.58,56517.75,35.8474,35.8474,35.25,35.2946,56517.75
2017-12-05 10:00:00,39.51,39.82,39.51,39.75,25263.0,35.2321,35.5086,35.2321,35.4462,25263.0
2017-12-05 10:30:00,39.76,39.76,39.63,39.76,60189.75,35.4551,35.4551,35.3391,35.4551,60189.75
2017-12-05 11:00:00,39.8,39.97,39.78,39.81,36632.25,35.4907,35.6423,35.4729,35.4997,36632.25
2017-12-05 11:30:00,39.82,39.89,39.74,39.74,49666.5,35.5086,35.571,35.4372,35.4372,49666.5
2017-12-05 12:00:00,39.72,39.72,39.63,39.68,27580.5,35.4194,35.4194,35.3391,35.3837,27580.5
2017-12-05 12:30:00,39.69,39.74,39.61,39.64,40596.75,35.3926,35.4372,35.3213,35.3481,40596.75
2017-12-05 13:00:00,39.65,39.68,39.52,39.56,83918.25,35.357,35.3837,35.2411,35.2767,83918.25
2017-12-05 13:30:00,39.56,39.59,39.49,39.54,69540.75,35.2767,35.3035,35.2143,35.2589,69540.75
2017-12-05 14:00:00,39.55,39.63,39.45,39.53,77640.75,35.2678,35.3391,35.1786,35.25,77640.75
2017-12-05 14:30:00,39.55,39.55,39.28,39.38,91287.0,35.2678,35.2678,35.027,35.1162,91287.0
2017-12-05 15:00:00,39.37,39.39,39.18,39.32,206646.75,35.1073,35.1251,34.9379,35.0627,206646.75
2017-12-05 15:30:00,39.3,39.35,39.18,39.26,278106.75,35.0449,35.0895,34.9379,35.0092,278106.75
2017-12-06 09:30:00,39.2,39.27,39.01,39.05,68985.0,34.9557,35.0181,34.7863,34.8219,68985.0
2017-12-06 10:00:00,39.07,39.24,39.0,39.24,72283.5,34.8398,34.9914,34.7774,34.9914,72283.5
2017-12-06 10:30:00,39.22,39.36,39.14,39.28,46595.25,34.9735,35.0984,34.9022,35.027,46595.25
2017-12-06 11:00:00,39.3,39.38,39.21,39.32,30429.0,35.0449,35.1162,34.9646,35.0627,30429.0
2017-12-06 11:30:00,39.29,39.33,39.12,39.15,53961.75,35.036,35.0716,34.8844,34.9111,53961.75
2017-12-06 12:00:00,39.13,39.13,38.98,39.08,23325.75,34.8933,34.8933,34.7595,34.8487,23325.75
2017-12-06 12:30:00,39.08,39.2,39.01,39.14,26304.75,34.8487,34.9557,34.7863,34.9022,26304.75
2017-12-06 13:00:00,39.13,39.13,39.08,39.1,13101.75,34.8933,34.8933,34.8487,34.8665,13101.75
2017-12-06 13:30:00,39.15,39.24,39.15,39.24,13331.25,34.9111,34.9914,34.9111,34.9914,13331.25
2017-12-06 14:00:00,39.2,39.26,39.16,39.18,21546.0,34.9557,35.0092,34.92,34.9379,21546.0
2017-12-06 14:30:00,39.16,39.25,39.11,39.12,40081.5,34.92,35.0003,34.8754,34.8844,40081.5
2017-12-06 15:00:00,39.1,39.12,39.05,39.05,99045.0,34.8665,34.8844,34.8219,34.8219,99045.0
2017-12-06 15:30:00,39.06,39.08,38.96,38.99,287487.0,34.8309,34.8487,34.7417,34.7684,287487.0
2017-12-07 09:30:00,38.87,39.07,38.75,38.93,82665.0,34.6614,34.8398,34.5544,34.7149,82665.0
2017-12-07 10:00:00,38.97,39.15,38.86,39.12,47560.5,34.7506,34.9111,34.6525,34.8844,47560.5
2017-12-07 10:30:00,39.15,39.51,39.15,39.51,46122.75,34.9111,35.2321,34.9111,35.2321,46122.75
2017-12-07 11:00:00,39.51,39.55,39.29,39.49,86742.0,35.2321,35.2678,35.036,35.2143,86742.0
2017-12-07 11:30:00,39.5,39.65,39.5,39.55,42275.25,35.2232,35.357,35.2232,35.2678,42275.25
2017-12-07 12:00:00,39.56,39.56,39.42,39.47,53838.0,35.2767,35.2767,35.1519,35.1965,53838.0
2017-12-07 12:30:00,39.47,39.54,39.41,39.52,30798.0,35.1965,35.2589,35.143,35.2411,30798.0
2017-12-07 13:00:00,39.48,39.53,39.36,39.5,50737.5,35.2054,35.25,35.0984,35.2232,50737.5
2017-12-07 13:30:00,39.48,39.51,39.34,39.39,36767.25,35.2054,35.2321,35.0805,35.1251,36767.25
2017-12-07 14:00:00,39.38,39.44,39.37,39.41,37046.25,35.1162,35.1697,35.1073,35.143,37046.25
2017-12-07 14:30:00,39.41,39.46,39.32,39.33,54240.75,35.143,35.1876,35.0627,35.0716,54240.75
2017-12-07 15:00:00,39.33,39.4,39.29,39.37,56371.5,35.0716,35.134,35.036,35.1073,56371.5
2017-12-07 15:30:00,39.36,39.38,39.24,39.32,136912.5,35.0984,35.1162,34.9914,35.0627,136912.5
2017-12-08 09:30:00,39.57,39.57,39.07,39.22,41256.0,35.2856,35.2856,34.8398,34.9735,41256.0
2017-12-08 10:00:00,39.24,39.29,39.1,39.28,50485.5,34.9914,35.036,34.8665,35.027,50485.5
2017-12-08 10:30:00,39.31,39.37,39.22,39.27,36828.0,35.0538,35.1073,34.9735,35.0181,36828.0
2017-12-08 11:00:00,39.29,39.37,39.24,39.36,38103.75,35.036,35.1073,34.9914,35.0984,38103.75
2017-12-08 11:30:00,39.36,39.46,39.36,39.43,22317.75,35.0984,35.1876,35.0984,35.1608,22317.75
2017-12-08 12:00:00,39.43,39.51,39.41,39.5,21129.75,35.1608,35.2321,35.143,35.2232,21129.75
2017-12-08 12:30:00,39.47,39.53,39.46,39.47,16872.75,35.1965,35.25,35.1876,35.1965,16872.75
2017-12-08 13:00:00,39.48,39.51,39.43,39.49,16890.75,35.2054,35.2321,35.1608,35.2143,16890.75
2017-12-08 13:30:00,39.49,39.55,39.45,39.55,65209.5,35.2143,35.2678,35.1786,35.2678,65209.5
2017-12-08 14:00:00,39.53,39.63,39.48,39.59,61593.75,35.25,35.3391,35.2054,35.3035,61593.75
2017-12-08 14:30:00,39.58,39.68,39.51,39.68,47306.25,35.2946,35.3837,35.2321,35.3837,47306.25
2017-12-08 15:00:00,39.68,39.7,39.63,39.67,67821.75,35.3837,35.4016,35.3391,35.3748,67821.75
2017-12-08 15:30:00,39.66,39.77,39.65,39.77,149451.75,35.3659,35.464,35.357,35.464,149451.75
2017-12-11 09:30:00,39.74,39.74,39.48,39.67,26030.25,35.4372,35.4372,35.2054,35.3748,26030.25
2017-12-11 10:00:00,39.67,39.67,39.44,39.47,36369.0,35.3748,35.3748,35.1697,35.1965,36369.0
2017-12-11 10:30:00,39.47,39.64,39.42,39.54,29191.5,35.1965,35.3481,35.1519,35.2589,29191.5
2017-12-11 11:00:00,39.53,39.61,39.52,39.59,24453.0,35.25,35.3213,35.2411,35.3035,24453.0
2017-12-11 11:30:00,39.57,39.58,39.44,39.46,18189.0,35.2856,35.2946,35.1697,35.1876,18189.0
2017-12-11 12:00:00,39.42,39.51,39.42,39.49,21780.0,35.1519,35.2321,35.1519,35.2143,21780.0
2017-12-11 12:30:00,39.47,39.51,39.4,39.42,19062.0,35.1965,35.2321,35.134,35.1519,19062.0
2017-12-11 13:00:00,39.41,39.49,39.39,39.43,31799.25,35.143,35.2143,35.1251,35.1608,31799.25
2017-12-11 13:30:00,39.45,39.46,39.41,39.44,38304.0,35.1786,35.1876,35.143,35.1697,38304.0
2017-12-11 14:00:00,39.42,39.48,39.42,39.48,35914.5,35.1519,35.2054,35.1519,35.2054,35914.5
2017-12-11 14:30:00,39.44,39.48,39.42,39.46,36819.0,35.1697,35.2054,35.1519,35.1876,36819.0
2017-12-11 15:00:00,39.44,39.54,39.42,39.48,158375.25,35.1697,35.2589,35.1519,35.2054,158375.25
2017-12-11 15:30:00,39.48,39.58,39.45,39.57,295681.5,35.2054,35.2946,35.1786,35.2856,295681.5
2017-12-12 09:30:00,39.73,39.79,39.55,39.67,46908.0,35.4283,35.4818,35.2678,35.3748,46908.0
2017-12-12 10:00:00,39.65,39.91,39.6,39.89,36918.0,35.357,35.5888,35.3124,35.571,36918.0
2017-12-12 10:30:00,39.9,39.91,39.68,39.7,49061.25,35.5799,35.5888,35.3837,35.4016,49061.25
2017-12-12 11:00:00,39.72,39.87,39.64,39.79,42412.5,35.4194,35.5532,35.3481,35.4818,42412.5
2017-12-12 11:30:00,39.8,39.89,39.78,39.86,45265.5,35.4907,35.571,35.4729,35.5442,45265.5
2017-12-12 12:00:00,39.86,39.91,39.78,39.78,49619.25,35.5442,35.5888,35.4729,35.4729,49619.25
2017-12-12 12:30:00,39.76,39.87,39.76,39.84,48114.0,35.4551,35.5532,35.4551,35.5264,48114.0
2017-12-12 13:00:00,39.85,39.86,39.79,39.82,77375.25,35.5353,35.5442,35.4818,35.5086,77375.25
2017-12-12 13:30:00,39.81,39.87,39.78,39.81,99760.5,35.4997,35.5532,35.4729,35.4997,99760.5
2017-12-12 14:00:00,39.82,40.18,39.82,39.93,129674.25,35.5086,35.8296,35.5086,35.6067,129674.25
2017-12-12 14:30:00,39.95,39.95,39.82,39.88,54643.5,35.6245,35.6245,35.5086,35.5621,54643.5
2017-12-12 15:00:00,39.88,39.91,39.82,39.88,61859.25,35.5621,35.5888,35.5086,35.5621,61859.25
2017-12-12 15:30:00,39.89,39.91,39.76,39.79,259350.75,35.571,35.5888,35.4551,35.4818,259350.75
2017-12-13 09:30:00,39.82,39.82,39.46,39.46,57530.25,35.5086,35.5086,35.1876,35.1876,57530.25
2017-12-13 10:00:00,39.49,39.54,39.38,39.38,63992.25,35.2143,35.2589,35.1162,35.1162,63992.25
2017-12-13 10:30:00,39.38,39.45,39.31,39.36,45049.5,35.1162,35.1786,35.0538,35.0984,45049.5
2017-12-13 11:00:00,39.36,39.41,39.32,39.36,50195.25,35.0984,35.143,35.0627,35.0984,50195.25
2017-12-13 11:30:00,39.36,39.68,39.33,39.68,72258.75,35.0984,35.3837,35.0716,35.3837,72258.75
2017-12-13 12:00:00,39.67,39.68,39.43,39.54,75586.5,35.3748,35.3837,35.1608,35.2589,75586.5
2017-12-13 12:30:00,39.54,39.57,39.44,39.48,72603.0,35.2589,35.2856,35.1697,35.2054,72603.0
2017-12-13 13:00:00,39.49,39.63,39.4,39.56,156069.0,35.2143,35.3391,35.134,35.2767,156069.0
2017-12-13 13:30:00,39.6,39.6,39.44,39.53,33068.25,35.3124,35.3124,35.1697,35.25,33068.25
2017-12-13 14:00:00,39.54,39.54,39.25,39.29,69032.25,35.2589,35.2589,35.0003,35.036,69032.25
2017-12-13 14:30:00,39.29,39.36,39.24,39.28,51873.75,35.036,35.0984,34.9914,35.027,51873.75
2017-12-13 15:00:00,39.27,39.29,39.19,39.21,67920.75,35.0181,35.036,34.9468,34.9646,67920.75
2017-12-13 15:30:00,39.21,39.24,39.06,39.08,214512.75,34.9646,34.9914,34.8309,34.8487,214512.75
2017-12-14 09:30:00,39.26,39.26,38.94,38.96,45713.25,35.0092,35.0092,34.7239,34.7417,45713.25
2017-12-14 10:00:00,38.96,39.1,38.95,39.01,82224.0,34.7417,34.8665,34.7328,34.7863,82224.0
2017-12-14 10:30:00,39.03,39.11,38.95,38.95,146018.25,34.8041,34.8754,34.7328,34.7328,146018.25
2017-12-14 11:00:00,38.95,38.95,38.73,38.91,82820.25,34.7328,34.7328,34.5366,34.6971,82820.25
2017-12-14 11:30:00,38.89,38.94,38.77,38.94,54645.75,34.6793,34.7239,34.5723,34.7239,54645.75
2017-12-14 12:00:00,38.94,38.98,38.77,38.79,43690.5,34.7239,34.7595,34.5723,34.5901,43690.5
2017-12-14 12:30:00,38.77,38.89,38.75,38.81,47909.25,34.5723,34.6793,34.5544,34.6079,47909.25
2017-12-14 13:00:00,38.8,38.84,38.76,38.82,37464.75,34.599,34.6347,34.5633,34.6168,37464.75
2017-12-14 13:30:00,38.83,38.84,38.72,38.72,77845.5,34.6258,34.6347,34.5277,34.5277,77845.5
2017-12-14 14:00:00,38.71,38.72,38.4,38.41,86420.25,34.5188,34.5277,34.2423,34.2512,86420.25
2017-12-14 14:30:00,38.41,38.49,38.38,38.46,129224.25,34.2512,34.3226,34.2245,34.2958,129224.25
2017-12-14 15:00:00,38.46,38.52,38.44,38.48,170010.0,34.2958,34.3493,34.278,34.3137,170010.0
2017-12-14 15:30:00,38.47,38.6,38.46,38.51,663435.0,34.3047,34.4207,34.2958,34.3404,663435.0
2017-12-15 09:30:00,38.73,38.91,38.6,38.91,380934.0,34.5366,34.6971,34.4207,34.6971,380934.0
2017-12-15 10:00:00,38.94,39.18,38.9,39.03,128049.75,34.7239,34.9379,34.6882,34.8041,128049.75
2017-12-15 10:30:00,39.03,39.03,38.84,38.88,52170.75,34.8041,34.8041,34.6347,34.6703,52170.75
2017-12-15 11:00:00,38.84,39.2,38.84,39.2,54774.0,34.6347,34.9557,34.6347,34.9557,54774.0
2017-12-15 11:30:00,39.22,39.27,39.13,39.18,36220.5,34.9735,35.0181,34.8933,34.9379,36220.5
2017-12-15 12:00:00,39.19,39.3,39.16,39.29,29873.25,34.9468,35.0449,34.92,35.036,29873.25
2017-12-15 12:30:00,39.29,39.38,39.27,39.38,55964.25,35.036,35.1162,35.0181,35.1162,55964.25
2017-12-15 13:00:00,39.38,39.4,39.35,39.38,63112.5,35.1162,35.134,35.0895,35.1162,63112.5
2017-12-15 13:30:00,39.37,39.52,39.32,39.52,47288.25,35.1073,35.2411,35.0627,35.2411,47288.25
2017-12-15 14:00:00,39.5,39.53,39.46,39.48,68913.0,35.2232,35.25,35.1876,35.2054,68913.0
2017-12-15 14:30:00,39.48,39.59,39.45,39.49,120773.25,35.2054,35.3035,35.1786,35.2143,120773.25
2017-12-15 15:00:00,39.5,39.52,39.36,39.36,97427.25,35.2232,35.2411,35.0984,35.0984,97427.25
2017-12-15 15:30:00,39.36,39.42,39.16,39.21,289822.5,35.0984,35.1519,34.92,34.9646,289822.5
2017-12-18 09:30:00,39.65,39.91,39.64,39.67,46350.0,35.357,35.5888,35.3481,35.3748,46350.0
2017-12-18 10:00:00,39.69,39.71,39.45,39.51,52285.5,35.3926,35.4105,35.1786,35.2321,52285.5
2017-12-18 10:30:00,39.49,39.64,39.49,39.59,60381.0,35.2143,35.3481,35.2143,35.3035,60381.0
2017-12-18 11:00:00,39.62,39.72,39.5,39.52,44736.75,35.3302,35.4194,35.2232,35.2411,44736.75
2017-12-18 11:30:00,39.49,39.49,39.36,39.4,66478.5,35.2143,35.2143,35.0984,35.134,66478.5
2017-12-18 12:00:00,39.44,39.48,39.35,39.45,39755.25,35.1697,35.2054,35.0895,35.1786,39755.25
2017-12-18 12:30:00,39.44,39.54,39.39,39.48,193772.25,35.1697,35.2589,35.1251,35.2054,193772.25
2017-12-18 13:00:00,39.49,39.52,39.34,39.39,46975.5,35.2143,35.2411,35.0805,35.1251,46975.5
2017-12-18 13:30:00,39.39,39.39,39.19,39.26,50485.5,35.1251,35.1251,34.9468,35.0092,50485.5
2017-12-18 14:00:00,39.26,39.38,39.26,39.33,130603.5,35.0092,35.1162,35.0092,35.0716,130603.5
2017-12-18 14:30:00,39.32,39.51,39.32,39.46,65430.0,35.0627,35.2321,35.0627,35.1876,65430.0
2017-12-18 15:00:00,39.45,39.56,39.42,39.42,96759.0,35.1786,35.2767,35.1519,35.1519,96759.0
2017-12-18 15:30:00,39.41,39.6,39.38,39.53,320501.25,35.143,35.3124,35.1162,35.25,320501.25
2017-12-19 09:30:00,39.8,39.81,39.41,39.66,153580.5,35.4907,35.4997,35.143,35.3659,153580.5
2017-12-19 10:00:00,39.65,39.68,39.43,39.64,55779.75,35.357,35.3837,35.1608,35.3481,55779.75
2017-12-19 10:30:00,39.63,39.69,39.46,39.62,89898.75,35.3391,35.3926,35.1876,35.3302,89898.75
2017-12-19 11:00:00,39.61,39.68,39.56,39.58,40209.75,35.3213,35.3837,35.2767,35.2946,40209.75
2017-12-19 11:30:00,39.58,39.64,39.47,39.47,76216.5,35.2946,35.3481,35.1965,35.1965,76216.5
2017-12-19 12:00:00,39.48,39.52,39.43,39.43,36126.0,35.2054,35.2411,35.1608,35.1608,36126.0
2017-12-19 12:30:00,39.4,39.47,39.39,39.4,65153.25,35.134,35.1965,35.1251,35.134,65153.25
2017-12-19 13:00:00,39.44,39.53,39.41,39.51,78421.5,35.1697,35.25,35.143,35.2321,78421.5
2017-12-19 13:30:00,39.52,39.52,39.42,39.46,30460.5,35.2411,35.2411,35.1519,35.1876,30460.5
2017-12-19 14:00:00,39.48,39.51,39.46,39.48,30924.0,35.2054,35.2321,35.1876,35.2054,30924.0
2017-12-19 14:30:00,39.47,39.5,39.43,39.46,70776.0,35.1965,35.2232,35.1608,35.1876,70776.0
2017-12-19 15:00:00,39.47,39.5,39.42,39.46,129593.25,35.1965,35.2232,35.1519,35.1876,129593.25
2017-12-19 15:30:00,39.47,39.52,39.4,39.41,256938.75,35.1965,35.2411,35.134,35.143,256938.75
2017-12-20 09:30:00,39.61,39.8,39.31,39.48,88688.25,35.3213,35.4907,35.0538,35.2054,88688.25
2017-12-20 10:00:00,39.52,39.52,39.05,39.1,177205.5,35.2411,35.2411,34.8219,34.8665,177205.5
2017-12-20 10:30:00,39.12,39.19,39.01,39.14,116403.75,34.8844,34.9468,34.7863,34.9022,116403.75
2017-12-20 11:00:00,39.13,39.2,39.06,39.11,85115.25,34.8933,34.9557,34.8309,34.8754,85115.25
2017-12-20 11:30:00,39.11,39.21,39.07,39.15,84534.75,34.8754,34.9646,34.8398,34.9111,84534.75
2017-12-20 12:00:00,39.16,39.29,39.1,39.25,104478.75,34.92,35.036,34.8665,35.0003,104478.75
2017-12-20 12:30:00,39.23,39.29,39.14,39.23,73379.25,34.9825,35.036,34.9022,34.9825,73379.25
2017-12-20 13:00:00,39.25,39.33,39.24,39.32,20520.0,35.0003,35.0716,34.9914,35.0627,20520.0
2017-12-20 13:30:00,39.34,39.34,39.27,39.28,43672.5,35.0805,35.0805,35.0181,35.027,43672.5
2017-12-20 14:00:00,39.27,39.32,39.24,39.26,40052.25,35.0181,35.0627,34.9914,35.0092,40052.25
2017-12-20 14:30:00,39.25,39.3,39.23,39.27,68386.5,35.0003,35.0449,34.9825,35.0181,68386.5
2017-12-20 15:00:00,39.26,39.31,39.2,39.21,109696.5,35.0092,35.0538,34.9557,34.9646,109696.5
2017-12-20 15:30:00,39.21,39.31,39.21,39.24,279036.0,34.9646,35.0538,34.9646,34.9914,279036.0
2017-12-21 09:30:00,39.55,39.86,39.37,39.8,55876.5,35.2678,35.5442,35.1073,35.4907,55876.5
2017-12-21 10:00:00,39.81,40.05,39.78,39.93,166959.0,35.4997,35.7137,35.4729,35.6067,166959.0
2017-12-21 10:30:00,39.95,40.16,39.92,40.03,76038.75,35.6245,35.8118,35.5977,35.6958,76038.75
2017-12-21 11:00:00,40.01,40.04,39.96,40.01,90303.75,35.678,35.7048,35.6334,35.678,90303.75
2017-12-21 11:30:00,40.01,40.07,39.99,40.01,56200.5,35.678,35.7315,35.6602,35.678,56200.5
2017-12-21 12:00:00,40.0,40.01,39.84,39.85,126339.75,35.6691,35.678,35.5264,35.5353,126339.75
2017-12-21 12:30:00,39.85,40.01,39.84,40.01,79908.75,35.5353,35.678,35.5264,35.678,79908.75
2017-12-21 13:00:00,40.0,40.04,39.98,40.0,24684.75,35.6691,35.7048,35.6512,35.6691,24684.75
2017-12-21 13:30:00,40.0,40.08,39.99,40.06,99038.25,35.6691,35.7404,35.6602,35.7226,99038.25
2017-12-21 14:00:00,40.05,40.08,40.04,40.06,35856.0,35.7137,35.7404,35.7048,35.7226,35856.0
2017-12-21 14:30:00,40.07,40.13,40.03,40.12,67704.75,35.7315,35.785,35.6958,35.7761,67704.75
2017-12-21 15:00:00,40.11,40.15,40.08,40.14,155976.75,35.7672,35.8028,35.7404,35.7939,155976.75
2017-12-21 15:30:00,40.15,40.16,40.1,40.16,398119.5,35.8028,35.8118,35.7583,35.8118,398119.5
2017-12-22 09:30:00,40.3,40.44,40.16,40.28,56272.5,35.9366,36.0614,35.8118,35.9188,56272.5
2017-12-22 10:00:00,40.26,40.26,40.01,40.04,40153.5,35.9009,35.9009,35.678,35.7048,40153.5
2017-12-22 10:30:00,40.01,40.17,40.01,40.07,62415.0,35.678,35.8207,35.678,35.7315,62415.0
2017-12-22 11:00:00,40.07,40.12,40.0,40.0,68379.75,35.7315,35.7761,35.6691,35.6691,68379.75
2017-12-22 11:30:00,40.04,40.07,39.96,40.06,38409.75,35.7048,35.7315,35.6334,35.7226,38409.75
2017-12-22 12:00:00,40.04,40.15,40.04,40.13,37766.25,35.7048,35.8028,35.7048,35.785,37766.25
2017-12-22 12:30:00,40.13,40.13,40.08,40.13,30501.0,35.785,35.785,35.7404,35.785,30501.0
2017-12-22 13:00:00,40.13,40.16,40.11,40.13,20079.0,35.785,35.8118,35.7672,35.785,20079.0
2017-12-22 13:30:00,40.13,40.19,40.1,40.15,35381.25,35.785,35.8385,35.7583,35.8028,35381.25
2017-12-22 14:00:00,40.16,40.16,40.07,40.07,101695.5,35.8118,35.8118,35.7315,35.7315,101695.5
2017-12-22 14:30:00,40.08,40.21,40.06,40.2,243715.5,35.7404,35.8563,35.7226,35.8474,243715.5
2017-12-22 15:00:00,40.2,40.2,40.13,40.18,87914.25,35.8474,35.8474,35.785,35.8296,87914.25
2017-12-22 15:30:00,40.17,40.32,40.15,40.28,387193.5,35.8207,35.9544,35.8028,35.9188,387193.5
2017-12-26 09:30:00,40.36,40.43,40.23,40.23,56259.0,35.9901,36.0525,35.8742,35.8742,56259.0
2017-12-26 10:00:00,40.23,40.24,40.06,40.06,24779.25,35.8742,35.8831,35.7226,35.7226,24779.25
2017-12-26 10:30:00,40.03,40.07,39.92,39.93,29792.25,35.6958,35.7315,35.5977,35.6067,29792.25
2017-12-26 11:00:00,39.91,40.16,39.91,40.02,61805.25,35.5888,35.8118,35.5888,35.6869,61805.25
2017-12-26 11:30:00,40.02,40.04,39.97,40.0,49887.0,35.6869,35.7048,35.6423,35.6691,49887.0
2017-12-26 12:00:00,40.0,40.02,39.92,39.96,60723.0,35.6691,35.6869,35.5977,35.6334,60723.0
2017-12-26 12:30:00,39.97,39.97,39.85,39.85,18528.75,35.6423,35.6423,35.5353,35.5353,18528.75
2017-12-26 13:00:00,39.88,39.92,39.88,39.91,15329.25,35.5621,35.5977,35.5621,35.5888,15329.25
2017-12-26 13:30:00,39.91,39.96,39.9,39.91,39818.25,35.5888,35.6334,35.5799,35.5888,39818.25
2017-12-26 14:00:00,39.92,40.01,39.9,39.92,35649.0,35.5977,35.678,35.5799,35.5977,35649.0
2017-12-26 14:30:00,39.94,39.99,39.94,39.99,26460.0,35.6156,35.6602,35.6156,35.6602,26460.0
2017-12-26 15:00:00,39.98,39.98,39.92,39.95,52357.5,35.6512,35.6512,35.5977,35.6245,52357.5
2017-12-26 15:30:00,39.95,39.98,39.93,39.96,239123.25,35.6245,35.6512,35.6067,35.6334,239123.25
2017-12-27 09:30:00,40.03,40.03,39.71,39.75,70233.75,35.6958,35.6958,35.4105,35.4462,70233.75
2017-12-27 10:00:00,39.77,39.85,39.74,39.77,77170.5,35.464,35.5353,35.4372,35.464,77170.5
2017-12-27 10:30:00,39.76,39.9,39.72,39.87,92677.5,35.4551,35.5799,35.4194,35.5532,92677.5
2017-12-27 11:00:00,39.87,39.89,39.8,39.82,44034.75,35.5532,35.571,35.4907,35.5086,44034.75
2017-12-27 11:30:00,39.82,39.85,39.74,39.84,34974.0,35.5086,35.5353,35.4372,35.5264,34974.0
2017-12-27 12:00:00,39.82,39.84,39.73,39.8,42907.5,35.5086,35.5264,35.4283,35.4907,42907.5
2017-12-27 12:30:00,39.76,39.8,39.72,39.73,34510.5,35.4551,35.4907,35.4194,35.4283,34510.5
2017-12-27 13:00:00,39.74,39.79,39.7,39.72,39982.5,35.4372,35.4818,35.4016,35.4194,39982.5
2017-12-27 13:30:00,39.72,39.81,39.71,39.78,27267.75,35.4194,35.4997,35.4105,35.4729,27267.75
2017-12-27 14:00:00,39.79,39.81,39.75,39.81,35487.0,35.4818,35.4997,35.4462,35.4997,35487.0
2017-12-27 14:30:00,39.8,39.87,39.77,39.84,70256.25,35.4907,35.5532,35.464,35.5264,70256.25
2017-12-27 15:00:00,39.84,39.86,39.78,39.79,49099.5,35.5264,35.5442,35.4729,35.4818,49099.5
2017-12-27 15:30:00,39.8,39.87,39.77,39.84,438176.25,35.4907,35.5532,35.464,35.5264,438176.25
2017-12-28 09:30:00,40.0,40.0,39.63,39.76,68229.0,35.6691,35.6691,35.3391,35.4551,68229.0
2017-12-28 10:00:00,39.78,39.86,39.69,39.79,53491.5,35.4729,35.5442,35.3926,35.4818,53491.5
2017-12-28 10:30:00,39.85,39.86,39.72,39.75,30568.5,35.5353,35.5442,35.4194,35.4462,30568.5
2017-12-28 11:00:00,39.75,39.78,39.72,39.73,56882.25,35.4462,35.4729,35.4194,35.4283,56882.25
2017-12-28 11:30:00,39.76,39.88,39.74,39.87,57334.5,35.4551,35.5621,35.4372,35.5532,57334.5
2017-12-28 12:00:00,39.89,39.89,39.82,39.87,43332.75,35.571,35.571,35.5086,35.5532,43332.75
2017-12-28 12:30:00,39.87,39.9,39.82,39.86,45299.25,35.5532,35.5799,35.5086,35.5442,45299.25
2017-12-28 13:00:00,39.86,39.86,39.78,39.81,40020.75,35.5442,35.5442,35.4729,35.4997,40020.75
2017-12-28 13:30:00,39.81,39.83,39.77,39.8,35905.5,35.4997,35.5175,35.464,35.4907,35905.5
2017-12-28 14:00:00,39.79,39.82,39.75,39.76,60923.25,35.4818,35.5086,35.4462,35.4551,60923.25
2017-12-28 14:30:00,39.76,39.85,39.75,39.81,48807.0,35.4551,35.5353,35.4462,35.4997,48807.0
2017-12-28 15:00:00,39.82,39.83,39.76,39.81,62581.5,35.5086,35.5175,35.4551,35.4997,62581.5
2017-12-28 15:30:00,39.81,39.94,39.79,39.92,187249.5,35.4997,35.6156,35.4818,35.5977,187249.5
2017-12-29 09:30:00,40.05,40.11,39.78,39.96,65916.0,35.7137,35.7672,35.4729,35.6334,65916.0
2017-12-29 10:00:00,39.9,39.99,39.79,39.92,70409.25,35.5799,35.6602,35.4818,35.5977,70409.25
2017-12-29 10:30:00,39.91,39.97,39.81,39.96,63391.5,35.5888,35.6423,35.4997,35.6334,63391.5
2017-12-29 11:00:00,39.96,39.97,39.89,39.93,46230.75,35.6334,35.6423,35.571,35.6067,46230.75
2017-12-29 11:30:00,39.93,40.08,39.91,39.91,46433.25,35.6067,35.7404,35.5888,35.5888,46433.25
2017-12-29 12:00:00,39.93,39.96,39.84,39.84,26277.75,35.6067,35.6334,35.5264,35.5264,26277.75
2017-12-29 12:30:00,39.85,39.92,39.85,39.86,23598.0,35.5353,35.5977,35.5353,35.5442,23598.0
2017-12-29 13:00:00,39.87,39.92,39.85,39.87,20700.0,35.5532,35.5977,35.5353,35.5532,20700.0
2017-12-29 13:30:00,39.86,39.91,39.84,39.9,35014.5,35.5442,35.5888,35.5264,35.5799,35014.5
2017-12-29 14:00:00,39.91,39.92,39.83,39.88,35907.75,35.5888,35.5977,35.5175,35.5621,35907.75
2017-12-29 14:30:00,39.87,39.88,39.82,39.85,49745.25,35.5532,35.5621,35.5086,35.5353,49745.25
2017-12-29 15:00:00,39.85,39.94,39.82,39.92,81218.25,35.5353,35.6156,35.5086,35.5977,81218.25
2017-12-29 15:30:00,39.92,39.92,39.68,39.69,209691.0,35.5977,35.5977,35.3837,35.3926,209691.0
2018-01-02 09:30:00,39.83,39.83,39.24,39.43,117798.75,35.6174,35.6174,35.0898,35.2597,117798.75
2018-01-02 10:00:00,39.49,39.6,39.36,39.41,107426.25,35.3134,35.4117,35.1971,35.2418,107426.25
2018-01-02 10:30:00,39.41,39.51,39.34,39.43,51887.25,35.2418,35.3313,35.1792,35.2597,51887.25
2018-01-02 11:00:00,39.44,39.45,39.29,39.33,148326.75,35.2687,35.2776,35.1345,35.1703,148326.75
2018-01-02 11:30:00,39.35,39.38,39.21,39.22,131654.25,35.1882,35.215,35.063,35.0719,131654.25
2018-01-02 12:00:00,39.22,39.36,39.18,39.31,104899.5,35.0719,35.1971,35.0362,35.1524,104899.5
2018-01-02 12:30:00,39.28,39.32,39.22,39.24,65794.5,35.1256,35.1614,35.0719,35.0898,65794.5
2018-01-02 13:00:00,39.25,39.41,39.25,39.33,67837.5,35.0988,35.2418,35.0988,35.1703,67837.5
2018-01-02 13:30:00,39.32,39.36,39.27,39.3,50418.0,35.1614,35.1971,35.1166,35.1435,50418.0
2018-01-02 14:00:00,39.29,39.32,39.2,39.22,66010.5,35.1345,35.1614,35.054,35.0719,66010.5
2018-01-02 14:30:00,39.22,39.28,39.2,39.26,92304.0,35.0719,35.1256,35.054,35.1077,92304.0
2018-01-02 15:00:00,39.25,39.36,39.24,39.36,204583.5,35.0988,35.1971,35.0898,35.1971,204583.5
2018-01-02 15:30:00,39.36,39.49,39.31,39.49,421386.75,35.1971,35.3134,35.1524,35.3134,421386.75
2018-01-03 09:30:00,39.71,39.84,39.43,39.68,142024.5,35.5101,35.6264,35.2597,35.4833,142024.5
2018-01-03 10:00:00,39.66,40.16,39.66,40.09,247234.5,35.4654,35.9125,35.4654,35.8499,247234.5
2018-01-03 10:30:00,40.08,40.09,39.84,39.9,116163.0,35.841,35.8499,35.6264,35.68,116163.0
2018-01-03 11:00:00,39.88,39.92,39.74,39.78,48368.25,35.6621,35.6979,35.5369,35.5727,48368.25
2018-01-03 11:30:00,39.78,39.81,39.72,39.8,82674.0,35.5727,35.5995,35.519,35.5906,82674.0
2018-01-03 12:00:00,39.8,39.94,39.8,39.86,73509.75,35.5906,35.7158,35.5906,35.6442,73509.75
2018-01-03 12:30:00,39.85,40.0,39.85,39.96,92544.75,35.6353,35.7694,35.6353,35.7337,92544.75
2018-01-03 13:00:00,39.96,39.98,39.83,39.84,39802.5,35.7337,35.7516,35.6174,35.6264,39802.5
2018-01-03 13:30:00,39.84,39.93,39.8,39.93,88364.25,35.6264,35.7068,35.5906,35.7068,88364.25
2018-01-03 14:00:00,39.92,40.0,39.91,39.99,111987.0,35.6979,35.7694,35.689,35.7605,111987.0
2018-01-03 14:30:00,39.98,40.01,39.88,39.89,103047.75,35.7516,35.7784,35.6621,35.6711,103047.75
2018-01-03 15:00:00,39.89,39.91,39.85,39.88,81047.25,35.6711,35.689,35.6353,35.6621,81047.25
2018-01-03 15:30:00,39.87,39.97,39.85,39.91,384315.75,35.6532,35.7426,35.6353,35.689,384315.75
2018-01-04 09:30:00,40.0,40.6,40.0,40.58,429129.0,35.7694,36.306,35.7694,36.2881,429129.0
2018-01-04 10:00:00,40.6,40.65,40.43,40.64,369027.0,36.306,36.3507,36.154,36.3417,369027.0
2018-01-04 10:30:00,40.64,40.74,40.56,40.62,182396.25,36.3417,36.4312,36.2702,36.3239,182396.25
2018-01-04 11:00:00,40.63,40.64,40.2,40.24,93255.75,36.3328,36.3417,35.9483,35.9841,93255.75
2018-01-04 11:30:00,40.23,40.36,40.19,40.35,60412.5,35.9751,36.0914,35.9393,36.0824,60412.5
2018-01-04 12:00:00,40.38,40.47,40.37,40.43,29558.25,36.1092,36.1897,36.1003,36.154,29558.25
2018-01-04 12:30:00,40.42,40.47,40.35,40.39,51997.5,36.145,36.1897,36.0824,36.1182,51997.5
2018-01-04 13:00:00,40.4,40.48,40.39,40.48,47218.5,36.1271,36.1987,36.1182,36.1987,47218.5
2018-01-04 13:30:00,40.48,40.48,40.36,40.37,64644.75,36.1987,36.1987,36.0914,36.1003,64644.75
2018-01-04 14:00:00,40.36,40.47,40.35,40.37,64334.25,36.0914,36.1897,36.0824,36.1003,64334.25
2018-01-04 14:30:00,40.37,40.37,40.18,40.25,149229.0,36.1003,36.1003,35.9304,35.993,149229.0
2018-01-04 15:00:00,40.25,40.32,40.21,40.3,175025.25,35.993,36.0556,35.9572,36.0377,175025.25
2018-01-04 15:30:00,40.29,40.32,40.23,40.25,343134.0,36.0288,36.0556,35.9751,35.993,343134.0
2018-01-05 09:30:00,40.43,40.43,40.08,40.09,287178.75,36.154,36.154,35.841,35.8499,287178.75
2018-01-05 10:00:00,40.09,40.2,40.07,40.11,91856.25,35.8499,35.9483,35.832,35.8678,91856.25
2018-01-05 10:30:00,40.11,40.27,40.07,40.2,105059.25,35.8678,36.0109,35.832,35.9483,105059.25
2018-01-05 11:00:00,40.2,40.32,40.2,40.27,108999.0,35.9483,36.0556,35.9483,36.0109,108999.0
2018-01-05 11:30:00,40.27,40.27,40.13,40.15,59593.5,36.0109,36.0109,35.8857,35.9036,59593.5
2018-01-05 12:00:00,40.15,40.25,40.09,40.21,53084.25,35.9036,35.993,35.8499,35.9572,53084.25
2018-01-05 12:30:00,40.23,40.24,40.15,40.21,65801.25,35.9751,35.9841,35.9036,35.9572,65801.25
2018-01-05 13:00:00,40.22,40.22,40.16,40.19,48863.25,35.9662,35.9662,35.9125,35.9393,48863.25
2018-01-05 13:30:00,40.19,40.22,40.16,40.21,38376.0,35.9393,35.9662,35.9125,35.9572,38376.0
2018-01-05 14:00:00,40.21,40.27,40.18,40.27,427767.75,35.9572,36.0109,35.9304,36.0109,427767.75
2018-01-05 14:30:00,40.26,40.4,40.24,40.36,152136.0,36.0019,36.1271,35.9841,36.0914,152136.0
2018-01-05 15:00:00,40.36,40.38,40.32,40.38,104325.75,36.0914,36.1092,36.0556,36.1092,104325.75
2018-01-05 15:30:00,40.38,40.44,40.3,40.42,621699.75,36.1092,36.1629,36.0377,36.145,621699.75
2018-01-08 09:30:00,40.46,40.54,40.16,40.46,75726.0,36.1808,36.2523,35.9125,36.1808,75726.0
2018-01-08 10:00:00,40.47,40.49,40.36,40.44,84003.75,36.1897,36.2076,36.0914,36.1629,84003.75
2018-01-08 10:30:00,40.45,40.46,40.33,40.45,74310.75,36.1718,36.1808,36.0645,36.1718,74310.75
2018-01-08 11:00:00,40.46,40.55,40.43,40.55,80343.0,36.1808,36.2613,36.154,36.2613,80343.0
2018-01-08 11:30:00,40.55,40.59,40.52,40.56,86366.25,36.2613,36.297,36.2344,36.2702,86366.25
2018-01-08 12:00:00,40.55,40.63,40.53,40.63,81461.25,36.2613,36.3328,36.2434,36.3328,81461.25
2018-01-08 12:30:00,40.63,40.73,40.62,40.73,65603.25,36.3328,36.4222,36.3239,36.4222,65603.25
2018-01-08 13:00:00,40.74,40.79,40.73,40.77,47740.5,36.4312,36.4759,36.4222,36.458,47740.5
2018-01-08 13:30:00,40.78,40.79,40.72,40.74,48597.75,36.4669,36.4759,36.4133,36.4312,48597.75
2018-01-08 14:00:00,40.74,40.76,40.7,40.74,68726.25,36.4312,36.4491,36.3954,36.4312,68726.25
2018-01-08 14:30:00,40.74,40.85,40.74,40.82,145797.75,36.4312,36.5295,36.4312,36.5027,145797.75
2018-01-08 15:00:00,40.83,40.83,40.76,40.77,98131.5,36.5117,36.5117,36.4491,36.458,98131.5
2018-01-08 15:30:00,40.77,40.78,40.68,40.74,276831.0,36.458,36.4669,36.3775,36.4312,276831.0
2018-01-09 09:30:00,40.86,41.22,40.86,41.2,118217.25,36.5385,36.8604,36.5385,36.8425,118217.25
2018-01-09 10:00:00,41.2,41.4,41.19,41.4,142287.75,36.8425,37.0214,36.8336,37.0214,142287.75
2018-01-09 10:30:00,41.4,41.43,41.26,41.38,165901.5,37.0214,37.0482,36.8962,37.0035,165901.5
2018-01-09 11:00:00,41.39,41.56,41.37,41.55,113737.5,37.0124,37.1644,36.9945,37.1555,113737.5
2018-01-09 11:30:00,41.56,41.63,41.54,41.56,161631.0,37.1644,37.227,37.1466,37.1644,161631.0
2018-01-09 12:00:00,41.56,41.69,41.56,41.66,166081.5,37.1644,37.2807,37.1644,37.2539,166081.5
2018-01-09 12:30:00,41.67,41.72,41.59,41.64,85257.0,37.2628,37.3075,37.1913,37.236,85257.0
2018-01-09 13:00:00,41.64,41.67,41.53,41.55,64678.5,37.236,37.2628,37.1376,37.1555,64678.5
2018-01-09 13:30:00,41.57,41.6,41.44,41.56,73415.25,37.1734,37.2002,37.0571,37.1644,73415.25
2018-01-09 14:00:00,41.56,41.63,41.55,41.57,105045.75,37.1644,37.227,37.1555,37.1734,105045.75
2018-01-09 14:30:00,41.56,41.76,41.52,41.68,128119.5,37.1644,37.3433,37.1287,37.2718,128119.5
2018-01-09 15:00:00,41.7,41.7,41.44,41.48,210012.75,37.2896,37.2896,37.0571,37.0929,210012.75
2018-01-09 15:30:00,41.48,41.54,41.38,41.41,391331.25,37.0929,37.1466,37.0035,37.0303,391331.25
2018-01-10 09:30:00,41.44,42.1,41.44,42.08,165118.5,37.0571,37.6473,37.0571,37.6294,165118.5
2018-01-10 10:00:00,42.12,42.25,42.04,42.23,233100.0,37.6652,37.7815,37.5937,37.7636,233100.0
2018-01-10 10:30:00,42.23,42.32,42.13,42.13,161732.25,37.7636,37.8441,37.6742,37.6742,161732.25
2018-01-10 11:00:00,42.12,42.23,42.11,42.12,92409.75,37.6652,37.7636,37.6563,37.6652,92409.75
2018-01-10 11:30:00,42.12,42.25,42.11,42.17,65418.75,37.6652,37.7815,37.6563,37.7099,65418.75
2018-01-10 12:00:00,42.17,42.18,42.06,42.09,54398.25,37.7099,37.7189,37.6116,37.6384,54398.25
2018-01-10 12:30:00,42.12,42.16,42.04,42.16,23478.75,37.6652,37.701,37.5937,37.701,23478.75
2018-01-10 13:00:00,42.16,42.19,42.12,42.13,147298.5,37.701,37.7278,37.6652,37.6742,147298.5
2018-01-10 13:30:00,42.13,42.19,41.92,41.96,1042272.0,37.6742,37.7278,37.4864,37.5221,1042272.0
2018-01-10 14:00:00,41.98,42.04,41.93,41.96,139981.5,37.54,37.5937,37.4953,37.5221,139981.5
2018-01-10 14:30:00,41.97,42.01,41.92,41.95,87588.0,37.5311,37.5668,37.4864,37.5132,87588.0
2018-01-10 15:00:00,41.93,42.01,41.8,41.87,144688.5,37.4953,37.5668,37.3791,37.4417,144688.5
2018-01-10 15:30:00,41.87,41.99,41.86,41.94,349744.5,37.4417,37.549,37.4327,37.5043,349744.5
2018-01-11 09:30:00,42.04,42.22,41.88,42.11,130232.25,37.5937,37.7546,37.4506,37.6563,130232.25
2018-01-11 10:00:00,42.1,42.12,41.96,42.05,108544.5,37.6473,37.6652,37.5221,37.6026,108544.5
2018-01-11 10:30:00,42.03,42.08,41.93,42.04,113260.5,37.5847,37.6294,37.4953,37.5937,113260.5
2018-01-11 11:00:00,42.04,42.07,41.96,41.98,108452.25,37.5937,37.6205,37.5221,37.54,108452.25
2018-01-11 11:30:00,41.98,41.98,41.85,41.86,85086.0,37.54,37.54,37.4238,37.4327,85086.0
2018-01-11 12:00:00,41.88,42.01,41.87,41.97,65738.25,37.4506,37.5668,37.4417,37.5311,65738.25
2018-01-11 12:30:00,41.98,42.07,41.98,42.02,37813.5,37.54,37.6205,37.54,37.5758,37813.5
2018-01-11 13:00:00,42.02,42.04,41.95,42.02,54650.25,37.5758,37.5937,37.5132,37.5758,54650.25
2018-01-11 13:30:00,42.02,42.09,42.01,42.03,84388.5,37.5758,37.6384,37.5668,37.5847,84388.5
2018-01-11 14:00:00,42.04,42.08,41.95,42.08,127431.0,37.5937,37.6294,37.5132,37.6294,127431.0
2018-01-11 14:30:00,42.08,42.16,42.06,42.15,67763.25,37.6294,37.701,37.6116,37.692,67763.25
2018-01-11 15:00:00,42.15,42.27,42.15,42.25,122395.5,37.692,37.7994,37.692,37.7815,122395.5
2018-01-11 15:30:00,42.25,42.33,42.22,42.3,296952.75,37.7815,37.853,37.7546,37.8262,296952.75
2018-01-12 09:30:00,42.58,42.83,42.25,42.76,101481.75,38.0766,38.3001,37.7815,38.2375,101481.75
2018-01-12 10:00:00,42.76,42.86,42.64,42.74,120924.0,38.2375,38.3269,38.1302,38.2196,120924.0
2018-01-12 10:30:00,42.71,42.82,42.67,42.74,84127.5,38.1928,38.2912,38.157,38.2196,84127.5
2018-01-12 11:00:00,42.75,42.84,42.67,42.83,61440.75,38.2286,38.3091,38.157,38.3001,61440.75
2018-01-12 11:30:00,42.83,42.87,42.8,42.87,59229.0,38.3001,38.3359,38.2733,38.3359,59229.0
2018-01-12 12:00:00,42.86,42.99,42.84,42.96,74589.75,38.3269,38.4432,38.3091,38.4164,74589.75
2018-01-12 12:30:00,42.97,42.97,42.9,42.92,59780.25,38.4253,38.4253,38.3627,38.3806,59780.25
2018-01-12 13:00:00,42.91,42.96,42.9,42.96,46417.5,38.3717,38.4164,38.3627,38.4164,46417.5
2018-01-12 13:30:00,42.96,43.0,42.84,42.84,41427.0,38.4164,38.4521,38.3091,38.3091,41427.0
2018-01-12 14:00:00,42.84,42.99,42.84,42.92,103347.0,38.3091,38.4432,38.3091,38.3806,103347.0
2018-01-12 14:30:00,42.93,42.94,42.86,42.92,243346.5,38.3895,38.3985,38.3269,38.3806,243346.5
2018-01-12 15:00:00,42.92,42.98,42.86,42.92,108796.5,38.3806,38.4343,38.3269,38.3806,108796.5
2018-01-12 15:30:00,42.92,43.02,42.9,43.01,327510.0,38.3806,38.47,38.3627,38.4611,327510.0
2018-01-16 09:30:00,43.27,43.48,43.23,43.26,150381.0,38.6936,38.8814,38.6578,38.6846,150381.0
2018-01-16 10:00:00,43.3,43.3,43.02,43.05,101261.25,38.7204,38.7204,38.47,38.4969,101261.25
2018-01-16 10:30:00,43.04,43.04,42.8,42.84,65441.25,38.4879,38.4879,38.2733,38.3091,65441.25
2018-01-16 11:00:00,42.83,42.93,42.65,42.92,132005.25,38.3001,38.3895,38.1392,38.3806,132005.25
2018-01-16 11:30:00,42.92,42.95,42.63,42.64,137571.75,38.3806,38.4074,38.1213,38.1302,137571.75
2018-01-16 12:00:00,42.64,42.73,42.58,42.58,77454.0,38.1302,38.2107,38.0766,38.0766,77454.0
2018-01-16 12:30:00,42.6,42.63,42.52,42.54,103545.0,38.0944,38.1213,38.0229,38.0408,103545.0
2018-01-16 13:00:00,42.54,42.7,42.54,42.69,94367.25,38.0408,38.1839,38.0408,38.1749,94367.25
2018-01-16 13:30:00,42.7,42.73,42.56,42.58,65565.0,38.1839,38.2107,38.0587,38.0766,65565.0
2018-01-16 14:00:00,42.58,42.58,42.36,42.36,169951.5,38.0766,38.0766,37.8798,37.8798,169951.5
2018-01-16 14:30:00,42.37,42.44,42.2,42.26,144681.75,37.8888,37.9514,37.7368,37.7904,144681.75
2018-01-16 15:00:00,42.28,42.46,42.28,42.45,150266.25,37.8083,37.9693,37.8083,37.9603,150266.25
2018-01-16 15:30:00,42.44,42.55,42.42,42.49,351436.5,37.9514,38.0497,37.9335,37.9961,351436.5
2018-01-17 09:30:00,42.7,42.7,42.14,42.16,61150.5,38.1839,38.1839,37.6831,37.701,61150.5
2018-01-17 10:00:00,42.2,42.58,42.17,42.45,101736.0,37.7368,38.0766,37.7099,37.9603,101736.0
2018-01-17 10:30:00,42.44,42.52,42.35,42.5,88600.5,37.9514,38.0229,37.8709,38.005,88600.5
2018-01-17 11:00:00,42.47,42.53,42.39,42.49,61395.75,37.9782,38.0319,37.9067,37.9961,61395.75
2018-01-17 11:30:00,42.49,42.7,42.49,42.66,52269.75,37.9961,38.1839,37.9961,38.1481,52269.75
2018-01-17 12:00:00,42.68,42.75,42.66,42.72,57096.0,38.166,38.2286,38.1481,38.2018,57096.0
2018-01-17 12:30:00,42.73,42.79,42.72,42.77,53484.75,38.2107,38.2644,38.2018,38.2465,53484.75
2018-01-17 13:00:00,42.77,42.8,42.66,42.76,55390.5,38.2465,38.2733,38.1481,38.2375,55390.5
2018-01-17 13:30:00,42.78,42.79,42.71,42.73,44680.5,38.2554,38.2644,38.1928,38.2107,44680.5
2018-01-17 14:00:00,42.74,42.81,42.73,42.79,51500.25,38.2196,38.2822,38.2107,38.2644,51500.25
2018-01-17 14:30:00,42.77,42.94,42.75,42.94,95791.5,38.2465,38.3985,38.2286,38.3985,95791.5
2018-01-17 15:00:00,42.93,42.96,42.9,42.93,107655.75,38.3895,38.4164,38.3627,38.3895,107655.75
2018-01-17 15:30:00,42.93,42.94,42.76,42.78,380547.0,38.3895,38.3985,38.2375,38.2554,380547.0
2018-01-18 09:30:00,42.82,43.01,42.64,42.81,106267.5,38.2912,38.4611,38.1302,38.2822,106267.5
2018-01-18 10:00:00,42.82,43.05,42.58,42.62,217680.75,38.2912,38.4969,38.0766,38.1123,217680.75
2018-01-18 10:30:00,42.61,42.65,42.52,42.54,103700.25,38.1034,38.1392,38.0229,38.0408,103700.25
2018-01-18 11:00:00,42.55,42.64,42.5,42.56,72130.5,38.0497,38.1302,38.005,38.0587,72130.5
2018-01-18 11:30:00,42.55,42.57,42.48,42.5,31977.0,38.0497,38.0676,37.9871,38.005,31977.0
2018-01-18 12:00:00,42.51,42.54,42.44,42.51,52877.25,38.014,38.0408,37.9514,38.014,52877.25
2018-01-18 12:30:00,42.5,42.5,42.41,42.41,58504.5,38.005,38.005,37.9245,37.9245,58504.5
2018-01-18 13:00:00,42.4,42.47,42.37,42.41,74027.25,37.9156,37.9782,37.8888,37.9245,74027.25
2018-01-18 13:30:00,42.42,42.51,42.41,42.51,124445.25,37.9335,38.014,37.9245,38.014,124445.25
2018-01-18 14:00:00,42.5,42.6,42.5,42.59,35475.75,38.005,38.0944,38.005,38.0855,35475.75
2018-01-18 14:30:00,42.58,42.6,42.5,42.51,57318.75,38.0766,38.0944,38.005,38.014,57318.75
2018-01-18 15:00:00,42.5,42.54,42.48,42.49,57960.0,38.005,38.0408,37.9871,37.9961,57960.0
2018-01-18 15:30:00,42.49,42.49,42.36,42.4,295128.0,37.9961,37.9961,37.8798,37.9156,295128.0
2018-01-19 09:30:00,42.49,42.87,42.49,42.87,172593.0,37.9961,38.3359,37.9961,38.3359,172593.0
2018-01-19 10:00:00,42.81,42.84,42.67,42.81,55158.75,38.2822,38.3091,38.157,38.2822,55158.75
2018-01-19 10:30:00,42.77,42.77,42.57,42.6,34809.75,38.2465,38.2465,38.0676,38.0944,34809.75
2018-01-19 11:00:00,42.6,42.63,42.47,42.63,55174.5,38.0944,38.1213,37.9782,38.1213,55174.5
2018-01-19 11:30:00,42.62,42.62,42.48,42.56,39741.75,38.1123,38.1123,37.9871,38.0587,39741.75
2018-01-19 12:00:00,42.53,42.59,42.51,42.53,29252.25,38.0319,38.0855,38.014,38.0319,29252.25
2018-01-19 12:30:00,42.53,42.57,42.5,42.54,34512.75,38.0319,38.0676,38.005,38.0408,34512.75
2018-01-19 13:00:00,42.54,42.72,42.49,42.62,46622.25,38.0408,38.2018,37.9961,38.1123,46622.25
2018-01-19 13:30:00,42.62,42.67,42.58,42.61,33549.75,38.1123,38.157,38.0766,38.1034,33549.75
2018-01-19 14:00:00,42.61,42.65,42.56,42.65,38234.25,38.1034,38.1392,38.0587,38.1392,38234.25
2018-01-19 14:30:00,42.69,42.72,42.63,42.68,54310.5,38.1749,38.2018,38.1213,38.166,54310.5
2018-01-19 15:00:00,42.67,42.69,42.61,42.67,103356.0,38.157,38.1749,38.1034,38.157,103356.0
2018-01-19 15:30:00,42.68,42.76,42.64,42.75,289174.5,38.166,38.2375,38.1302,38.2286,289174.5
2018-01-22 09:30:00,42.76,42.76,42.39,42.48,76378.5,38.2375,38.2375,37.9067,37.9871,76378.5
2018-01-22 10:00:00,42.48,42.66,42.46,42.5,62174.25,37.9871,38.1481,37.9693,38.005,62174.25
2018-01-22 10:30:00,42.49,42.49,42.36,42.37,90029.25,37.9961,37.9961,37.8798,37.8888,90029.25
2018-01-22 11:00:00,42.36,42.45,42.33,42.33,54652.5,37.8798,37.9603,37.853,37.853,54652.5
2018-01-22 11:30:00,42.31,42.43,42.31,42.42,49308.75,37.8351,37.9424,37.8351,37.9335,49308.75
2018-01-22 12:00:00,42.44,42.54,42.43,42.52,34659.0,37.9514,38.0408,37.9424,38.0229,34659.0
2018-01-22 12:30:00,42.52,42.58,42.48,42.48,48858.75,38.0229,38.0766,37.9871,37.9871,48858.75
2018-01-22 13:00:00,42.48,42.59,42.46,42.56,38981.25,37.9871,38.0855,37.9693,38.0587,38981.25
2018-01-22 13:30:00,42.56,42.58,42.5,42.54,70303.5,38.0587,38.0766,38.005,38.0408,70303.5
2018-01-22 14:00:00,42.54,42.57,42.52,42.56,50976.0,38.0408,38.0676,38.0229,38.0587,50976.0
2018-01-22 14:30:00,42.56,42.66,42.56,42.63,47101.5,38.0587,38.1481,38.0587,38.1213,47101.5
2018-01-22 15:00:00,42.63,42.76,42.62,42.74,108760.5,38.1213,38.2375,38.1123,38.2196,108760.5
2018-01-22 15:30:00,42.74,42.92,42.7,42.92,342578.25,38.2196,38.3806,38.1839,38.3806,342578.25
2018-01-23 09:30:00,42.81,43.0,42.48,42.48,44894.25,38.2822,38.4521,37.9871,37.9871,44894.25
2018-01-23 10:00:00,42.47,42.57,42.4,42.5,61220.25,37.9782,38.0676,37.9156,38.005,61220.25
2018-01-23 10:30:00,42.49,42.63,42.49,42.63,35430.75,37.9961,38.1213,37.9961,38.1213,35430.75
2018-01-23 11:00:00,42.62,42.71,42.61,42.66,44826.75,38.1123,38.1928,38.1034,38.1481,44826.75
2018-01-23 11:30:00,42.67,42.69,42.55,42.57,38916.0,38.157,38.1749,38.0497,38.0676,38916.0
2018-01-23 12:00:00,42.59,42.62,42.55,42.57,34488.0,38.0855,38.1123,38.0497,38.0676,34488.0
2018-01-23 12:30:00,42.57,42.67,42.57,42.65,22954.5,38.0676,38.157,38.0676,38.1392,22954.5
2018-01-23 13:00:00,42.66,42.73,42.65,42.7,17230.5,38.1481,38.2107,38.1392,38.1839,17230.5
2018-01-23 13:30:00,42.72,42.77,42.68,42.72,25141.5,38.2018,38.2465,38.166,38.2018,25141.5
2018-01-23 14:00:00,42.72,42.93,42.65,42.79,145532.25,38.2018,38.3895,38.1392,38.2644,145532.25
2018-01-23 14:30:00,42.79,42.89,42.79,42.84,61933.5,38.2644,38.3538,38.2644,38.3091,61933.5
2018-01-23 15:00:00,42.84,42.85,42.73,42.83,68854.5,38.3091,38.318,38.2107,38.3001,68854.5
2018-01-23 15:30:00,42.84,42.93,42.8,42.92,249180.75,38.3091,38.3895,38.2733,38.3806,249180.75
2018-01-24 09:30:00,43.13,43.28,42.81,43.19,232598.25,38.5684,38.7025,38.2822,38.622,232598.25
2018-01-24 10:00:00,43.19,43.3,43.05,43.05,61236.0,38.622,38.7204,38.4969,38.4969,61236.0
2018-01-24 10:30:00,43.07,43.29,43.07,43.2,82359.0,38.5147,38.7115,38.5147,38.631,82359.0
2018-01-24 11:00:00,43.21,43.22,42.88,42.89,69666.75,38.6399,38.6489,38.3448,38.3538,69666.75
2018-01-24 11:30:00,42.91,42.91,42.7,42.77,91392.75,38.3717,38.3717,38.1839,38.2465,91392.75
2018-01-24 12:00:00,42.8,42.9,42.67,42.67,93107.25,38.2733,38.3627,38.157,38.157,93107.25
2018-01-24 12:30:00,42.68,42.73,42.62,42.68,60230.25,38.166,38.2107,38.1123,38.166,60230.25
2018-01-24 13:00:00,42.68,42.76,42.54,42.69,78855.75,38.166,38.2375,38.0408,38.1749,78855.75
2018-01-24 13:30:00,42.69,43.02,42.69,42.98,131598.0,38.1749,38.47,38.1749,38.4343,131598.0
2018-01-24 14:00:00,42.96,43.08,42.87,43.02,71509.5,38.4164,38.5237,38.3359,38.47,71509.5
2018-01-24 14:30:00,43.04,43.11,42.96,43.02,92729.25,38.4879,38.5505,38.4164,38.47,92729.25
2018-01-24 15:00:00,43.03,43.09,42.98,43.08,136849.5,38.479,38.5326,38.4343,38.5237,136849.5
2018-01-24 15:30:00,43.07,43.17,43.04,43.08,466080.75,38.5147,38.6042,38.4879,38.5237,466080.75
2018-01-25 09:30:00,43.56,43.9,42.12,42.53,478854.0,38.9529,39.257,37.6652,38.0319,478854.0
2018-01-25 10:00:00,42.48,43.07,42.42,43.06,147224.25,37.9871,38.5147,37.9335,38.5058,147224.25
2018-01-25 10:30:00,43.05,43.07,42.63,42.73,59881.5,38.4969,38.5147,38.1213,38.2107,59881.5
2018-01-25 11:00:00,42.69,42.71,42.5,42.54,105732.0,38.1749,38.1928,38.005,38.0408,105732.0
2018-01-25 11:30:00,42.54,42.81,42.54,42.67,86879.25,38.0408,38.2822,38.0408,38.157,86879.25
2018-01-25 12:00:00,42.66,42.83,42.63,42.75,114637.5,38.1481,38.3001,38.1213,38.2286,114637.5
2018-01-25 12:30:00,42.75,42.97,42.74,42.82,98185.5,38.2286,38.4253,38.2196,38.2912,98185.5
2018-01-25 13:00:00,42.84,42.85,42.73,42.73,118181.25,38.3091,38.318,38.2107,38.2107,118181.25
2018-01-25 13:30:00,42.73,42.85,42.73,42.76,71221.5,38.2107,38.318,38.2107,38.2375,71221.5
2018-01-25 14:00:00,42.77,42.8,42.65,42.7,110684.25,38.2465,38.2733,38.1392,38.1839,110684.25
2018-01-25 14:30:00,42.71,42.73,42.47,42.53,133355.25,38.1928,38.2107,37.9782,38.0319,133355.25
2018-01-25 15:00:00,42.52,42.53,42.37,42.5,115472.25,38.0229,38.0319,37.8888,38.005,115472.25
2018-01-25 15:30:00,42.51,42.64,42.44,42.6,341291.25,38.014,38.1302,37.9514,38.0944,341291.25
2018-01-26 09:30:00,42.99,43.42,42.58,43.2,215169.75,38.4432,38.8277,38.0766,38.631,215169.75
2018-01-26 10:00:00,43.17,43.5,43.06,43.37,220308.75,38.6042,38.8993,38.5058,38.783,220308.75
2018-01-26 10:30:00,43.36,43.48,43.28,43.33,104719.5,38.7741,38.8814,38.7025,38.7472,104719.5
2018-01-26 11:00:00,43.32,43.38,43.24,43.3,66453.75,38.7383,38.792,38.6668,38.7204,66453.75
2018-01-26 11:30:00,43.32,43.42,43.3,43.4,57856.5,38.7383,38.8277,38.7204,38.8098,57856.5
2018-01-26 12:00:00,43.39,43.48,43.34,43.4,57723.75,38.8009,38.8814,38.7562,38.8098,57723.75
2018-01-26 12:30:00,43.41,43.46,43.39,43.4,31457.25,38.8188,38.8635,38.8009,38.8098,31457.25
2018-01-26 13:00:00,43.4,43.48,43.4,43.43,47967.75,38.8098,38.8814,38.8098,38.8367,47967.75
2018-01-26 13:30:00,43.42,43.44,43.35,43.42,35385.75,38.8277,38.8456,38.7651,38.8277,35385.75
2018-01-26 14:00:00,43.42,43.42,43.32,43.38,46714.5,38.8277,38.8277,38.7383,38.792,46714.5
2018-01-26 14:30:00,43.37,43.41,43.31,43.36,61211.25,38.783,38.8188,38.7294,38.7741,61211.25
2018-01-26 15:00:00,43.36,43.55,43.36,43.52,134853.75,38.7741,38.944,38.7741,38.9171,134853.75
2018-01-26 15:30:00,43.51,43.7,43.5,43.67,383321.25,38.9082,39.0781,38.8993,39.0513,383321.25
2018-01-29 09:30:00,43.65,44.04,43.64,43.75,75588.75,39.0334,39.3821,39.0245,39.1228,75588.75
2018-01-29 10:00:00,43.69,43.81,43.54,43.55,76554.0,39.0692,39.1765,38.935,38.944,76554.0
2018-01-29 10:30:00,43.55,43.58,43.22,43.29,66312.0,38.944,38.9708,38.6489,38.7115,66312.0
2018-01-29 11:00:00,43.3,43.36,43.24,43.3,39775.5,38.7204,38.7741,38.6668,38.7204,39775.5
2018-01-29 11:30:00,43.34,43.35,43.25,43.26,24288.75,38.7562,38.7651,38.6757,38.6846,24288.75
2018-01-29 12:00:00,43.24,43.51,43.2,43.49,76443.75,38.6668,38.9082,38.631,38.8903,76443.75
2018-01-29 12:30:00,43.48,43.49,43.35,43.43,30379.5,38.8814,38.8903,38.7651,38.8367,30379.5
2018-01-29 13:00:00,43.4,43.41,43.33,43.38,20025.0,38.8098,38.8188,38.7472,38.792,20025.0
2018-01-29 13:30:00,43.35,43.36,43.26,43.27,19399.5,38.7651,38.7741,38.6846,38.6936,19399.5
2018-01-29 14:00:00,43.25,43.3,43.18,43.18,34733.25,38.6757,38.7204,38.6131,38.6131,34733.25
2018-01-29 14:30:00,43.2,43.21,43.06,43.19,96504.75,38.631,38.6399,38.5058,38.622,96504.75
2018-01-29 15:00:00,43.17,43.28,43.16,43.23,58632.75,38.6042,38.7025,38.5952,38.6578,58632.75
2018-01-29 15:30:00,43.22,43.25,43.08,43.12,276063.75,38.6489,38.6757,38.5237,38.5595,276063.75
2018-01-30 09:30:00,42.86,43.25,42.57,42.83,145221.75,38.3269,38.6757,38.0676,38.3001,145221.75
2018-01-30 10:00:00,42.82,42.9,42.57,42.77,112086.0,38.2912,38.3627,38.0676,38.2465,112086.0
2018-01-30 10:30:00,42.79,42.97,42.71,42.85,117596.25,38.2644,38.4253,38.1928,38.318,117596.25
2018-01-30 11:00:00,42.86,42.92,42.72,42.8,49718.25,38.3269,38.3806,38.2018,38.2733,49718.25
2018-01-30 11:30:00,42.81,42.84,42.61,42.61,52409.25,38.2822,38.3091,38.1034,38.1034,52409.25
2018-01-30 12:00:00,42.61,42.64,42.49,42.49,42482.25,38.1034,38.1302,37.9961,37.9961,42482.25
2018-01-30 12:30:00,42.52,42.57,42.46,42.57,49432.5,38.0229,38.0676,37.9693,38.0676,49432.5
2018-01-30 13:00:00,42.54,42.63,42.45,42.58,49959.0,38.0408,38.1213,37.9603,38.0766,49959.0
2018-01-30 13:30:00,42.58,42.69,42.54,42.67,34098.75,38.0766,38.1749,38.0408,38.157,34098.75
2018-01-30 14:00:00,42.62,42.75,42.62,42.62,58605.75,38.1123,38.2286,38.1123,38.1123,58605.75
2018-01-30 14:30:00,42.62,42.64,42.49,42.53,40864.5,38.1123,38.1302,37.9961,38.0319,40864.5
2018-01-30 15:00:00,42.48,42.67,42.47,42.64,84870.0,37.9871,38.157,37.9782,38.1302,84870.0
2018-01-30 15:30:00,42.64,42.72,42.53,42.54,298147.5,38.1302,38.2018,38.0319,38.0408,298147.5
2018-01-31 09:30:00,42.5,42.93,42.5,42.68,211572.0,38.005,38.3895,38.005,38.166,211572.0
2018-01-31 10:00:00,42.64,42.92,42.61,42.8,140409.0,38.1302,38.3806,38.1034,38.2733,140409.0
2018-01-31 10:30:00,42.72,42.83,42.67,42.76,39593.25,38.2018,38.3001,38.157,38.2375,39593.25
2018-01-31 11:00:00,42.76,42.8,42.61,42.75,44867.25,38.2375,38.2733,38.1034,38.2286,44867.25
2018-01-31 11:30:00,42.74,42.92,42.74,42.89,60421.5,38.2196,38.3806,38.2196,38.3538,60421.5
2018-01-31 12:00:00,42.88,42.92,42.82,42.92,64680.75,38.3448,38.3806,38.2912,38.3806,64680.75
2018-01-31 12:30:00,42.92,42.94,42.87,42.93,40333.5,38.3806,38.3985,38.3359,38.3895,40333.5
2018-01-31 13:00:00,42.93,42.98,42.91,42.94,29373.75,38.3895,38.4343,38.3717,38.3985,29373.75
2018-01-31 13:30:00,42.94,42.97,42.85,42.91,27184.5,38.3985,38.4253,38.318,38.3717,27184.5
2018-01-31 14:00:00,42.92,43.01,42.83,42.86,77184.0,38.3806,38.4611,38.3001,38.3269,77184.0
2018-01-31 14:30:00,42.84,42.93,42.78,42.79,138928.5,38.3091,38.3895,38.2554,38.2644,138928.5
2018-01-31 15:00:00,42.79,42.83,42.66,42.77,136365.75,38.2644,38.3001,38.1481,38.2465,136365.75
2018-01-31 15:30:00,42.77,42.95,42.75,42.84,266719.5,38.2465,38.4074,38.2286,38.3091,266719.5
2018-02-01 09:30:00,42.76,42.9,42.32,42.42,88056.0,38.2375,38.3627,37.8441,37.9335,88056.0
2018-02-01 10:00:00,42.44,42.67,42.39,42.55,54263.25,37.9514,38.157,37.9067,38.0497,54263.25
2018-02-01 10:30:00,42.51,42.6,42.43,42.54,54236.25,38.014,38.0944,37.9424,38.0408,54236.25
2018-02-01 11:00:00,42.56,42.68,42.56,42.61,67916.25,38.0587,38.166,38.0587,38.1034,67916.25
2018-02-01 11:30:00,42.63,42.91,42.6,42.91,45200.25,38.1213,38.3717,38.0944,38.3717,45200.25
2018-02-01 12:00:00,42.97,43.07,42.91,42.97,31342.5,38.4253,38.5147,38.3717,38.4253,31342.5
2018-02-01 12:30:00,42.97,43.05,42.89,42.96,39685.5,38.4253,38.4969,38.3538,38.4164,39685.5
2018-02-01 13:00:00,42.96,43.13,42.94,43.1,58486.5,38.4164,38.5684,38.3985,38.5416,58486.5
2018-02-01 13:30:00,43.09,43.15,42.93,42.98,55413.0,38.5326,38.5863,38.3895,38.4343,55413.0
2018-02-01 14:00:00,42.97,43.04,42.88,43.04,45805.5,38.4253,38.4879,38.3448,38.4879,45805.5
2018-02-01 14:30:00,43.03,43.23,43.01,43.22,50186.25,38.479,38.6578,38.4611,38.6489,50186.25
2018-02-01 15:00:00,43.2,43.29,43.16,43.16,77764.5,38.631,38.7115,38.5952,38.5952,77764.5
2018-02-01 15:30:00,43.16,43.28,43.06,43.27,241958.25,38.5952,38.7025,38.5058,38.6936,241958.25
2018-02-02 09:30:00,43.03,43.25,42.76,43.18,64541.25,38.479,38.6757,38.2375,38.6131,64541.25
2018-02-02 10:00:00,43.07,43.11,42.76,42.79,50042.25,38.5147,38.5505,38.2375,38.2644,50042.25
2018-02-02 10:30:00,42.8,42.89,42.76,42.81,32748.75,38.2733,38.3538,38.2375,38.2822,32748.75
2018-02-02 11:00:00,42.82,42.86,42.73,42.74,71660.25,38.2912,38.3269,38.2107,38.2196,71660.25
2018-02-02 11:30:00,42.76,42.84,42.59,42.6,64473.75,38.2375,38.3091,38.0855,38.0944,64473.75
2018-02-02 12:00:00,42.59,42.72,42.57,42.63,59784.75,38.0855,38.2018,38.0676,38.1213,59784.75
2018-02-02 12:30:00,42.63,42.66,42.56,42.56,20025.0,38.1213,38.1481,38.0587,38.0587,20025.0
2018-02-02 13:00:00,42.53,42.53,42.41,42.44,45065.25,38.0319,38.0319,37.9245,37.9514,45065.25
2018-02-02 13:30:00,42.44,42.48,42.29,42.34,56200.5,37.9514,37.9871,37.8172,37.8619,56200.5
2018-02-02 14:00:00,42.31,42.31,41.99,42.0,90276.75,37.8351,37.8351,37.549,37.5579,90276.75
2018-02-02 14:30:00,42.0,42.09,41.86,41.93,87804.0,37.5579,37.6384,37.4327,37.4953,87804.0
2018-02-02 15:00:00,41.9,42.16,41.78,42.07,211234.5,37.4685,37.701,37.3612,37.6205,211234.5
2018-02-02 15:30:00,42.06,42.17,41.88,41.91,230242.5,37.6116,37.7099,37.4506,37.4774,230242.5
2018-02-05 09:30:00,41.33,41.94,41.14,41.71,150203.25,36.9588,37.5043,36.7889,37.2986,150203.25
2018-02-05 10:00:00,41.74,42.05,41.67,41.93,114882.75,37.3254,37.6026,37.2628,37.4953,114882.75
2018-02-05 10:30:00,41.93,41.96,41.68,41.89,96378.75,37.4953,37.5221,37.2718,37.4595,96378.75
2018-02-05 11:00:00,41.92,41.98,41.81,41.88,105743.25,37.4864,37.54,37.388,37.4506,105743.25
2018-02-05 11:30:00,41.85,41.88,41.64,41.72,90708.75,37.4238,37.4506,37.236,37.3075,90708.75
2018-02-05 12:00:00,41.73,41.74,41.41,41.47,78075.0,37.3165,37.3254,37.0303,37.084,78075.0
2018-02-05 12:30:00,41.5,41.57,41.45,41.48,55849.5,37.1108,37.1734,37.0661,37.0929,55849.5
2018-02-05 13:00:00,41.44,41.45,41.12,41.21,57447.0,37.0571,37.0661,36.771,36.8515,57447.0
2018-02-05 13:30:00,41.24,41.42,41.15,41.41,38394.0,36.8783,37.0392,36.7978,37.0303,38394.0
2018-02-05 14:00:00,41.43,41.44,41.0,41.04,58837.5,37.0482,37.0571,36.6637,36.6994,58837.5
2018-02-05 14:30:00,41.03,41.04,40.7,40.73,82221.75,36.6905,36.6994,36.3954,36.4222,82221.75
2018-02-05 15:00:00,40.71,40.92,39.83,40.83,201692.25,36.4043,36.5921,35.6174,36.5117,201692.25
2018-02-05 15:30:00,40.85,40.85,39.9,39.9,289318.5,36.5295,36.5295,35.68,35.68,289318.5
2018-02-06 09:30:00,38.99,40.52,38.62,40.14,211065.75,34.8663,36.2344,34.5354,35.8946,211065.75
2018-02-06 10:00:00,40.14,40.36,39.39,39.57,138921.75,35.8946,36.0914,35.224,35.3849,138921.75
2018-02-06 10:30:00,39.51,39.87,39.28,39.67,222230.25,35.3313,35.6532,35.1256,35.4743,222230.25
2018-02-06 11:00:00,39.6,39.66,39.23,39.34,139304.25,35.4117,35.4654,35.0809,35.1792,139304.25
2018-02-06 11:30:00,39.35,39.71,39.14,39.56,85664.25,35.1882,35.5101,35.0004,35.376,85664.25
2018-02-06 12:00:00,39.61,39.88,39.52,39.88,59046.75,35.4207,35.6621,35.3402,35.6621,59046.75
2018-02-06 12:30:00,39.86,40.03,39.69,39.91,115785.0,35.6442,35.7963,35.4922,35.689,115785.0
2018-02-06 13:00:00,39.88,39.88,39.58,39.77,78378.75,35.6621,35.6621,35.3939,35.5638,78378.75
2018-02-06 13:30:00,39.75,39.83,39.33,39.4,94356.0,35.5459,35.6174,35.1703,35.2329,94356.0
2018-02-06 14:00:00,39.39,39.68,39.35,39.53,53127.0,35.224,35.4833,35.1882,35.3491,53127.0
2018-02-06 14:30:00,39.5,40.23,39.5,40.19,84712.5,35.3223,35.9751,35.3223,35.9393,84712.5
2018-02-06 15:00:00,40.21,40.66,40.19,40.44,155407.5,35.9572,36.3596,35.9393,36.1629,155407.5
2018-02-06 15:30:00,40.41,40.73,40.26,40.63,267745.5,36.1361,36.4222,36.0019,36.3328,267745.5
2018-02-07 09:30:00,40.35,40.88,40.35,40.74,79852.5,36.0824,36.5564,36.0824,36.4312,79852.5
2018-02-07 10:00:00,40.75,41.17,40.75,41.01,85871.25,36.4401,36.8157,36.4401,36.6726,85871.25
2018-02-07 10:30:00,41.0,41.06,40.67,40.87,98723.25,36.6637,36.7173,36.3686,36.5474,98723.25
2018-02-07 11:00:00,40.89,41.15,40.84,41.05,78387.75,36.5653,36.7978,36.5206,36.7084,78387.75
2018-02-07 11:30:00,41.04,41.14,40.86,41.13,49923.0,36.6994,36.7889,36.5385,36.7799,49923.0
2018-02-07 12:00:00,41.16,41.24,41.05,41.09,48105.0,36.8067,36.8783,36.7084,36.7442,48105.0
2018-02-07 12:30:00,41.07,41.07,40.84,40.86,62678.25,36.7263,36.7263,36.5206,36.5385,62678.25
2018-02-07 13:00:00,40.88,40.95,40.57,40.68,57134.25,36.5564,36.619,36.2791,36.3775,57134.25
2018-02-07 13:30:00,40.73,40.93,40.65,40.75,51297.75,36.4222,36.6011,36.3507,36.4401,51297.75
2018-02-07 14:00:00,40.75,40.82,40.56,40.82,46039.5,36.4401,36.5027,36.2702,36.5027,46039.5
2018-02-07 14:30:00,40.82,40.88,40.45,40.61,56398.5,36.5027,36.5564,36.1718,36.3149,56398.5
2018-02-07 15:00:00,40.67,41.0,40.67,40.92,72432.0,36.3686,36.6637,36.3686,36.5921,72432.0
2018-02-07 15:30:00,40.92,40.99,40.44,40.45,275584.5,36.5921,36.6547,36.1629,36.1718,275584.5
2018-02-08 09:30:00,40.5,40.5,40.09,40.35,84665.25,36.2166,36.2166,35.8499,36.0824,84665.25
2018-02-08 10:00:00,40.32,40.47,40.04,40.13,36778.5,36.0556,36.1897,35.8052,35.8857,36778.5
2018-02-08 10:30:00,40.14,40.19,39.78,39.86,33538.5,35.8946,35.9393,35.5727,35.6442,33538.5
2018-02-08 11:00:00,39.86,40.02,39.44,39.58,94686.75,35.6442,35.7873,35.2687,35.3939,94686.75
2018-02-08 11:30:00,39.62,39.86,39.56,39.69,43967.25,35.4296,35.6442,35.376,35.4922,43967.25
2018-02-08 12:00:00,39.65,39.7,39.26,39.33,73937.25,35.4565,35.5012,35.1077,35.1703,73937.25
2018-02-08 12:30:00,39.39,39.41,38.92,39.04,212294.25,35.224,35.2418,34.8037,34.911,212294.25
2018-02-08 13:00:00,39.06,39.19,38.96,38.96,122116.5,34.9289,35.0451,34.8394,34.8394,122116.5
2018-02-08 13:30:00,38.98,39.37,38.93,39.22,188727.75,34.8573,35.2061,34.8126,35.0719,188727.75
2018-02-08 14:00:00,39.2,39.22,38.92,38.97,85936.5,35.054,35.0719,34.8037,34.8484,85936.5
2018-02-08 14:30:00,38.96,39.11,38.86,38.94,146277.0,34.8394,34.9736,34.75,34.8215,146277.0
2018-02-08 15:00:00,38.95,39.09,38.8,38.97,234317.25,34.8305,34.9557,34.6964,34.8484,234317.25
2018-02-08 15:30:00,38.96,39.02,38.23,38.26,653791.5,34.8394,34.8931,34.1866,34.2135,653791.5
2018-02-09 09:30:00,38.61,38.89,38.29,38.53,118608.75,34.5264,34.7768,34.2403,34.4549,118608.75
2018-02-09 10:00:00,38.45,38.53,38.25,38.33,83758.5,34.3834,34.4549,34.2045,34.2761,83758.5
2018-02-09 10:30:00,38.33,38.39,37.78,38.16,111249.0,34.2761,34.3297,33.7842,34.124,111249.0
2018-02-09 11:00:00,38.19,38.33,38.0,38.06,60007.5,34.1509,34.2761,33.981,34.0346,60007.5
2018-02-09 11:30:00,38.08,38.32,37.82,37.82,45618.75,34.0525,34.2671,33.82,33.82,45618.75
2018-02-09 12:00:00,37.84,37.92,37.56,37.65,191290.5,33.8379,33.9094,33.5875,33.668,191290.5
2018-02-09 12:30:00,37.68,38.0,37.56,38.0,164821.5,33.6948,33.981,33.5875,33.981,164821.5
2018-02-09 13:00:00,37.99,38.01,37.6,37.68,101272.5,33.972,33.9899,33.6233,33.6948,101272.5
2018-02-09 13:30:00,37.65,38.18,37.5,38.0,100305.0,33.668,34.1419,33.5338,33.981,100305.0
2018-02-09 14:00:00,38.0,38.63,38.0,38.4,249959.25,33.981,34.5443,33.981,34.3387,249959.25
2018-02-09 14:30:00,38.4,38.49,38.23,38.3,94763.25,34.3387,34.4191,34.1866,34.2492,94763.25
2018-02-09 15:00:00,38.24,38.41,37.95,38.35,143167.5,34.1956,34.3476,33.9363,34.2939,143167.5
2018-02-09 15:30:00,38.35,38.97,38.29,38.7,677081.25,34.2939,34.8484,34.2403,34.6069,677081.25
2018-02-12 09:30:00,39.04,39.55,39.0,39.12,109035.0,34.911,35.367,34.8752,34.9825,109035.0
2018-02-12 10:00:00,39.09,39.31,38.79,38.95,77958.0,34.9557,35.1524,34.6874,34.8305,77958.0
2018-02-12 10:30:00,38.96,39.11,38.81,39.02,120100.5,34.8394,34.9736,34.7053,34.8931,120100.5
2018-02-12 11:00:00,39.06,39.17,38.92,39.16,84973.5,34.9289,35.0272,34.8037,35.0183,84973.5
2018-02-12 11:30:00,39.13,39.38,39.07,39.33,76702.5,34.9914,35.215,34.9378,35.1703,76702.5
2018-02-12 12:00:00,39.33,39.52,39.28,39.4,40356.0,35.1703,35.3402,35.1256,35.2329,40356.0
2018-02-12 12:30:00,39.4,39.55,39.36,39.46,62284.5,35.2329,35.367,35.1971,35.2865,62284.5
2018-02-12 13:00:00,39.49,39.56,39.36,39.56,38004.75,35.3134,35.376,35.1971,35.376,38004.75
2018-02-12 13:30:00,39.56,39.9,39.53,39.78,69192.0,35.376,35.68,35.3491,35.5727,69192.0
2018-02-12 14:00:00,39.8,39.89,39.67,39.88,91320.75,35.5906,35.6711,35.4743,35.6621,91320.75
2018-02-12 14:30:00,39.87,39.92,39.68,39.76,106614.0,35.6532,35.6979,35.4833,35.5548,106614.0
2018-02-12 15:00:00,39.75,39.81,39.57,39.69,168986.25,35.5459,35.5995,35.3849,35.4922,168986.25
2018-02-12 15:30:00,39.7,39.76,39.48,39.56,404862.75,35.5012,35.5548,35.3044,35.376,404862.75
2018-02-13 09:30:00,39.31,39.38,38.93,39.07,69414.75,35.1524,35.215,34.8126,34.9378,69414.75
2018-02-13 10:00:00,39.02,39.18,38.92,39.05,44043.75,34.8931,35.0362,34.8037,34.9199,44043.75
2018-02-13 10:30:00,39.09,39.32,38.92,39.14,73959.75,34.9557,35.1614,34.8037,35.0004,73959.75
2018-02-13 11:00:00,39.13,39.33,38.98,39.18,55863.0,34.9914,35.1703,34.8573,35.0362,55863.0
2018-02-13 11:30:00,39.14,39.32,39.07,39.26,32611.5,35.0004,35.1614,34.9378,35.1077,32611.5
2018-02-13 12:00:00,39.27,39.34,39.2,39.3,54744.75,35.1166,35.1792,35.054,35.1435,54744.75
2018-02-13 12:30:00,39.32,39.37,39.23,39.26,54144.0,35.1614,35.2061,35.0809,35.1077,54144.0
2018-02-13 13:00:00,39.27,39.56,39.26,39.5,76542.75,35.1166,35.376,35.1077,35.3223,76542.75
2018-02-13 13:30:00,39.48,39.6,39.45,39.45,69536.25,35.3044,35.4117,35.2776,35.2776,69536.25
2018-02-13 14:00:00,39.48,39.55,39.4,39.47,53500.5,35.3044,35.367,35.2329,35.2955,53500.5
2018-02-13 14:30:00,39.44,39.51,39.36,39.46,40151.25,35.2687,35.3313,35.1971,35.2865,40151.25
2018-02-13 15:00:00,39.44,39.5,39.38,39.45,136176.75,35.2687,35.3223,35.215,35.2776,136176.75
2018-02-13 15:30:00,39.45,39.49,39.4,39.43,316674.0,35.2776,35.3134,35.2329,35.2597,316674.0
2018-02-14 09:30:00,39.29,39.59,39.22,39.44,151454.25,35.1345,35.4028,35.0719,35.2687,151454.25
2018-02-14 10:00:00,39.44,39.73,39.41,39.66,136872.0,35.2687,35.528,35.2418,35.4654,136872.0
2018-02-14 10:30:00,39.67,40.09,39.67,39.87,162346.5,35.4743,35.8499,35.4743,35.6532,162346.5
2018-02-14 11:00:00,39.88,40.02,39.84,39.95,81774.0,35.6621,35.7873,35.6264,35.7247,81774.0
2018-02-14 11:30:00,39.92,40.0,39.77,39.87,65029.5,35.6979,35.7694,35.5638,35.6532,65029.5
2018-02-14 12:00:00,39.87,39.97,39.8,39.96,71250.75,35.6532,35.7426,35.5906,35.7337,71250.75
2018-02-14 12:30:00,39.96,39.98,39.84,39.95,43510.5,35.7337,35.7516,35.6264,35.7247,43510.5
2018-02-14 13:00:00,39.93,40.13,39.92,40.08,157628.25,35.7068,35.8857,35.6979,35.841,157628.25
2018-02-14 13:30:00,40.08,40.15,40.04,40.13,102096.0,35.841,35.9036,35.8052,35.8857,102096.0
2018-02-14 14:00:00,40.14,40.24,39.96,39.96,316957.5,35.8946,35.9841,35.7337,35.7337,316957.5
2018-02-14 14:30:00,39.97,40.23,39.97,40.23,246078.0,35.7426,35.9751,35.7426,35.9751,246078.0
2018-02-14 15:00:00,40.24,40.41,40.22,40.36,128193.75,35.9841,36.1361,35.9662,36.0914,128193.75
2018-02-14 15:30:00,40.36,40.48,40.32,40.44,347141.25,36.0914,36.1987,36.0556,36.1629,347141.25
2018-02-15 09:30:00,40.88,40.94,40.59,40.88,223337.25,36.5564,36.61,36.297,36.5564,223337.25
2018-02-15 10:00:00,40.88,41.06,40.63,40.74,172917.0,36.5564,36.7173,36.3328,36.4312,172917.0
2018-02-15 10:30:00,40.76,40.76,40.34,40.34,48393.0,36.4491,36.4491,36.0735,36.0735,48393.0
2018-02-15 11:00:00,40.23,40.61,40.2,40.55,94718.25,35.9751,36.3149,35.9483,36.2613,94718.25
2018-02-15 11:30:00,40.53,40.56,40.36,40.44,32841.0,36.2434,36.2702,36.0914,36.1629,32841.0
2018-02-15 12:00:00,40.49,40.53,40.38,40.5,39694.5,36.2076,36.2434,36.1092,36.2166,39694.5
2018-02-15 12:30:00,40.49,40.53,40.44,40.48,39019.5,36.2076,36.2434,36.1629,36.1987,39019.5
2018-02-15 13:00:00,40.48,40.63,40.46,40.46,39669.75,36.1987,36.3328,36.1808,36.1808,39669.75
2018-02-15 13:30:00,40.46,40.58,40.42,40.5,66593.25,36.1808,36.2881,36.145,36.2166,66593.25
2018-02-15 14:00:00,40.52,40.63,40.52,40.61,29529.0,36.2344,36.3328,36.2344,36.3149,29529.0
2018-02-15 14:30:00,40.6,40.66,40.54,40.59,45252.0,36.306,36.3596,36.2523,36.297,45252.0
2018-02-15 15:00:00,40.62,40.7,40.5,40.5,84217.5,36.3239,36.3954,36.2166,36.2166,84217.5
2018-02-15 15:30:00,40.5,40.6,40.41,40.6,327159.0,36.2166,36.306,36.1361,36.306,327159.0
2018-02-16 09:30:00,40.43,40.75,40.37,40.52,114248.25,36.154,36.4401,36.1003,36.2344,114248.25
2018-02-16 10:00:00,40.55,40.86,40.53,40.8,113800.5,36.2613,36.5385,36.2434,36.4848,113800.5
2018-02-16 10:30:00,40.8,40.97,40.74,40.77,119704.5,36.4848,36.6368,36.4312,36.458,119704.5
2018-02-16 11:00:00,40.79,40.96,40.79,40.87,52544.25,36.4759,36.6279,36.4759,36.5474,52544.25
2018-02-16 11:30:00,40.87,40.98,40.83,40.98,24941.25,36.5474,36.6458,36.5117,36.6458,24941.25
2018-02-16 12:00:00,40.97,41.01,40.9,40.92,18357.75,36.6368,36.6726,36.5742,36.5921,18357.75
2018-02-16 12:30:00,40.9,41.09,40.82,40.9,57370.5,36.5742,36.7442,36.5027,36.5742,57370.5
2018-02-16 13:00:00,40.92,40.94,40.76,40.81,47695.5,36.5921,36.61,36.4491,36.4938,47695.5
2018-02-16 13:30:00,40.8,40.89,40.7,40.84,76594.5,36.4848,36.5653,36.3954,36.5206,76594.5
2018-02-16 14:00:00,40.86,40.9,40.76,40.83,115519.5,36.5385,36.5742,36.4491,36.5117,115519.5
2018-02-16 14:30:00,40.84,41.12,40.82,41.12,138480.75,36.5206,36.771,36.5027,36.771,138480.75
2018-02-16 15:00:00,41.1,41.19,41.0,41.12,114525.0,36.7531,36.8336,36.6637,36.771,114525.0
2018-02-16 15:30:00,41.13,41.27,41.13,41.13,467876.25,36.7799,36.9051,36.7799,36.7799,467876.25
2018-02-20 09:30:00,40.99,41.41,40.83,41.14,69383.25,36.6547,37.0303,36.5117,36.7889,69383.25
2018-02-20 10:00:00,41.16,41.2,41.0,41.0,183433.5,36.8067,36.8425,36.6637,36.6637,183433.5
2018-02-20 10:30:00,41.06,41.09,40.96,41.09,146711.25,36.7173,36.7442,36.6279,36.7442,146711.25
2018-02-20 11:00:00,41.08,41.3,41.04,41.3,67821.75,36.7352,36.9319,36.6994,36.9319,67821.75
2018-02-20 11:30:00,41.31,41.34,41.23,41.27,28426.5,36.9409,36.9677,36.8693,36.9051,28426.5
2018-02-20 12:00:00,41.28,41.33,41.22,41.26,26194.5,36.9141,36.9588,36.8604,36.8962,26194.5
2018-02-20 12:30:00,41.24,41.27,41.16,41.23,15754.5,36.8783,36.9051,36.8067,36.8693,15754.5
2018-02-20 13:00:00,41.23,41.23,41.08,41.12,19140.75,36.8693,36.8693,36.7352,36.771,19140.75
2018-02-20 13:30:00,41.12,41.23,41.11,41.23,56835.0,36.771,36.8693,36.762,36.8693,56835.0
2018-02-20 14:00:00,41.24,41.24,40.92,41.01,144567.0,36.8783,36.8783,36.5921,36.6726,144567.0
2018-02-20 14:30:00,41.0,41.2,41.0,41.04,165224.25,36.6637,36.8425,36.6637,36.6994,165224.25
2018-02-20 15:00:00,41.04,41.13,40.81,40.95,75771.0,36.6994,36.7799,36.4938,36.619,75771.0
2018-02-20 15:30:00,40.96,41.07,40.86,40.99,197334.0,36.6279,36.7263,36.5385,36.6547,197334.0
2018-02-21 09:30:00,40.98,41.33,40.74,41.13,220821.75,36.6458,36.9588,36.4312,36.7799,220821.75
2018-02-21 10:00:00,41.16,41.18,41.02,41.08,54540.0,36.8067,36.8246,36.6816,36.7352,54540.0
2018-02-21 10:30:00,41.11,41.25,41.08,41.12,120370.5,36.762,36.8872,36.7352,36.771,120370.5
2018-02-21 11:00:00,41.17,41.2,40.96,41.04,127734.75,36.8157,36.8425,36.6279,36.6994,127734.75
2018-02-21 11:30:00,41.03,41.19,41.01,41.09,76196.25,36.6905,36.8336,36.6726,36.7442,76196.25
2018-02-21 12:00:00,41.11,41.11,40.88,40.89,44671.5,36.762,36.762,36.5564,36.5653,44671.5
2018-02-21 12:30:00,40.91,41.12,40.89,41.12,30912.75,36.5832,36.771,36.5653,36.771,30912.75
2018-02-21 13:00:00,41.1,41.22,41.09,41.22,27416.25,36.7531,36.8604,36.7442,36.8604,27416.25
2018-02-21 13:30:00,41.22,41.26,41.07,41.11,42120.0,36.8604,36.8962,36.7263,36.762,42120.0
2018-02-21 14:00:00,41.08,41.25,41.08,41.2,62255.25,36.7352,36.8872,36.7352,36.8425,62255.25
2018-02-21 14:30:00,41.19,41.23,41.02,41.08,79978.5,36.8336,36.8693,36.6816,36.7352,79978.5
2018-02-21 15:00:00,41.09,41.09,40.78,40.92,86535.0,36.7442,36.7442,36.4669,36.5921,86535.0
2018-02-21 15:30:00,40.9,41.01,40.52,40.55,292925.25,36.5742,36.6726,36.2344,36.2613,292925.25
2018-02-22 09:30:00,40.7,41.24,40.7,40.96,63420.75,36.3954,36.8783,36.3954,36.6279,63420.75
2018-02-22 10:00:00,40.93,41.01,40.6,40.68,42813.0,36.6011,36.6726,36.306,36.3775,42813.0
2018-02-22 10:30:00,40.62,40.73,40.53,40.65,34373.25,36.3239,36.4222,36.2434,36.3507,34373.25
2018-02-22 11:00:00,40.61,40.85,40.58,40.81,40131.0,36.3149,36.5295,36.2881,36.4938,40131.0
2018-02-22 11:30:00,40.75,40.95,40.75,40.86,40698.0,36.4401,36.619,36.4401,36.5385,40698.0
2018-02-22 12:00:00,40.85,40.9,40.75,40.76,30935.25,36.5295,36.5742,36.4401,36.4491,30935.25
2018-02-22 12:30:00,40.77,40.81,40.61,40.61,53363.25,36.458,36.4938,36.3149,36.3149,53363.25
2018-02-22 13:00:00,40.64,40.69,40.54,40.61,27333.0,36.3417,36.3865,36.2523,36.3149,27333.0
2018-02-22 13:30:00,40.61,40.61,40.35,40.41,45022.5,36.3149,36.3149,36.0824,36.1361,45022.5
2018-02-22 14:00:00,40.41,40.51,40.39,40.51,25008.75,36.1361,36.2255,36.1182,36.2255,25008.75
2018-02-22 14:30:00,40.49,40.52,40.08,40.11,42043.5,36.2076,36.2344,35.841,35.8678,42043.5
2018-02-22 15:00:00,40.11,40.24,40.05,40.19,80680.5,35.8678,35.9841,35.8141,35.9393,80680.5
2018-02-22 15:30:00,40.19,40.2,39.95,40.04,135477.0,35.9393,35.9483,35.7247,35.8052,135477.0
2018-02-23 09:30:00,40.08,40.36,40.08,40.16,59267.25,35.841,36.0914,35.841,35.9125,59267.25
2018-02-23 10:00:00,40.19,40.32,40.12,40.12,48534.75,35.9393,36.0556,35.8767,35.8767,48534.75
2018-02-23 10:30:00,40.15,40.22,40.04,40.04,54652.5,35.9036,35.9662,35.8052,35.8052,54652.5
2018-02-23 11:00:00,40.03,40.21,40.03,40.13,35541.0,35.7963,35.9572,35.7963,35.8857,35541.0
2018-02-23 11:30:00,40.16,40.3,40.1,40.3,120699.0,35.9125,36.0377,35.8589,36.0377,120699.0
2018-02-23 12:00:00,40.32,40.33,40.17,40.17,19530.0,36.0556,36.0645,35.9215,35.9215,19530.0
2018-02-23 12:30:00,40.16,40.24,40.16,40.22,14796.0,35.9125,35.9841,35.9125,35.9662,14796.0
2018-02-23 13:00:00,40.23,40.27,40.19,40.21,31479.75,35.9751,36.0109,35.9393,35.9572,31479.75
2018-02-23 13:30:00,40.22,40.26,40.16,40.22,73080.0,35.9662,36.0019,35.9125,35.9662,73080.0
2018-02-23 14:00:00,40.23,40.33,40.13,40.3,236306.25,35.9751,36.0645,35.8857,36.0377,236306.25
2018-02-23 14:30:00,40.32,40.44,40.28,40.4,32015.25,36.0556,36.1629,36.0198,36.1271,32015.25
2018-02-23 15:00:00,40.4,40.53,40.4,40.51,67531.5,36.1271,36.2434,36.1271,36.2255,67531.5
2018-02-23 15:30:00,40.5,40.65,40.44,40.65,238452.75,36.2166,36.3507,36.1629,36.3507,238452.75
2018-02-26 09:30:00,40.86,40.86,40.47,40.49,46289.25,36.5385,36.5385,36.1897,36.2076,46289.25
2018-02-26 10:00:00,40.52,40.62,40.43,40.43,30300.75,36.2344,36.3239,36.154,36.154,30300.75
2018-02-26 10:30:00,40.46,40.59,40.43,40.58,24036.75,36.1808,36.297,36.154,36.2881,24036.75
2018-02-26 11:00:00,40.55,40.76,40.52,40.73,38385.0,36.2613,36.4491,36.2344,36.4222,38385.0
2018-02-26 11:30:00,40.75,40.77,40.57,40.72,39935.25,36.4401,36.458,36.2791,36.4133,39935.25
2018-02-26 12:00:00,40.72,40.87,40.72,40.87,32814.0,36.4133,36.5474,36.4133,36.5474,32814.0
2018-02-26 12:30:00,40.88,40.99,40.8,40.94,33603.75,36.5564,36.6547,36.4848,36.61,33603.75
2018-02-26 13:00:00,40.95,41.0,40.9,40.98,20475.0,36.619,36.6637,36.5742,36.6458,20475.0
2018-02-26 13:30:00,40.99,41.05,40.96,41.03,39440.25,36.6547,36.7084,36.6279,36.6905,39440.25
2018-02-26 14:00:00,41.0,41.05,40.97,40.97,27612.0,36.6637,36.7084,36.6368,36.6368,27612.0
2018-02-26 14:30:00,40.95,41.0,40.9,40.97,43224.75,36.619,36.6637,36.5742,36.6368,43224.75
2018-02-26 15:00:00,40.96,41.1,40.94,41.05,57406.5,36.6279,36.7531,36.61,36.7084,57406.5
2018-02-26 15:30:00,41.04,41.17,41.03,41.15,184851.0,36.6994,36.8157,36.6905,36.7978,184851.0
2018-02-27 09:30:00,41.6,42.0,41.35,41.79,221809.5,37.2002,37.5579,36.9767,37.3701,221809.5
2018-02-27 10:00:00,41.78,42.13,41.75,42.11,141075.0,37.3612,37.6742,37.3343,37.6563,141075.0
2018-02-27 10:30:00,42.11,42.11,41.82,41.89,181725.75,37.6563,37.6563,37.3969,37.4595,181725.75
2018-02-27 11:00:00,41.87,42.24,41.84,42.11,152392.5,37.4417,37.7725,37.4148,37.6563,152392.5
2018-02-27 11:30:00,42.08,42.25,42.02,42.02,129771.0,37.6294,37.7815,37.5758,37.5758,129771.0
2018-02-27 12:00:00,42.06,42.2,41.94,42.0,147676.5,37.6116,37.7368,37.5043,37.5579,147676.5
2018-02-27 12:30:00,42.0,42.19,41.97,42.18,65616.75,37.5579,37.7278,37.5311,37.7189,65616.75
2018-02-27 13:00:00,42.16,42.2,42.11,42.16,70533.0,37.701,37.7368,37.6563,37.701,70533.0
2018-02-27 13:30:00,42.15,42.22,42.08,42.11,57132.0,37.692,37.7546,37.6294,37.6563,57132.0
2018-02-27 14:00:00,42.12,42.15,41.9,41.98,92673.0,37.6652,37.692,37.4685,37.54,92673.0
2018-02-27 14:30:00,41.95,42.07,41.86,41.98,125289.0,37.5132,37.6205,37.4327,37.54,125289.0
2018-02-27 15:00:00,41.97,41.98,41.86,41.97,197986.5,37.5311,37.54,37.4327,37.5311,197986.5
2018-02-27 15:30:00,41.99,41.99,41.64,41.64,491735.25,37.549,37.549,37.236,37.236,491735.25
2018-02-28 09:30:00,41.79,41.99,41.6,41.92,215826.75,37.3701,37.549,37.2002,37.4864,215826.75
2018-02-28 10:00:00,41.92,42.04,41.76,42.04,102298.5,37.4864,37.5937,37.3433,37.5937,102298.5
2018-02-28 10:30:00,42.0,42.03,41.68,41.79,145737.0,37.5579,37.5847,37.2718,37.3701,145737.0
2018-02-28 11:00:00,41.8,41.8,41.49,41.67,58383.0,37.3791,37.3791,37.1018,37.2628,58383.0
2018-02-28 11:30:00,41.68,41.72,41.47,41.58,91899.0,37.2718,37.3075,37.084,37.1823,91899.0
2018-02-28 12:00:00,41.58,41.78,41.58,41.63,46705.5,37.1823,37.3612,37.1823,37.227,46705.5
2018-02-28 12:30:00,41.62,41.84,41.61,41.8,49603.5,37.2181,37.4148,37.2092,37.3791,49603.5
2018-02-28 13:00:00,41.79,41.92,41.79,41.91,45384.75,37.3701,37.4864,37.3701,37.4774,45384.75
2018-02-28 13:30:00,41.88,42.04,41.81,41.97,38729.25,37.4506,37.5937,37.388,37.5311,38729.25
2018-02-28 14:00:00,41.97,42.03,41.88,41.97,47452.5,37.5311,37.5847,37.4506,37.5311,47452.5
2018-02-28 14:30:00,41.95,41.95,41.6,41.61,178607.25,37.5132,37.5132,37.2002,37.2092,178607.25
2018-02-28 15:00:00,41.62,41.65,41.36,41.44,127993.5,37.2181,37.2449,36.9856,37.0571,127993.5
2018-02-28 15:30:00,41.44,41.56,41.2,41.2,636513.75,37.0571,37.1644,36.8425,36.8425,636513.75
2018-03-01 09:30:00,41.21,41.44,41.14,41.25,139304.25,36.8515,37.0571,36.7889,36.8872,139304.25
2018-03-01 10:00:00,41.25,41.5,41.1,41.49,67029.75,36.8872,37.1108,36.7531,37.1018,67029.75
2018-03-01 10:30:00,41.45,41.63,41.32,41.32,51410.25,37.0661,37.227,36.9498,36.9498,51410.25
2018-03-01 11:00:00,41.33,41.48,41.3,41.39,87923.25,36.9588,37.0929,36.9319,37.0124,87923.25
2018-03-01 11:30:00,41.4,41.61,41.35,41.49,84870.0,37.0214,37.2092,36.9767,37.1018,84870.0
2018-03-01 12:00:00,41.47,41.48,41.3,41.36,101409.75,37.084,37.0929,36.9319,36.9856,101409.75
2018-03-01 12:30:00,41.36,41.49,41.26,41.44,208174.5,36.9856,37.1018,36.8962,37.0571,208174.5
2018-03-01 13:00:00,41.43,41.43,40.99,41.31,236722.5,37.0482,37.0482,36.6547,36.9409,236722.5
2018-03-01 13:30:00,41.31,41.32,40.94,40.96,293292.0,36.9409,36.9498,36.61,36.6279,293292.0
2018-03-01 14:00:00,40.96,41.01,40.65,40.87,165161.25,36.6279,36.6726,36.3507,36.5474,165161.25
2018-03-01 14:30:00,40.87,40.94,40.64,40.68,181872.0,36.5474,36.61,36.3417,36.3775,181872.0
2018-03-01 15:00:00,40.68,41.02,40.56,40.89,237721.5,36.3775,36.6816,36.2702,36.5653,237721.5
2018-03-01 15:30:00,40.92,40.98,40.72,40.88,644312.25,36.5921,36.6458,36.4133,36.5564,644312.25
2018-03-02 09:30:00,40.57,40.66,39.84,39.96,139245.75,36.2791,36.3596,35.6264,35.7337,139245.75
2018-03-02 10:00:00,39.94,40.02,39.84,39.9,129352.5,35.7158,35.7873,35.6264,35.68,129352.5
2018-03-02 10:30:00,39.92,40.14,39.92,40.04,56031.75,35.6979,35.8946,35.6979,35.8052,56031.75
2018-03-02 11:00:00,40.06,40.22,39.91,40.16,65632.5,35.8231,35.9662,35.689,35.9125,65632.5
2018-03-02 11:30:00,40.16,40.44,40.12,40.44,56243.25,35.9125,36.1629,35.8767,36.1629,56243.25
2018-03-02 12:00:00,40.44,40.62,40.39,40.57,64014.75,36.1629,36.3239,36.1182,36.2791,64014.75
2018-03-02 12:30:00,40.61,40.77,40.53,40.77,35525.25,36.3149,36.458,36.2434,36.458,35525.25
2018-03-02 13:00:00,40.72,40.73,40.5,40.55,21843.0,36.4133,36.4222,36.2166,36.2613,21843.0
2018-03-02 13:30:00,40.47,40.52,40.33,40.38,43848.0,36.1897,36.2344,36.0645,36.1092,43848.0
2018-03-02 14:00:00,40.38,40.7,40.38,40.52,71754.75,36.1092,36.3954,36.1092,36.2344,71754.75
2018-03-02 14:30:00,40.53,40.65,40.48,40.49,35019.0,36.2434,36.3507,36.1987,36.2076,35019.0
2018-03-02 15:00:00,40.47,40.64,40.4,40.61,66750.75,36.1897,36.3417,36.1271,36.3149,66750.75
2018-03-02 15:30:00,40.61,40.93,40.6,40.82,253671.75,36.3149,36.6011,36.306,36.5027,253671.75
2018-03-05 09:30:00,40.53,40.61,40.3,40.42,56907.0,36.2434,36.3149,36.0377,36.145,56907.0
2018-03-05 10:00:00,40.42,40.58,40.31,40.57,30757.5,36.145,36.2881,36.0466,36.2791,30757.5
2018-03-05 10:30:00,40.56,40.79,40.53,40.76,27877.5,36.2702,36.4759,36.2434,36.4491,27877.5
2018-03-05 11:00:00,40.78,41.09,40.75,41.09,33903.0,36.4669,36.7442,36.4401,36.7442,33903.0
2018-03-05 11:30:00,41.04,41.17,40.98,41.14,23818.5,36.6994,36.8157,36.6458,36.7889,23818.5
2018-03-05 12:00:00,41.13,41.19,40.98,41.1,27562.5,36.7799,36.8336,36.6458,36.7531,27562.5
2018-03-05 12:30:00,41.11,41.23,41.04,41.23,16620.75,36.762,36.8693,36.6994,36.8693,16620.75
2018-03-05 13:00:00,41.23,41.52,41.23,41.42,40898.25,36.8693,37.1287,36.8693,37.0392,40898.25
2018-03-05 13:30:00,41.41,41.62,41.33,41.6,57750.75,37.0303,37.2181,36.9588,37.2002,57750.75
2018-03-05 14:00:00,41.64,41.68,41.5,41.56,138323.25,37.236,37.2718,37.1108,37.1644,138323.25
2018-03-05 14:30:00,41.55,41.74,41.53,41.73,89700.75,37.1555,37.3254,37.1376,37.3165,89700.75
2018-03-05 15:00:00,41.74,41.8,41.63,41.66,75303.0,37.3254,37.3791,37.227,37.2539,75303.0
2018-03-05 15:30:00,41.64,41.8,41.6,41.6,237372.75,37.236,37.3791,37.2002,37.2002,237372.75
2018-03-06 09:30:00,41.89,42.02,41.61,41.61,92949.75,37.4595,37.5758,37.2092,37.2092,92949.75
2018-03-06 10:00:00,41.62,41.74,41.4,41.7,55073.25,37.2181,37.3254,37.0214,37.2896,55073.25
2018-03-06 10:30:00,41.72,41.87,41.53,41.57,107766.0,37.3075,37.4417,37.1376,37.1734,107766.0
2018-03-06 11:00:00,41.56,41.84,41.55,41.77,108402.75,37.1644,37.4148,37.1555,37.3522,108402.75
2018-03-06 11:30:00,41.78,41.94,41.76,41.93,40578.75,37.3612,37.5043,37.3433,37.4953,40578.75
2018-03-06 12:00:00,41.92,42.08,41.92,41.97,37984.5,37.4864,37.6294,37.4864,37.5311,37984.5
2018-03-06 12:30:00,42.0,42.38,41.98,42.32,45078.75,37.5579,37.8977,37.54,37.8441,45078.75
2018-03-06 13:00:00,42.35,42.39,42.26,42.28,53763.75,37.8709,37.9067,37.7904,37.8083,53763.75
2018-03-06 13:30:00,42.28,42.32,42.11,42.19,113872.5,37.8083,37.8441,37.6563,37.7278,113872.5
2018-03-06 14:00:00,42.2,42.3,42.18,42.24,62894.25,37.7368,37.8262,37.7189,37.7725,62894.25
2018-03-06 14:30:00,42.24,42.49,42.24,42.39,70548.75,37.7725,37.9961,37.7725,37.9067,70548.75
2018-03-06 15:00:00,42.39,42.55,42.37,42.51,188286.75,37.9067,38.0497,37.8888,38.014,188286.75
2018-03-06 15:30:00,42.51,42.61,42.42,42.6,426287.25,38.014,38.1034,37.9335,38.0944,426287.25
2018-03-07 09:30:00,42.12,42.46,41.99,42.21,112781.25,37.6652,37.9693,37.549,37.7457,112781.25
2018-03-07 10:00:00,42.22,42.36,42.19,42.36,54688.5,37.7546,37.8798,37.7278,37.8798,54688.5
2018-03-07 10:30:00,42.35,42.46,42.32,42.4,61404.75,37.8709,37.9693,37.8441,37.9156,61404.75
2018-03-07 11:00:00,42.39,42.39,42.18,42.27,51327.0,37.9067,37.9067,37.7189,37.7994,51327.0
2018-03-07 11:30:00,42.27,42.46,42.2,42.21,54805.5,37.7994,37.9693,37.7368,37.7457,54805.5
2018-03-07 12:00:00,42.21,42.25,42.1,42.19,57116.25,37.7457,37.7815,37.6473,37.7278,57116.25
2018-03-07 12:30:00,42.17,42.24,42.12,42.2,29731.5,37.7099,37.7725,37.6652,37.7368,29731.5
2018-03-07 13:00:00,42.2,42.23,42.04,42.23,29502.0,37.7368,37.7636,37.5937,37.7636,29502.0
2018-03-07 13:30:00,42.25,42.28,42.2,42.28,68841.0,37.7815,37.8083,37.7368,37.8083,68841.0
2018-03-07 14:00:00,42.25,42.36,42.24,42.27,34065.0,37.7815,37.8798,37.7725,37.7994,34065.0
2018-03-07 14:30:00,42.26,42.44,42.25,42.31,45983.25,37.7904,37.9514,37.7815,37.8351,45983.25
2018-03-07 15:00:00,42.33,42.6,42.33,42.58,82689.75,37.853,38.0944,37.853,38.0766,82689.75
2018-03-07 15:30:00,42.6,42.77,42.6,42.67,297085.5,38.0944,38.2465,38.0944,38.157,297085.5
2018-03-08 09:30:00,42.8,42.84,42.46,42.46,34299.0,38.2733,38.3091,37.9693,37.9693,34299.0
2018-03-08 10:00:00,42.47,42.48,42.32,42.32,62210.25,37.9782,37.9871,37.8441,37.8441,62210.25
2018-03-08 10:30:00,42.31,42.35,42.15,42.27,45843.75,37.8351,37.8709,37.692,37.7994,45843.75
2018-03-08 11:00:00,42.27,42.48,42.27,42.39,87547.5,37.7994,37.9871,37.7994,37.9067,87547.5
2018-03-08 11:30:00,42.4,42.41,42.21,42.35,213066.0,37.9156,37.9245,37.7457,37.8709,213066.0
2018-03-08 12:00:00,42.33,42.39,42.14,42.25,245848.5,37.853,37.9067,37.6831,37.7815,245848.5
2018-03-08 12:30:00,42.23,42.26,42.13,42.15,35743.5,37.7636,37.7904,37.6742,37.692,35743.5
2018-03-08 13:00:00,42.13,42.31,42.13,42.22,41388.75,37.6742,37.8351,37.6742,37.7546,41388.75
2018-03-08 13:30:00,42.24,42.33,42.19,42.33,33711.75,37.7725,37.853,37.7278,37.853,33711.75
2018-03-08 14:00:00,42.29,42.43,42.29,42.43,28028.25,37.8172,37.9424,37.8172,37.9424,28028.25
2018-03-08 14:30:00,42.43,42.58,42.36,42.57,49140.0,37.9424,38.0766,37.8798,38.0676,49140.0
2018-03-08 15:00:00,42.6,42.83,42.6,42.71,110920.5,38.0944,38.3001,38.0944,38.1928,110920.5
2018-03-08 15:30:00,42.72,42.81,42.57,42.78,232364.25,38.2018,38.2822,38.0676,38.2554,232364.25
2018-03-09 09:30:00,43.16,43.36,43.05,43.24,100255.5,38.5952,38.7741,38.4969,38.6668,100255.5
2018-03-09 10:00:00,43.18,43.39,43.14,43.33,70256.25,38.6131,38.8009,38.5773,38.7472,70256.25
2018-03-09 10:30:00,43.35,43.56,43.31,43.5,73152.0,38.7651,38.9529,38.7294,38.8993,73152.0
2018-03-09 11:00:00,43.53,43.58,43.41,43.51,81481.5,38.9261,38.9708,38.8188,38.9082,81481.5
2018-03-09 11:30:00,43.52,43.53,43.37,43.48,65079.0,38.9171,38.9261,38.783,38.8814,65079.0
2018-03-09 12:00:00,43.52,43.61,43.48,43.52,104206.5,38.9171,38.9976,38.8814,38.9171,104206.5
2018-03-09 12:30:00,43.5,43.63,43.5,43.58,58783.5,38.8993,39.0155,38.8993,38.9708,58783.5
2018-03-09 13:00:00,43.58,43.73,43.58,43.68,38493.0,38.9708,39.1049,38.9708,39.0602,38493.0
2018-03-09 13:30:00,43.65,43.75,43.61,43.68,47004.75,39.0334,39.1228,38.9976,39.0602,47004.75
2018-03-09 14:00:00,43.68,43.78,43.64,43.72,49027.5,39.0602,39.1496,39.0245,39.096,49027.5
2018-03-09 14:30:00,43.72,43.86,43.71,43.84,81371.25,39.096,39.2212,39.0871,39.2033,81371.25
2018-03-09 15:00:00,43.84,43.89,43.81,43.83,99297.0,39.2033,39.248,39.1765,39.1944,99297.0
2018-03-09 15:30:00,43.84,43.89,43.73,43.88,284040.0,39.2033,39.248,39.1049,39.2391,284040.0
2018-03-12 09:30:00,43.86,44.01,43.76,43.85,77901.75,39.2212,39.3553,39.1318,39.2122,77901.75
2018-03-12 10:00:00,43.87,44.07,43.82,44.06,67176.0,39.2301,39.409,39.1854,39.4,67176.0
2018-03-12 10:30:00,44.06,44.12,43.84,43.84,67486.5,39.4,39.4537,39.2033,39.2033,67486.5
2018-03-12 11:00:00,43.87,43.89,43.6,43.6,43395.75,39.2301,39.248,38.9887,38.9887,43395.75
2018-03-12 11:30:00,43.63,43.81,43.63,43.77,33554.25,39.0155,39.1765,39.0155,39.1407,33554.25
2018-03-12 12:00:00,43.78,43.84,43.78,43.78,20065.5,39.1496,39.2033,39.1496,39.1496,20065.5
2018-03-12 12:30:00,43.78,43.81,43.7,43.72,17687.25,39.1496,39.1765,39.0781,39.096,17687.25
2018-03-12 13:00:00,43.73,43.89,43.69,43.85,22855.5,39.1049,39.248,39.0692,39.2122,22855.5
2018-03-12 13:30:00,43.85,44.05,43.85,44.01,46894.5,39.2122,39.3911,39.2122,39.3553,46894.5
2018-03-12 14:00:00,44.0,44.02,43.8,43.85,34078.5,39.3464,39.3643,39.1675,39.2122,34078.5
2018-03-12 14:30:00,43.84,43.84,43.71,43.72,46401.75,39.2033,39.2033,39.0871,39.096,46401.75
2018-03-12 15:00:00,43.71,43.83,43.71,43.78,49061.25,39.0871,39.1944,39.0871,39.1496,49061.25
2018-03-12 15:30:00,43.77,43.85,43.65,43.67,216164.25,39.1407,39.2122,39.0334,39.0513,216164.25
2018-03-13 09:30:00,43.91,44.03,43.6,43.88,56162.25,39.2659,39.3732,38.9887,39.2391,56162.25
2018-03-13 10:00:00,43.84,44.06,43.8,44.0,54148.5,39.2033,39.4,39.1675,39.3464,54148.5
2018-03-13 10:30:00,43.95,44.0,43.77,43.81,45857.25,39.3017,39.3464,39.1407,39.1765,45857.25
2018-03-13 11:00:00,43.78,43.78,43.52,43.53,25947.0,39.1496,39.1496,38.9171,38.9261,25947.0
2018-03-13 11:30:00,43.58,43.62,43.32,43.32,120424.5,38.9708,39.0066,38.7383,38.7383,120424.5
2018-03-13 12:00:00,43.33,43.35,43.21,43.31,44415.0,38.7472,38.7651,38.6399,38.7294,44415.0
2018-03-13 12:30:00,43.35,43.52,43.33,43.46,78437.25,38.7651,38.9171,38.7472,38.8635,78437.25
2018-03-13 13:00:00,43.48,43.53,43.42,43.51,48703.5,38.8814,38.9261,38.8277,38.9082,48703.5
2018-03-13 13:30:00,43.49,43.58,43.45,43.45,85018.5,38.8903,38.9708,38.8545,38.8545,85018.5
2018-03-13 14:00:00,43.45,43.5,43.32,43.33,38506.5,38.8545,38.8993,38.7383,38.7472,38506.5
2018-03-13 14:30:00,43.32,43.45,43.31,43.39,44939.25,38.7383,38.8545,38.7294,38.8009,44939.25
2018-03-13 15:00:00,43.41,43.42,43.14,43.15,46633.5,38.8188,38.8277,38.5773,38.5863,46633.5
2018-03-13 15:30:00,43.18,43.28,43.07,43.23,164286.0,38.6131,38.7025,38.5147,38.6578,164286.0
2018-03-14 09:30:00,43.35,43.35,42.7,42.95,82759.5,38.7651,38.7651,38.1839,38.4074,82759.5
2018-03-14 10:00:00,43.01,43.12,42.81,42.92,83115.0,38.4611,38.5595,38.2822,38.3806,83115.0
2018-03-14 10:30:00,42.93,43.26,42.91,43.22,43546.5,38.3895,38.6846,38.3717,38.6489,43546.5
2018-03-14 11:00:00,43.2,43.22,42.96,42.99,47295.0,38.631,38.6489,38.4164,38.4432,47295.0
2018-03-14 11:30:00,42.99,43.01,42.67,42.85,42120.0,38.4432,38.4611,38.157,38.318,42120.0
2018-03-14 12:00:00,42.88,42.89,42.72,42.83,15993.0,38.3448,38.3538,38.2018,38.3001,15993.0
2018-03-14 12:30:00,42.83,42.99,42.83,42.87,21478.5,38.3001,38.4432,38.3001,38.3359,21478.5
2018-03-14 13:00:00,42.85,42.85,42.71,42.77,20880.0,38.318,38.318,38.1928,38.2465,20880.0
2018-03-14 13:30:00,42.82,43.0,42.81,42.96,34636.5,38.2912,38.4521,38.2822,38.4164,34636.5
2018-03-14 14:00:00,42.96,42.99,42.8,42.82,25897.5,38.4164,38.4432,38.2733,38.2912,25897.5
2018-03-14 14:30:00,42.82,42.84,42.53,42.67,42792.75,38.2912,38.3091,38.0319,38.157,42792.75
2018-03-14 15:00:00,42.7,42.73,42.55,42.61,52960.5,38.1839,38.2107,38.0497,38.1034,52960.5
2018-03-14 15:30:00,42.62,42.64,42.48,42.59,180670.5,38.1123,38.1302,37.9871,38.0855,180670.5
2018-03-15 09:30:00,42.71,42.92,42.47,42.52,53167.5,38.1928,38.3806,37.9782,38.0229,53167.5
2018-03-15 10:00:00,42.51,42.69,42.44,42.45,23305.5,38.014,38.1749,37.9514,37.9603,23305.5
2018-03-15 10:30:00,42.44,42.48,42.28,42.32,47495.25,37.9514,37.9871,37.8083,37.8441,47495.25
2018-03-15 11:00:00,42.34,42.61,42.33,42.6,48672.0,37.8619,38.1034,37.853,38.0944,48672.0
2018-03-15 11:30:00,42.62,42.62,42.39,42.45,31452.75,38.1123,38.1123,37.9067,37.9603,31452.75
2018-03-15 12:00:00,42.48,42.6,42.46,42.52,20943.0,37.9871,38.0944,37.9693,38.0229,20943.0
2018-03-15 12:30:00,42.53,42.56,42.41,42.44,16881.75,38.0319,38.0587,37.9245,37.9514,16881.75
2018-03-15 13:00:00,42.44,42.48,42.32,42.37,20085.75,37.9514,37.9871,37.8441,37.8888,20085.75
2018-03-15 13:30:00,42.37,42.42,42.23,42.23,34121.25,37.8888,37.9335,37.7636,37.7636,34121.25
2018-03-15 14:00:00,42.21,42.37,42.21,42.32,25186.5,37.7457,37.8888,37.7457,37.8441,25186.5
2018-03-15 14:30:00,42.34,42.35,42.2,42.32,35770.5,37.8619,37.8709,37.7368,37.8441,35770.5
2018-03-15 15:00:00,42.32,42.38,42.28,42.37,84555.0,37.8441,37.8977,37.8083,37.8888,84555.0
2018-03-15 15:30:00,42.37,42.46,42.35,42.4,223602.75,37.8888,37.9693,37.8709,37.9156,223602.75
2018-03-16 09:30:00,42.52,42.98,42.47,42.92,288996.75,38.0229,38.4343,37.9782,38.3806,288996.75
2018-03-16 10:00:00,42.95,43.19,42.92,43.17,59796.0,38.4074,38.622,38.3806,38.6042,59796.0
2018-03-16 10:30:00,43.21,43.43,43.21,43.4,54069.75,38.6399,38.8367,38.6399,38.8098,54069.75
2018-03-16 11:00:00,43.4,43.4,43.25,43.38,67225.5,38.8098,38.8098,38.6757,38.792,67225.5
2018-03-16 11:30:00,43.42,43.5,43.32,43.32,71055.0,38.8277,38.8993,38.7383,38.7383,71055.0
2018-03-16 12:00:00,43.31,43.36,43.25,43.32,108454.5,38.7294,38.7741,38.6757,38.7383,108454.5
2018-03-16 12:30:00,43.31,43.38,43.31,43.34,64626.75,38.7294,38.792,38.7294,38.7562,64626.75
2018-03-16 13:00:00,43.35,43.38,43.19,43.22,37118.25,38.7651,38.792,38.622,38.6489,37118.25
2018-03-16 13:30:00,43.22,43.27,43.15,43.19,124582.5,38.6489,38.6936,38.5863,38.622,124582.5
2018-03-16 14:00:00,43.21,43.29,43.2,43.29,53516.25,38.6399,38.7115,38.631,38.7115,53516.25
2018-03-16 14:30:00,43.28,43.39,43.26,43.36,67812.75,38.7025,38.8009,38.6846,38.7741,67812.75
2018-03-16 15:00:00,43.36,43.42,43.26,43.42,112254.75,38.7741,38.8277,38.6846,38.8277,112254.75
2018-03-16 15:30:00,43.41,43.46,43.36,43.37,555097.5,38.8188,38.8635,38.7741,38.783,555097.5
2018-03-19 09:30:00,43.16,43.24,43.0,43.07,136467.0,38.5952,38.6668,38.4521,38.5147,136467.0
2018-03-19 10:00:00,43.09,43.15,42.87,43.0,91584.0,38.5326,38.5863,38.3359,38.4521,91584.0
2018-03-19 10:30:00,43.04,43.08,42.66,42.73,150624.0,38.4879,38.5237,38.1481,38.2107,150624.0
2018-03-19 11:00:00,42.72,42.81,42.63,42.74,66273.75,38.2018,38.2822,38.1213,38.2196,66273.75
2018-03-19 11:30:00,42.74,42.76,42.6,42.66,59843.25,38.2196,38.2375,38.0944,38.1481,59843.25
2018-03-19 12:00:00,42.64,42.67,42.41,42.52,45389.25,38.1302,38.157,37.9245,38.0229,45389.25
2018-03-19 12:30:00,42.55,42.6,42.42,42.47,72141.75,38.0497,38.0944,37.9335,37.9782,72141.75
2018-03-19 13:00:00,42.46,42.46,42.18,42.2,93339.0,37.9693,37.9693,37.7189,37.7368,93339.0
2018-03-19 13:30:00,42.2,42.42,42.15,42.4,63058.5,37.7368,37.9335,37.692,37.9156,63058.5
2018-03-19 14:00:00,42.4,42.54,42.39,42.54,60646.5,37.9156,38.0408,37.9067,38.0408,60646.5
2018-03-19 14:30:00,42.53,42.61,42.4,42.56,82566.0,38.0319,38.1034,37.9156,38.0587,82566.0
2018-03-19 15:00:00,42.57,42.79,42.49,42.65,97548.75,38.0676,38.2644,37.9961,38.1392,97548.75
2018-03-19 15:30:00,42.64,42.92,42.6,42.9,314736.75,38.1302,38.3806,38.0944,38.3627,314736.75
2018-03-20 09:30:00,43.0,43.04,42.65,42.84,96453.0,38.4521,38.4879,38.1392,38.3091,96453.0
2018-03-20 10:00:00,42.83,42.9,42.72,42.82,60448.5,38.3001,38.3627,38.2018,38.2912,60448.5
2018-03-20 10:30:00,42.8,42.96,42.79,42.94,37860.75,38.2733,38.4164,38.2644,38.3985,37860.75
2018-03-20 11:00:00,42.98,43.0,42.86,43.0,39514.5,38.4343,38.4521,38.3269,38.4521,39514.5
2018-03-20 11:30:00,43.0,43.03,42.88,42.96,43434.0,38.4521,38.479,38.3448,38.4164,43434.0
2018-03-20 12:00:00,42.98,43.06,42.93,43.0,40754.25,38.4343,38.5058,38.3895,38.4521,40754.25
2018-03-20 12:30:00,42.99,43.03,42.86,42.89,27643.5,38.4432,38.479,38.3269,38.3538,27643.5
2018-03-20 13:00:00,42.88,42.9,42.79,42.82,33853.5,38.3448,38.3627,38.2644,38.2912,33853.5
2018-03-20 13:30:00,42.8,42.84,42.69,42.69,25962.75,38.2733,38.3091,38.1749,38.1749,25962.75
2018-03-20 14:00:00,42.68,42.83,42.67,42.81,27375.75,38.166,38.3001,38.157,38.2822,27375.75
2018-03-20 14:30:00,42.83,42.92,42.81,42.91,23499.0,38.3001,38.3806,38.2822,38.3717,23499.0
2018-03-20 15:00:00,42.91,43.02,42.84,42.86,50127.75,38.3717,38.47,38.3091,38.3269,50127.75
2018-03-20 15:30:00,42.85,42.91,42.78,42.87,162675.0,38.318,38.3717,38.2554,38.3359,162675.0
2018-03-21 09:30:00,42.81,43.0,42.7,42.89,139646.25,38.2822,38.4521,38.1839,38.3538,139646.25
2018-03-21 10:00:00,42.86,42.96,42.77,42.86,76713.75,38.3269,38.4164,38.2465,38.3269,76713.75
2018-03-21 10:30:00,42.85,43.0,42.79,42.89,36405.0,38.318,38.4521,38.2644,38.3538,36405.0
2018-03-21 11:00:00,42.87,42.92,42.79,42.92,29922.75,38.3359,38.3806,38.2644,38.3806,29922.75
2018-03-21 11:30:00,42.92,43.16,42.88,43.11,38677.5,38.3806,38.5952,38.3448,38.5505,38677.5
2018-03-21 12:00:00,43.12,43.2,43.09,43.13,41838.75,38.5595,38.631,38.5326,38.5684,41838.75
2018-03-21 12:30:00,43.12,43.12,43.02,43.04,31896.0,38.5595,38.5595,38.47,38.4879,31896.0
2018-03-21 13:00:00,43.02,43.05,42.95,42.99,47625.75,38.47,38.4969,38.4074,38.4432,47625.75
2018-03-21 13:30:00,42.99,43.06,42.91,43.01,54747.0,38.4432,38.5058,38.3717,38.4611,54747.0
2018-03-21 14:00:00,43.07,43.58,42.82,43.49,64084.5,38.5147,38.9708,38.2912,38.8903,64084.5
2018-03-21 14:30:00,43.49,43.56,43.27,43.37,115535.25,38.8903,38.9529,38.6936,38.783,115535.25
2018-03-21 15:00:00,43.33,43.41,43.23,43.3,92443.5,38.7472,38.8188,38.6578,38.7204,92443.5
2018-03-21 15:30:00,43.28,43.35,43.04,43.04,315990.0,38.7025,38.7651,38.4879,38.4879,315990.0
2018-03-22 09:30:00,42.51,42.6,42.01,42.03,121403.25,38.014,38.0944,37.5668,37.5847,121403.25
2018-03-22 10:00:00,42.02,42.34,41.86,42.16,188021.25,37.5758,37.8619,37.4327,37.701,188021.25
2018-03-22 10:30:00,42.14,42.14,41.56,41.66,43328.25,37.6831,37.6831,37.1644,37.2539,43328.25
2018-03-22 11:00:00,41.64,41.72,41.41,41.45,52038.0,37.236,37.3075,37.0303,37.0661,52038.0
2018-03-22 11:30:00,41.46,41.54,41.3,41.31,95046.75,37.075,37.1466,36.9319,36.9409,95046.75
2018-03-22 12:00:00,41.32,41.64,41.26,41.63,80050.5,36.9498,37.236,36.8962,37.227,80050.5
2018-03-22 12:30:00,41.62,41.72,41.56,41.6,49475.25,37.2181,37.3075,37.1644,37.2002,49475.25
2018-03-22 13:00:00,41.57,41.78,41.4,41.78,28971.0,37.1734,37.3612,37.0214,37.3612,28971.0
2018-03-22 13:30:00,41.83,41.86,41.71,41.77,42426.0,37.4059,37.4327,37.2986,37.3522,42426.0
2018-03-22 14:00:00,41.78,41.82,41.38,41.41,37876.5,37.3612,37.3969,37.0035,37.0303,37876.5
2018-03-22 14:30:00,41.37,41.39,41.1,41.1,55183.5,36.9945,37.0124,36.7531,36.7531,55183.5
2018-03-22 15:00:00,41.11,41.2,40.88,40.97,123205.5,36.762,36.8425,36.5564,36.6368,123205.5
2018-03-22 15:30:00,40.96,40.96,40.65,40.72,365159.25,36.6279,36.6279,36.3507,36.4133,365159.25
2018-03-23 09:30:00,40.67,40.97,40.52,40.52,124875.0,36.3686,36.6368,36.2344,36.2344,124875.0
2018-03-23 10:00:00,40.5,40.72,40.38,40.45,46323.0,36.2166,36.4133,36.1092,36.1718,46323.0
2018-03-23 10:30:00,40.42,40.51,40.3,40.38,72695.25,36.145,36.2255,36.0377,36.1092,72695.25
2018-03-23 11:00:00,40.4,40.4,40.01,40.02,96408.0,36.1271,36.1271,35.7784,35.7873,96408.0
2018-03-23 11:30:00,40.01,40.08,39.49,39.52,147426.75,35.7784,35.841,35.3134,35.3402,147426.75
2018-03-23 12:00:00,39.52,39.92,39.52,39.89,150590.25,35.3402,35.6979,35.3402,35.6711,150590.25
2018-03-23 12:30:00,39.91,39.92,39.62,39.7,153452.25,35.689,35.6979,35.4296,35.5012,153452.25
2018-03-23 13:00:00,39.68,39.96,39.64,39.96,281774.25,35.4833,35.7337,35.4475,35.7337,281774.25
2018-03-23 13:30:00,40.0,40.2,39.87,40.14,79096.5,35.7694,35.9483,35.6532,35.8946,79096.5
2018-03-23 14:00:00,40.15,40.22,39.73,39.74,78376.5,35.9036,35.9662,35.528,35.5369,78376.5
2018-03-23 14:30:00,39.75,39.77,39.27,39.31,115398.0,35.5459,35.5638,35.1166,35.1524,115398.0
2018-03-23 15:00:00,39.32,39.38,39.04,39.17,137864.25,35.1614,35.215,34.911,35.0272,137864.25
2018-03-23 15:30:00,39.16,39.16,38.62,38.72,841749.75,35.0183,35.0183,34.5354,34.6248,841749.75
2018-03-26 09:30:00,39.44,39.61,39.26,39.36,142510.5,35.2687,35.4207,35.1077,35.1971,142510.5
2018-03-26 10:00:00,39.36,39.44,38.92,38.92,108220.5,35.1971,35.2687,34.8037,34.8037,108220.5
2018-03-26 10:30:00,38.92,39.04,38.76,38.97,88166.25,34.8037,34.911,34.6606,34.8484,88166.25
2018-03-26 11:00:00,38.97,39.12,38.71,38.85,73800.0,34.8484,34.9825,34.6159,34.7411,73800.0
2018-03-26 11:30:00,38.85,39.14,38.8,39.03,77679.0,34.7411,35.0004,34.6964,34.902,77679.0
2018-03-26 12:00:00,39.06,39.28,38.98,39.24,41364.0,34.9289,35.1256,34.8573,35.0898,41364.0
2018-03-26 12:30:00,39.24,39.36,39.01,39.06,60972.75,35.0898,35.1971,34.8841,34.9289,60972.75
2018-03-26 13:00:00,39.08,39.35,39.08,39.2,66332.25,34.9467,35.1882,34.9467,35.054,66332.25
2018-03-26 13:30:00,39.18,39.23,39.05,39.17,57260.25,35.0362,35.0809,34.9199,35.0272,57260.25
2018-03-26 14:00:00,39.21,39.54,39.2,39.5,55599.75,35.063,35.3581,35.054,35.3223,55599.75
2018-03-26 14:30:00,39.52,39.59,39.41,39.52,61719.75,35.3402,35.4028,35.2418,35.3402,61719.75
2018-03-26 15:00:00,39.53,39.78,39.53,39.72,140503.5,35.3491,35.5727,35.3491,35.519,140503.5
2018-03-26 15:30:00,39.73,39.84,39.64,39.8,298489.5,35.528,35.6264,35.4475,35.5906,298489.5
2018-03-27 09:30:00,39.96,40.07,39.63,39.94,63830.25,35.7337,35.832,35.4386,35.7158,63830.25
2018-03-27 10:00:00,39.98,40.02,39.6,39.76,44802.0,35.7516,35.7873,35.4117,35.5548,44802.0
2018-03-27 10:30:00,39.76,39.87,39.68,39.73,45690.75,35.5548,35.6532,35.4833,35.528,45690.75
2018-03-27 11:00:00,39.7,39.81,39.56,39.81,115047.0,35.5012,35.5995,35.376,35.5995,115047.0
2018-03-27 11:30:00,39.81,40.16,39.79,40.0,58203.0,35.5995,35.9125,35.5816,35.7694,58203.0
2018-03-27 12:00:00,40.03,40.12,39.84,39.91,184315.5,35.7963,35.8767,35.6264,35.689,184315.5
2018-03-27 12:30:00,39.9,40.01,39.82,39.99,114725.25,35.68,35.7784,35.6085,35.7605,114725.25
2018-03-27 13:00:00,40.01,40.08,39.88,39.88,41508.0,35.7784,35.841,35.6621,35.6621,41508.0
2018-03-27 13:30:00,39.89,39.93,39.6,39.76,200787.75,35.6711,35.7068,35.4117,35.5548,200787.75
2018-03-27 14:00:00,39.76,39.89,39.61,39.64,161883.0,35.5548,35.6711,35.4207,35.4475,161883.0
2018-03-27 14:30:00,39.6,39.8,39.47,39.47,187161.75,35.4117,35.5906,35.2955,35.2955,187161.75
2018-03-27 15:00:00,39.46,39.48,39.03,39.04,219231.0,35.2865,35.3044,34.902,34.911,219231.0
2018-03-27 15:30:00,39.03,39.06,38.66,38.96,302121.0,34.902,34.9289,34.5712,34.8394,302121.0
2018-03-28 09:30:00,39.0,39.3,38.58,38.83,128918.25,34.8752,35.1435,34.4996,34.7232,128918.25
2018-03-28 10:00:00,38.89,38.92,38.48,38.57,123279.75,34.7768,34.8037,34.4102,34.4907,123279.75
2018-03-28 10:30:00,38.6,38.72,38.19,38.55,104044.5,34.5175,34.6248,34.1509,34.4728,104044.5
2018-03-28 11:00:00,38.53,38.84,38.53,38.71,89930.25,34.4549,34.7321,34.4549,34.6159,89930.25
2018-03-28 11:30:00,38.68,38.96,38.59,38.78,66699.0,34.589,34.8394,34.5086,34.6785,66699.0
2018-03-28 12:00:00,38.77,39.13,38.71,38.89,129312.0,34.6695,34.9914,34.6159,34.7768,129312.0
2018-03-28 12:30:00,38.88,38.93,38.64,38.64,55201.5,34.7679,34.8126,34.5533,34.5533,55201.5
2018-03-28 13:00:00,38.64,39.0,38.52,38.96,93888.0,34.5533,34.8752,34.446,34.8394,93888.0
2018-03-28 13:30:00,38.96,39.13,38.85,38.96,105077.25,34.8394,34.9914,34.7411,34.8394,105077.25
2018-03-28 14:00:00,39.02,39.1,38.8,38.96,54868.5,34.8931,34.9646,34.6964,34.8394,54868.5
2018-03-28 14:30:00,38.95,39.18,38.87,38.9,61362.0,34.8305,35.0362,34.7589,34.7858,61362.0
2018-03-28 15:00:00,38.88,39.09,38.72,39.08,151713.0,34.7679,34.9557,34.6248,34.9467,151713.0
2018-03-28 15:30:00,39.08,39.2,39.0,39.01,323448.75,34.9467,35.054,34.8752,34.8841,323448.75
2018-03-29 09:30:00,38.97,39.14,38.76,38.82,78799.5,34.9458,35.0983,34.7575,34.8113,78799.5
2018-03-29 10:00:00,38.84,39.04,38.75,39.01,85875.75,34.8292,35.0086,34.7485,34.9817,85875.75
2018-03-29 10:30:00,38.99,39.34,38.95,39.31,94860.0,34.9637,35.2776,34.9279,35.2507,94860.0
2018-03-29 11:00:00,39.32,39.47,39.2,39.22,64197.0,35.2597,35.3942,35.1521,35.17,64197.0
2018-03-29 11:30:00,39.21,39.31,39.18,39.23,65250.0,35.161,35.2507,35.1341,35.179,65250.0
2018-03-29 12:00:00,39.24,39.24,39.01,39.21,43688.25,35.1879,35.1879,34.9817,35.161,43688.25
2018-03-29 12:30:00,39.23,39.41,39.2,39.35,66253.5,35.179,35.3404,35.1521,35.2866,66253.5
2018-03-29 13:00:00,39.36,39.42,39.3,39.34,38306.25,35.2955,35.3493,35.2417,35.2776,38306.25
2018-03-29 13:30:00,39.36,39.57,39.36,39.48,33111.0,35.2955,35.4839,35.2955,35.4031,33111.0
2018-03-29 14:00:00,39.48,39.66,39.4,39.64,154831.5,35.4031,35.5646,35.3314,35.5466,154831.5
2018-03-29 14:30:00,39.64,39.8,39.59,39.68,83828.25,35.5466,35.6901,35.5018,35.5825,83828.25
2018-03-29 15:00:00,39.69,39.87,39.6,39.67,156737.25,35.5915,35.7529,35.5108,35.5735,156737.25
2018-03-29 15:30:00,39.65,39.89,39.56,39.73,660836.25,35.5556,35.7708,35.4749,35.6273,660836.25
2018-04-02 09:30:00,39.63,39.96,39.29,39.4,134689.5,35.5377,35.8336,35.2328,35.3314,134689.5
2018-04-02 10:00:00,39.38,39.38,39.09,39.11,80367.75,35.3135,35.3135,35.0534,35.0714,80367.75
2018-04-02 10:30:00,39.07,39.1,38.72,38.75,70125.75,35.0355,35.0624,34.7216,34.7485,70125.75
2018-04-02 11:00:00,38.72,38.82,38.65,38.82,113067.0,34.7216,34.8113,34.6589,34.8113,113067.0
2018-04-02 11:30:00,38.82,38.82,38.43,38.67,116064.0,34.8113,34.8113,34.4616,34.6768,116064.0
2018-04-02 12:00:00,38.65,38.72,38.4,38.72,82741.5,34.6589,34.7216,34.4347,34.7216,82741.5
2018-04-02 12:30:00,38.73,38.89,38.7,38.73,63992.25,34.7306,34.8741,34.7037,34.7306,63992.25
2018-04-02 13:00:00,38.76,38.76,38.32,38.32,52438.5,34.7575,34.7575,34.3629,34.3629,52438.5
2018-04-02 13:30:00,38.37,38.52,38.17,38.17,82473.75,34.4078,34.5423,34.2284,34.2284,82473.75
2018-04-02 14:00:00,38.14,38.32,38.05,38.19,87900.75,34.2015,34.3629,34.1208,34.2464,87900.75
2018-04-02 14:30:00,38.18,38.34,38.06,38.31,131139.0,34.2374,34.3809,34.1298,34.354,131139.0
2018-04-02 15:00:00,38.33,38.4,38.15,38.19,169535.25,34.3719,34.4347,34.2105,34.2464,169535.25
2018-04-02 15:30:00,38.2,38.52,38.14,38.4,484890.75,34.2553,34.5423,34.2015,34.4347,484890.75
2018-04-03 09:30:00,38.61,38.78,38.39,38.72,80700.75,34.623,34.7754,34.4257,34.7216,80700.75
2018-04-03 10:00:00,38.71,38.77,38.55,38.75,90513.0,34.7127,34.7665,34.5692,34.7485,90513.0
2018-04-03 10:30:00,38.72,38.97,38.72,38.96,51300.0,34.7216,34.9458,34.7216,34.9368,51300.0
2018-04-03 11:00:00,38.95,39.04,38.72,38.73,55824.75,34.9279,35.0086,34.7216,34.7306,55824.75
2018-04-03 11:30:00,38.72,38.77,38.56,38.66,59854.5,34.7216,34.7665,34.5781,34.6678,59854.5
2018-04-03 12:00:00,38.67,38.87,38.65,38.71,84197.25,34.6768,34.8561,34.6589,34.7127,84197.25
2018-04-03 12:30:00,38.71,38.83,38.66,38.73,43839.0,34.7127,34.8203,34.6678,34.7306,43839.0
2018-04-03 13:00:00,38.72,38.85,38.62,38.78,48879.0,34.7216,34.8382,34.632,34.7754,48879.0
2018-04-03 13:30:00,38.79,38.79,38.56,38.72,41883.75,34.7844,34.7844,34.5781,34.7216,41883.75
2018-04-03 14:00:00,38.68,38.7,38.44,38.45,67223.25,34.6858,34.7037,34.4705,34.4795,67223.25
2018-04-03 14:30:00,38.44,38.72,38.28,38.66,66613.5,34.4705,34.7216,34.3271,34.6678,66613.5
2018-04-03 15:00:00,38.66,39.02,38.61,39.02,102399.75,34.6678,34.9906,34.623,34.9906,102399.75
2018-04-03 15:30:00,39.03,39.03,38.75,38.9,247423.5,34.9996,34.9996,34.7485,34.883,247423.5
2018-04-04 09:30:00,38.09,38.43,38.08,38.4,89507.25,34.1567,34.4616,34.1477,34.4347,89507.25
2018-04-04 10:00:00,38.38,38.57,38.18,38.18,102505.5,34.4167,34.5871,34.2374,34.2374,102505.5
2018-04-04 10:30:00,38.2,38.44,38.12,38.42,138242.25,34.2553,34.4705,34.1836,34.4526,138242.25
2018-04-04 11:00:00,38.44,38.68,38.32,38.57,77226.75,34.4705,34.6858,34.3629,34.5871,77226.75
2018-04-04 11:30:00,38.54,38.66,38.37,38.54,50679.0,34.5602,34.6678,34.4078,34.5602,50679.0
2018-04-04 12:00:00,38.57,38.78,38.51,38.67,64143.0,34.5871,34.7754,34.5333,34.6768,64143.0
2018-04-04 12:30:00,38.68,38.8,38.62,38.76,38724.75,34.6858,34.7934,34.632,34.7575,38724.75
2018-04-04 13:00:00,38.76,38.76,38.4,38.44,85608.0,34.7575,34.7575,34.4347,34.4705,85608.0
2018-04-04 13:30:00,38.44,38.63,38.43,38.54,56319.75,34.4705,34.6409,34.4616,34.5602,56319.75
2018-04-04 14:00:00,38.58,38.83,38.53,38.83,48273.75,34.5961,34.8203,34.5512,34.8203,48273.75
2018-04-04 14:30:00,38.83,38.93,38.72,38.92,56848.5,34.8203,34.9099,34.7216,34.901,56848.5
2018-04-04 15:00:00,38.89,39.08,38.88,39.05,117807.75,34.8741,35.0445,34.8651,35.0176,117807.75
2018-04-04 15:30:00,39.05,39.28,39.05,39.16,290135.25,35.0176,35.2238,35.0176,35.1162,290135.25
2018-04-05 09:30:00,39.58,39.58,39.13,39.38,51786.0,35.4928,35.4928,35.0893,35.3135,51786.0
2018-04-05 10:00:00,39.36,39.41,39.16,39.18,53331.75,35.2955,35.3404,35.1162,35.1341,53331.75
2018-04-05 10:30:00,39.2,39.22,39.04,39.05,104420.25,35.1521,35.17,35.0086,35.0176,104420.25
2018-04-05 11:00:00,39.07,39.35,39.07,39.31,260451.0,35.0355,35.2866,35.0355,35.2507,260451.0
2018-04-05 11:30:00,39.31,39.38,39.22,39.31,179291.25,35.2507,35.3135,35.17,35.2507,179291.25
2018-04-05 12:00:00,39.31,39.34,39.14,39.16,109959.75,35.2507,35.2776,35.0983,35.1162,109959.75
2018-04-05 12:30:00,39.17,39.2,39.1,39.19,59964.75,35.1252,35.1521,35.0624,35.1431,59964.75
2018-04-05 13:00:00,39.2,39.24,39.01,39.06,49095.0,35.1521,35.1879,34.9817,35.0265,49095.0
2018-04-05 13:30:00,39.04,39.15,39.0,39.15,44511.75,35.0086,35.1072,34.9727,35.1072,44511.75
2018-04-05 14:00:00,39.16,39.22,39.06,39.16,65814.75,35.1162,35.17,35.0265,35.1162,65814.75
2018-04-05 14:30:00,39.15,39.39,39.14,39.39,160420.5,35.1072,35.3224,35.0983,35.3224,160420.5
2018-04-05 15:00:00,39.39,39.49,39.26,39.34,116768.25,35.3224,35.4121,35.2059,35.2776,116768.25
2018-04-05 15:30:00,39.33,39.42,39.18,39.28,391137.75,35.2686,35.3493,35.1341,35.2238,391137.75
2018-04-06 09:30:00,38.62,38.71,38.33,38.58,164720.25,34.632,34.7127,34.3719,34.5961,164720.25
2018-04-06 10:00:00,38.56,38.6,38.4,38.53,82433.25,34.5781,34.614,34.4347,34.5512,82433.25
2018-04-06 10:30:00,38.54,38.55,38.22,38.24,37813.5,34.5602,34.5692,34.2733,34.2912,37813.5
2018-04-06 11:00:00,38.23,38.37,38.14,38.24,71048.25,34.2822,34.4078,34.2015,34.2912,71048.25
2018-04-06 11:30:00,38.27,38.41,38.2,38.41,59589.0,34.3181,34.4436,34.2553,34.4436,59589.0
2018-04-06 12:00:00,38.4,38.46,38.29,38.29,49563.0,34.4347,34.4885,34.336,34.336,49563.0
2018-04-06 12:30:00,38.32,38.53,38.29,38.53,34787.25,34.3629,34.5512,34.336,34.5512,34787.25
2018-04-06 13:00:00,38.5,38.5,38.27,38.41,49068.0,34.5243,34.5243,34.3181,34.4436,49068.0
2018-04-06 13:30:00,38.44,38.49,38.04,38.06,70611.75,34.4705,34.5154,34.1118,34.1298,70611.75
2018-04-06 14:00:00,38.05,38.07,37.7,37.7,130045.5,34.1208,34.1387,33.807,33.807,130045.5
2018-04-06 14:30:00,37.69,37.76,37.28,37.32,220675.5,33.798,33.8608,33.4303,33.4662,220675.5
2018-04-06 15:00:00,37.35,37.63,37.32,37.49,271932.75,33.4931,33.7442,33.4662,33.6186,271932.75
2018-04-06 15:30:00,37.48,37.85,37.47,37.71,502859.25,33.6097,33.9415,33.6007,33.8159,502859.25
2018-04-09 09:30:00,37.88,38.08,37.53,37.9,166792.5,33.9684,34.1477,33.6545,33.9863,166792.5
2018-04-09 10:00:00,37.88,38.04,37.76,38.0,78232.5,33.9684,34.1118,33.8608,34.076,78232.5
2018-04-09 10:30:00,38.05,38.36,38.05,38.36,147255.75,34.1208,34.3988,34.1208,34.3988,147255.75
2018-04-09 11:00:00,38.32,38.52,38.24,38.45,78030.0,34.3629,34.5423,34.2912,34.4795,78030.0
2018-04-09 11:30:00,38.48,38.61,38.37,38.47,39732.75,34.5064,34.623,34.4078,34.4974,39732.75
2018-04-09 12:00:00,38.47,38.59,38.43,38.47,32805.0,34.4974,34.6051,34.4616,34.4974,32805.0
2018-04-09 12:30:00,38.45,38.5,38.37,38.41,29214.0,34.4795,34.5243,34.4078,34.4436,29214.0
2018-04-09 13:00:00,38.43,38.58,38.41,38.56,23730.75,34.4616,34.5961,34.4436,34.5781,23730.75
2018-04-09 13:30:00,38.59,38.71,38.5,38.71,23348.25,34.6051,34.7127,34.5243,34.7127,23348.25
2018-04-09 14:00:00,38.65,38.65,38.41,38.44,47913.75,34.6589,34.6589,34.4436,34.4705,47913.75
2018-04-09 14:30:00,38.43,38.5,38.28,38.39,45452.25,34.4616,34.5243,34.3271,34.4257,45452.25
2018-04-09 15:00:00,38.39,38.39,38.06,38.13,82554.75,34.4257,34.4257,34.1298,34.1926,82554.75
2018-04-09 15:30:00,38.13,38.15,37.68,37.71,237163.5,34.1926,34.2105,33.789,33.8159,237163.5
2018-04-10 09:30:00,38.25,38.6,37.81,37.92,186615.0,34.3002,34.614,33.9056,34.0042,186615.0
2018-04-10 10:00:00,37.94,38.28,37.83,38.24,171632.25,34.0222,34.3271,33.9235,34.2912,171632.25
2018-04-10 10:30:00,38.26,38.57,38.26,38.41,80658.0,34.3091,34.5871,34.3091,34.4436,80658.0
2018-04-10 11:00:00,38.44,38.51,38.32,38.44,123867.0,34.4705,34.5333,34.3629,34.4705,123867.0
2018-04-10 11:30:00,38.44,38.65,38.3,38.53,84550.5,34.4705,34.6589,34.345,34.5512,84550.5
2018-04-10 12:00:00,38.57,38.58,38.21,38.29,120215.25,34.5871,34.5961,34.2643,34.336,120215.25
2018-04-10 12:30:00,38.28,38.54,38.27,38.48,46498.5,34.3271,34.5602,34.3181,34.5064,46498.5
2018-04-10 13:00:00,38.48,38.64,38.44,38.58,41107.5,34.5064,34.6499,34.4705,34.5961,41107.5
2018-04-10 13:30:00,38.6,38.67,38.43,38.64,42473.25,34.614,34.6768,34.4616,34.6499,42473.25
2018-04-10 14:00:00,38.64,38.75,38.6,38.61,49173.75,34.6499,34.7485,34.614,34.623,49173.75
2018-04-10 14:30:00,38.63,38.71,38.42,38.64,55818.0,34.6409,34.7127,34.4526,34.6499,55818.0
2018-04-10 15:00:00,38.64,38.7,38.46,38.58,81364.5,34.6499,34.7037,34.4885,34.5961,81364.5
2018-04-10 15:30:00,38.56,38.62,38.43,38.52,201694.5,34.5781,34.632,34.4616,34.5423,201694.5
2018-04-11 09:30:00,38.17,38.21,37.73,38.18,93161.25,34.2284,34.2643,33.8339,34.2374,93161.25
2018-04-11 10:00:00,38.2,38.39,38.13,38.39,61184.25,34.2553,34.4257,34.1926,34.4257,61184.25
2018-04-11 10:30:00,38.42,38.47,38.15,38.15,41460.75,34.4526,34.4974,34.2105,34.2105,41460.75
2018-04-11 11:00:00,38.15,38.26,38.08,38.23,79047.0,34.2105,34.3091,34.1477,34.2822,79047.0
2018-04-11 11:30:00,38.24,38.38,38.21,38.32,87140.25,34.2912,34.4167,34.2643,34.3629,87140.25
2018-04-11 12:00:00,38.33,38.47,38.32,38.43,53446.5,34.3719,34.4974,34.3629,34.4616,53446.5
2018-04-11 12:30:00,38.44,38.47,38.2,38.25,61728.75,34.4705,34.4974,34.2553,34.3002,61728.75
2018-04-11 13:00:00,38.26,38.33,38.21,38.24,48919.5,34.3091,34.3719,34.2643,34.2912,48919.5
2018-04-11 13:30:00,38.26,38.32,38.2,38.32,36310.5,34.3091,34.3629,34.2553,34.3629,36310.5
2018-04-11 14:00:00,38.34,38.35,38.13,38.19,51097.5,34.3809,34.3898,34.1926,34.2464,51097.5
2018-04-11 14:30:00,38.18,38.28,38.11,38.21,47650.5,34.2374,34.3271,34.1746,34.2643,47650.5
2018-04-11 15:00:00,38.22,38.24,37.96,38.07,99702.0,34.2733,34.2912,34.0401,34.1387,99702.0
2018-04-11 15:30:00,38.07,38.24,38.07,38.14,188482.5,34.1387,34.2912,34.1387,34.2015,188482.5
2018-04-12 09:30:00,38.47,38.77,38.35,38.76,63621.0,34.4974,34.7665,34.3898,34.7575,63621.0
2018-04-12 10:00:00,38.76,38.88,38.68,38.8,58524.75,34.7575,34.8651,34.6858,34.7934,58524.75
2018-04-12 10:30:00,38.76,38.84,38.56,38.56,44345.25,34.7575,34.8292,34.5781,34.5781,44345.25
2018-04-12 11:00:00,38.56,38.9,38.56,38.89,26507.25,34.5781,34.883,34.5781,34.8741,26507.25
2018-04-12 11:30:00,38.88,39.03,38.78,38.88,46885.5,34.8651,34.9996,34.7754,34.8651,46885.5
2018-04-12 12:00:00,38.93,38.95,38.82,38.87,31972.5,34.9099,34.9279,34.8113,34.8561,31972.5
2018-04-12 12:30:00,38.88,39.01,38.87,38.96,30204.0,34.8651,34.9817,34.8561,34.9368,30204.0
2018-04-12 13:00:00,38.96,39.02,38.7,38.71,35237.25,34.9368,34.9906,34.7037,34.7127,35237.25
2018-04-12 13:30:00,38.74,38.88,38.68,38.76,24455.25,34.7396,34.8651,34.6858,34.7575,24455.25
2018-04-12 14:00:00,38.8,38.98,38.78,38.92,33336.0,34.7934,34.9548,34.7754,34.901,33336.0
2018-04-12 14:30:00,38.94,38.96,38.78,38.89,48057.75,34.9189,34.9368,34.7754,34.8741,48057.75
2018-04-12 15:00:00,38.88,39.08,38.8,39.04,123342.75,34.8651,35.0445,34.7934,35.0086,123342.75
2018-04-12 15:30:00,39.04,39.04,38.71,38.73,198652.5,35.0086,35.0086,34.7127,34.7306,198652.5
2018-04-13 09:30:00,39.07,39.09,38.58,38.65,80385.75,35.0355,35.0534,34.5961,34.6589,80385.75
2018-04-13 10:00:00,38.62,38.68,38.25,38.29,72864.0,34.632,34.6858,34.3002,34.336,72864.0
2018-04-13 10:30:00,38.32,38.41,38.16,38.16,104017.5,34.3629,34.4436,34.2195,34.2195,104017.5
2018-04-13 11:00:00,38.12,38.28,38.0,38.28,135270.0,34.1836,34.3271,34.076,34.3271,135270.0
2018-04-13 11:30:00,38.26,38.4,38.22,38.37,58806.0,34.3091,34.4347,34.2733,34.4078,58806.0
2018-04-13 12:00:00,38.36,38.44,38.28,38.41,69196.5,34.3988,34.4705,34.3271,34.4436,69196.5
2018-04-13 12:30:00,38.4,38.4,38.15,38.26,62205.75,34.4347,34.4347,34.2105,34.3091,62205.75
2018-04-13 13:00:00,38.27,38.4,38.22,38.39,48685.5,34.3181,34.4347,34.2733,34.4257,48685.5
2018-04-13 13:30:00,38.38,38.4,38.26,38.29,32339.25,34.4167,34.4347,34.3091,34.336,32339.25
2018-04-13 14:00:00,38.29,38.32,38.16,38.21,49635.0,34.336,34.3629,34.2195,34.2643,49635.0
2018-04-13 14:30:00,38.21,38.28,38.1,38.1,113719.5,34.2643,34.3271,34.1657,34.1657,113719.5
2018-04-13 15:00:00,38.1,38.1,37.85,37.92,127869.75,34.1657,34.1657,33.9415,34.0042,127869.75
2018-04-13 15:30:00,37.91,38.06,37.88,38.02,255053.25,33.9953,34.1298,33.9684,34.0939,255053.25
2018-04-16 09:30:00,38.34,38.5,38.22,38.4,66003.75,34.3809,34.5243,34.2733,34.4347,66003.75
2018-04-16 10:00:00,38.39,38.59,38.36,38.59,59647.5,34.4257,34.6051,34.3988,34.6051,59647.5
2018-04-16 10:30:00,38.6,38.69,38.47,38.56,65621.25,34.614,34.6947,34.4974,34.5781,65621.25
2018-04-16 11:00:00,38.57,38.69,38.48,38.69,133976.25,34.5871,34.6947,34.5064,34.6947,133976.25
2018-04-16 11:30:00,38.64,38.64,38.4,38.53,30300.75,34.6499,34.6499,34.4347,34.5512,30300.75
2018-04-16 12:00:00,38.56,38.6,38.42,38.47,35833.5,34.5781,34.614,34.4526,34.4974,35833.5
2018-04-16 12:30:00,38.48,38.64,38.4,38.59,35055.0,34.5064,34.6499,34.4347,34.6051,35055.0
2018-04-16 13:00:00,38.61,38.76,38.6,38.69,28806.75,34.623,34.7575,34.614,34.6947,28806.75
2018-04-16 13:30:00,38.67,38.79,38.67,38.77,35410.5,34.6768,34.7844,34.6768,34.7665,35410.5
2018-04-16 14:00:00,38.77,38.78,38.61,38.67,30550.5,34.7665,34.7754,34.623,34.6768,30550.5
2018-04-16 14:30:00,38.66,38.73,38.59,38.62,65999.25,34.6678,34.7306,34.6051,34.632,65999.25
2018-04-16 15:00:00,38.6,38.62,38.47,38.58,109768.5,34.614,34.632,34.4974,34.5961,109768.5
2018-04-16 15:30:00,38.59,38.6,38.44,38.46,331177.5,34.6051,34.614,34.4705,34.4885,331177.5
2018-04-17 09:30:00,38.85,38.95,38.4,38.84,75330.0,34.8382,34.9279,34.4347,34.8292,75330.0
2018-04-17 10:00:00,38.84,38.93,38.72,38.78,58749.75,34.8292,34.9099,34.7216,34.7754,58749.75
2018-04-17 10:30:00,38.79,38.93,38.76,38.84,50796.0,34.7844,34.9099,34.7575,34.8292,50796.0
2018-04-17 11:00:00,38.85,39.05,38.82,38.98,158692.5,34.8382,35.0176,34.8113,34.9548,158692.5
2018-04-17 11:30:00,38.97,39.06,38.91,39.03,62867.25,34.9458,35.0265,34.892,34.9996,62867.25
2018-04-17 12:00:00,39.03,39.09,39.01,39.06,47574.0,34.9996,35.0534,34.9817,35.0265,47574.0
2018-04-17 12:30:00,39.08,39.08,38.93,38.93,42291.0,35.0445,35.0445,34.9099,34.9099,42291.0
2018-04-17 13:00:00,38.93,39.0,38.71,38.76,53118.0,34.9099,34.9727,34.7127,34.7575,53118.0
2018-04-17 13:30:00,38.75,38.84,38.7,38.84,31437.0,34.7485,34.8292,34.7037,34.8292,31437.0
2018-04-17 14:00:00,38.82,38.83,38.52,38.57,72157.5,34.8113,34.8203,34.5423,34.5871,72157.5
2018-04-17 14:30:00,38.56,38.68,38.5,38.53,114477.75,34.5781,34.6858,34.5243,34.5512,114477.75
2018-04-17 15:00:00,38.54,38.76,38.53,38.7,69390.0,34.5602,34.7575,34.5512,34.7037,69390.0
2018-04-17 15:30:00,38.71,38.76,38.63,38.65,384169.5,34.7127,34.7575,34.6409,34.6589,384169.5
2018-04-18 09:30:00,38.91,39.09,38.62,38.91,43557.75,34.892,35.0534,34.632,34.892,43557.75
2018-04-18 10:00:00,38.92,38.93,38.56,38.71,65823.75,34.901,34.9099,34.5781,34.7127,65823.75
2018-04-18 10:30:00,38.73,38.73,38.48,38.67,84177.0,34.7306,34.7306,34.5064,34.6768,84177.0
2018-04-18 11:00:00,38.76,38.78,38.57,38.57,30269.25,34.7575,34.7754,34.5871,34.5871,30269.25
2018-04-18 11:30:00,38.57,38.6,38.46,38.5,23665.5,34.5871,34.614,34.4885,34.5243,23665.5
2018-04-18 12:00:00,38.48,38.57,38.48,38.5,58873.5,34.5064,34.5871,34.5064,34.5243,58873.5
2018-04-18 12:30:00,38.49,38.56,38.39,38.54,37784.25,34.5154,34.5781,34.4257,34.5602,37784.25
2018-04-18 13:00:00,38.53,38.62,38.48,38.55,65407.5,34.5512,34.632,34.5064,34.5692,65407.5
2018-04-18 13:30:00,38.55,38.57,38.47,38.5,23220.0,34.5692,34.5871,34.4974,34.5243,23220.0
2018-04-18 14:00:00,38.5,38.6,38.47,38.58,43393.5,34.5243,34.614,34.4974,34.5961,43393.5
2018-04-18 14:30:00,38.58,38.62,38.46,38.56,63042.75,34.5961,34.632,34.4885,34.5781,63042.75
2018-04-18 15:00:00,38.56,38.68,38.54,38.57,78030.0,34.5781,34.6858,34.5602,34.5871,78030.0
2018-04-18 15:30:00,38.57,38.62,38.46,38.49,347481.0,34.5871,34.632,34.4885,34.5154,347481.0
2018-04-19 09:30:00,38.49,38.88,38.24,38.77,78630.75,34.5154,34.8651,34.2912,34.7665,78630.75
2018-04-19 10:00:00,38.79,38.93,38.62,38.91,37494.0,34.7844,34.9099,34.632,34.892,37494.0
2018-04-19 10:30:00,38.91,38.95,38.72,38.8,45735.75,34.892,34.9279,34.7216,34.7934,45735.75
2018-04-19 11:00:00,38.8,38.86,38.72,38.86,98379.0,34.7934,34.8472,34.7216,34.8472,98379.0
2018-04-19 11:30:00,38.85,39.03,38.84,38.96,31041.0,34.8382,34.9996,34.8292,34.9368,31041.0
2018-04-19 12:00:00,38.97,39.0,38.88,38.93,40560.75,34.9458,34.9727,34.8651,34.9099,40560.75
2018-04-19 12:30:00,38.97,39.07,38.92,38.95,69952.5,34.9458,35.0355,34.901,34.9279,69952.5
2018-04-19 13:00:00,38.93,38.94,38.83,38.86,30784.5,34.9099,34.9189,34.8203,34.8472,30784.5
2018-04-19 13:30:00,38.86,39.01,38.85,39.0,43571.25,34.8472,34.9817,34.8382,34.9727,43571.25
2018-04-19 14:00:00,39.01,39.02,38.78,38.85,95726.25,34.9817,34.9906,34.7754,34.8382,95726.25
2018-04-19 14:30:00,38.81,39.01,38.81,39.0,41467.5,34.8023,34.9817,34.8023,34.9727,41467.5
2018-04-19 15:00:00,39.02,39.06,38.95,38.95,46773.0,34.9906,35.0265,34.9279,34.9279,46773.0
2018-04-19 15:30:00,38.96,39.13,38.91,39.12,162504.0,34.9368,35.0893,34.892,35.0803,162504.0
2018-04-20 09:30:00,39.11,39.16,38.96,39.06,141176.25,35.0714,35.1162,34.9368,35.0265,141176.25
2018-04-20 10:00:00,39.07,39.16,38.87,39.0,71883.0,35.0355,35.1162,34.8561,34.9727,71883.0
2018-04-20 10:30:00,39.0,39.2,38.96,38.96,50868.0,34.9727,35.1521,34.9368,34.9368,50868.0
2018-04-20 11:00:00,38.96,38.98,38.64,38.7,56889.0,34.9368,34.9548,34.6499,34.7037,56889.0
2018-04-20 11:30:00,38.75,39.07,38.75,38.98,40090.5,34.7485,35.0355,34.7485,34.9548,40090.5
2018-04-20 12:00:00,38.98,39.03,38.88,38.96,59706.0,34.9548,34.9996,34.8651,34.9368,59706.0
2018-04-20 12:30:00,38.96,39.04,38.92,39.0,37091.25,34.9368,35.0086,34.901,34.9727,37091.25
2018-04-20 13:00:00,38.98,39.16,38.96,39.16,112668.75,34.9548,35.1162,34.9368,35.1162,112668.75
2018-04-20 13:30:00,39.16,39.31,39.16,39.19,96192.0,35.1162,35.2507,35.1162,35.1431,96192.0
2018-04-20 14:00:00,39.19,39.2,39.0,39.06,53219.25,35.1431,35.1521,34.9727,35.0265,53219.25
2018-04-20 14:30:00,39.04,39.06,38.9,38.94,56877.75,35.0086,35.0265,34.883,34.9189,56877.75
2018-04-20 15:00:00,38.95,38.95,38.78,38.88,87286.5,34.9279,34.9279,34.7754,34.8651,87286.5
2018-04-20 15:30:00,38.89,39.02,38.82,39.02,222376.5,34.8741,34.9906,34.8113,34.9906,222376.5
2018-04-23 09:30:00,39.16,39.24,38.98,39.15,48863.25,35.1162,35.1879,34.9548,35.1072,48863.25
2018-04-23 10:00:00,39.18,39.23,39.04,39.13,31601.25,35.1341,35.179,35.0086,35.0893,31601.25
2018-04-23 10:30:00,39.02,39.03,38.88,39.0,36225.0,34.9906,34.9996,34.8651,34.9727,36225.0
2018-04-23 11:00:00,38.97,39.24,38.96,39.16,38972.25,34.9458,35.1879,34.9368,35.1162,38972.25
2018-04-23 11:30:00,39.17,39.23,39.08,39.18,21750.75,35.1252,35.179,35.0445,35.1341,21750.75
2018-04-23 12:00:00,39.18,39.18,39.0,39.0,15873.75,35.1341,35.1341,34.9727,34.9727,15873.75
2018-04-23 12:30:00,38.99,38.99,38.9,38.92,17664.75,34.9637,34.9637,34.883,34.901,17664.75
2018-04-23 13:00:00,38.94,38.98,38.86,38.86,31169.25,34.9189,34.9548,34.8472,34.8472,31169.25
2018-04-23 13:30:00,38.89,38.92,38.8,38.88,30829.5,34.8741,34.901,34.7934,34.8651,30829.5
2018-04-23 14:00:00,38.88,38.89,38.67,38.76,64741.5,34.8651,34.8741,34.6768,34.7575,64741.5
2018-04-23 14:30:00,38.74,38.8,38.68,38.75,59004.0,34.7396,34.7934,34.6858,34.7485,59004.0
2018-04-23 15:00:00,38.75,38.92,38.74,38.82,67254.75,34.7485,34.901,34.7396,34.8113,67254.75
2018-04-23 15:30:00,38.82,38.97,38.82,38.95,150221.25,34.8113,34.9458,34.8113,34.9279,150221.25
2018-04-24 09:30:00,39.2,39.2,38.78,39.08,78678.0,35.1521,35.1521,34.7754,35.0445,78678.0
2018-04-24 10:00:00,39.08,39.41,39.08,39.25,68706.0,35.0445,35.3404,35.0445,35.1969,68706.0
2018-04-24 10:30:00,39.24,39.36,39.19,39.19,67844.25,35.1879,35.2955,35.1431,35.1431,67844.25
2018-04-24 11:00:00,39.17,39.19,38.97,39.13,109102.5,35.1252,35.1431,34.9458,35.0893,109102.5
2018-04-24 11:30:00,39.16,39.28,39.11,39.19,27879.75,35.1162,35.2238,35.0714,35.1431,27879.75
2018-04-24 12:00:00,39.16,39.16,38.84,38.88,18515.25,35.1162,35.1162,34.8292,34.8651,18515.25
2018-04-24 12:30:00,38.9,38.9,38.59,38.61,50613.75,34.883,34.883,34.6051,34.623,50613.75
2018-04-24 13:00:00,38.63,38.68,38.52,38.53,19404.0,34.6409,34.6858,34.5423,34.5512,19404.0
2018-04-24 13:30:00,38.52,38.58,38.27,38.29,50190.75,34.5423,34.5961,34.3181,34.336,50190.75
2018-04-24 14:00:00,38.3,38.38,38.14,38.23,36497.25,34.345,34.4167,34.2015,34.2822,36497.25
2018-04-24 14:30:00,38.24,38.44,38.15,38.33,35138.25,34.2912,34.4705,34.2105,34.3719,35138.25
2018-04-24 15:00:00,38.37,38.59,38.32,38.55,119949.75,34.4078,34.6051,34.3629,34.5692,119949.75
2018-04-24 15:30:00,38.53,38.67,38.4,38.63,247662.0,34.5512,34.6768,34.4347,34.6409,247662.0
2018-04-25 09:30:00,38.65,38.65,38.0,38.16,143421.75,34.6589,34.6589,34.076,34.2195,143421.75
2018-04-25 10:00:00,38.12,38.34,38.05,38.24,145903.5,34.1836,34.3809,34.1208,34.2912,145903.5
2018-04-25 10:30:00,38.29,38.67,38.29,38.55,122422.5,34.336,34.6768,34.336,34.5692,122422.5
2018-04-25 11:00:00,38.53,38.61,38.34,38.42,130747.5,34.5512,34.623,34.3809,34.4526,130747.5
2018-04-25 11:30:00,38.42,38.48,38.29,38.3,81623.25,34.4526,34.5064,34.336,34.345,81623.25
2018-04-25 12:00:00,38.29,38.4,38.22,38.36,122980.5,34.336,34.4347,34.2733,34.3988,122980.5
2018-04-25 12:30:00,38.34,38.55,38.34,38.39,116203.5,34.3809,34.5692,34.3809,34.4257,116203.5
2018-04-25 13:00:00,38.4,38.49,38.32,38.4,42354.0,34.4347,34.5154,34.3629,34.4347,42354.0
2018-04-25 13:30:00,38.4,38.53,38.38,38.51,97497.0,34.4347,34.5512,34.4167,34.5333,97497.0
2018-04-25 14:00:00,38.56,38.66,38.47,38.57,75953.25,34.5781,34.6678,34.4974,34.5871,75953.25
2018-04-25 14:30:00,38.56,38.78,38.53,38.78,60925.5,34.5781,34.7754,34.5512,34.7754,60925.5
2018-04-25 15:00:00,38.8,38.83,38.65,38.68,98475.75,34.7934,34.8203,34.6589,34.6858,98475.75
2018-04-25 15:30:00,38.68,38.7,38.41,38.57,296471.25,34.6858,34.7037,34.4436,34.5871,296471.25
2018-04-26 09:30:00,38.59,39.28,38.2,39.28,219093.75,34.6051,35.2238,34.2553,35.2238,219093.75
2018-04-26 10:00:00,39.29,39.32,39.09,39.15,93381.75,35.2328,35.2597,35.0534,35.1072,93381.75
2018-04-26 10:30:00,39.13,39.37,39.09,39.3,91755.0,35.0893,35.3045,35.0534,35.2417,91755.0
2018-04-26 11:00:00,39.32,39.38,39.2,39.26,74610.0,35.2597,35.3135,35.1521,35.2059,74610.0
2018-04-26 11:30:00,39.26,39.58,39.16,39.57,116907.75,35.2059,35.4928,35.1162,35.4839,116907.75
2018-04-26 12:00:00,39.55,39.6,39.44,39.54,45256.5,35.4659,35.5108,35.3673,35.457,45256.5
2018-04-26 12:30:00,39.52,39.84,39.5,39.72,156645.0,35.439,35.726,35.4211,35.6184,156645.0
2018-04-26 13:00:00,39.68,39.83,39.64,39.7,91728.0,35.5825,35.717,35.5466,35.6004,91728.0
2018-04-26 13:30:00,39.68,39.91,39.63,39.89,138012.75,35.5825,35.7887,35.5377,35.7708,138012.75
2018-04-26 14:00:00,39.89,40.08,39.88,40.02,162004.5,35.7708,35.9412,35.7618,35.8874,162004.5
2018-04-26 14:30:00,40.04,40.28,39.96,40.27,252787.5,35.9053,36.1205,35.8336,36.1116,252787.5
2018-04-26 15:00:00,40.27,40.32,39.97,40.01,266186.25,36.1116,36.1564,35.8425,35.8784,266186.25
2018-04-26 15:30:00,40.0,40.08,39.92,39.93,757764.0,35.8695,35.9412,35.7977,35.8067,757764.0
2018-04-27 09:30:00,40.02,40.31,39.56,40.31,171265.5,35.8874,36.1474,35.4749,36.1474,171265.5
2018-04-27 10:00:00,40.33,40.44,40.18,40.32,109014.75,36.1654,36.264,36.0309,36.1564,109014.75
2018-04-27 10:30:00,40.32,40.33,39.83,39.83,125732.25,36.1564,36.1654,35.717,35.717,125732.25
2018-04-27 11:00:00,39.84,40.0,39.8,39.99,141383.25,35.726,35.8695,35.6901,35.8605,141383.25
2018-04-27 11:30:00,39.96,40.02,39.88,40.0,46100.25,35.8336,35.8874,35.7618,35.8695,46100.25
2018-04-27 12:00:00,40.01,40.2,39.98,40.19,35626.5,35.8784,36.0488,35.8515,36.0398,35626.5
2018-04-27 12:30:00,40.18,40.34,40.12,40.3,33255.0,36.0309,36.1743,35.9771,36.1385,33255.0
2018-04-27 13:00:00,40.3,40.36,40.26,40.34,39665.25,36.1385,36.1923,36.1026,36.1743,39665.25
2018-04-27 13:30:00,40.32,40.44,40.3,40.42,46476.0,36.1564,36.264,36.1385,36.2461,46476.0
2018-04-27 14:00:00,40.4,40.45,40.36,40.42,88472.25,36.2281,36.273,36.1923,36.2461,88472.25
2018-04-27 14:30:00,40.4,40.47,40.36,40.47,58846.5,36.2281,36.2909,36.1923,36.2909,58846.5
2018-04-27 15:00:00,40.45,40.54,40.39,40.42,84226.5,36.273,36.3537,36.2192,36.2461,84226.5
2018-04-27 15:30:00,40.41,40.65,40.4,40.58,508056.75,36.2371,36.4523,36.2281,36.3896,508056.75
2018-04-30 09:30:00,40.66,40.89,40.53,40.53,122166.0,36.4613,36.6675,36.3447,36.3447,122166.0
2018-04-30 10:00:00,40.51,40.59,40.15,40.21,142962.75,36.3268,36.3985,36.004,36.0578,142962.75
2018-04-30 10:30:00,40.24,40.34,40.22,40.32,63807.75,36.0847,36.1743,36.0667,36.1564,63807.75
2018-04-30 11:00:00,40.35,40.54,40.28,40.43,126382.5,36.1833,36.3537,36.1205,36.255,126382.5
2018-04-30 11:30:00,40.42,40.42,40.28,40.35,39512.25,36.2461,36.2461,36.1205,36.1833,39512.25
2018-04-30 12:00:00,40.32,40.37,40.24,40.37,75672.0,36.1564,36.2012,36.0847,36.2012,75672.0
2018-04-30 12:30:00,40.37,40.37,40.19,40.26,29160.0,36.2012,36.2012,36.0398,36.1026,29160.0
2018-04-30 13:00:00,40.29,40.36,40.26,40.31,65621.25,36.1295,36.1923,36.1026,36.1474,65621.25
2018-04-30 13:30:00,40.31,40.44,40.3,40.39,63785.25,36.1474,36.264,36.1385,36.2192,63785.25
2018-04-30 14:00:00,40.4,40.4,40.24,40.26,125124.75,36.2281,36.2281,36.0847,36.1026,125124.75
2018-04-30 14:30:00,40.23,40.24,40.1,40.12,238200.75,36.0757,36.0847,35.9591,35.9771,238200.75
2018-04-30 15:00:00,40.12,40.15,40.04,40.07,193032.0,35.9771,36.004,35.9053,35.9322,193032.0
2018-04-30 15:30:00,40.08,40.17,39.87,39.89,352104.75,35.9412,36.0219,35.7529,35.7708,352104.75
2018-05-01 09:30:00,39.83,39.88,39.58,39.59,54225.0,35.717,35.7618,35.4928,35.5018,54225.0
2018-05-01 10:00:00,39.57,39.57,39.36,39.49,46874.25,35.4839,35.4839,35.2955,35.4121,46874.25
2018-05-01 10:30:00,39.48,39.57,39.4,39.42,51842.25,35.4031,35.4839,35.3314,35.3493,51842.25
2018-05-01 11:00:00,39.39,39.47,39.3,39.44,35934.75,35.3224,35.3942,35.2417,35.3673,35934.75
2018-05-01 11:30:00,39.44,39.52,39.4,39.4,56013.75,35.3673,35.439,35.3314,35.3314,56013.75
2018-05-01 12:00:00,39.37,39.41,39.28,39.35,36515.25,35.3045,35.3404,35.2238,35.2866,36515.25
2018-05-01 12:30:00,39.36,39.44,39.34,39.44,23251.5,35.2955,35.3673,35.2776,35.3673,23251.5
2018-05-01 13:00:00,39.43,39.44,39.29,39.29,27011.25,35.3583,35.3673,35.2328,35.2328,27011.25
2018-05-01 13:30:00,39.3,39.69,39.3,39.67,28091.25,35.2417,35.5915,35.2417,35.5735,28091.25
2018-05-01 14:00:00,39.69,39.84,39.67,39.8,33329.25,35.5915,35.726,35.5735,35.6901,33329.25
2018-05-01 14:30:00,39.79,39.93,39.74,39.87,37530.0,35.6811,35.8067,35.6363,35.7529,37530.0
2018-05-01 15:00:00,39.88,39.91,39.68,39.73,43913.25,35.7618,35.7887,35.5825,35.6273,43913.25
2018-05-01 15:30:00,39.76,40.0,39.73,39.98,125948.25,35.6542,35.8695,35.6273,35.8515,125948.25
2018-05-02 09:30:00,39.86,40.0,39.6,39.66,40873.5,35.7439,35.8695,35.5108,35.5646,40873.5
2018-05-02 10:00:00,39.68,39.76,39.45,39.5,44871.75,35.5825,35.6542,35.3762,35.4211,44871.75
2018-05-02 10:30:00,39.5,39.62,39.47,39.54,28674.0,35.4211,35.5287,35.3942,35.457,28674.0
2018-05-02 11:00:00,39.54,39.77,39.54,39.69,42675.75,35.457,35.6632,35.457,35.5915,42675.75
2018-05-02 11:30:00,39.68,39.74,39.63,39.73,33311.25,35.5825,35.6363,35.5377,35.6273,33311.25
2018-05-02 12:00:00,39.73,39.88,39.72,39.82,48237.75,35.6273,35.7618,35.6184,35.708,48237.75
2018-05-02 12:30:00,39.84,39.85,39.7,39.76,47632.5,35.726,35.7349,35.6004,35.6542,47632.5
2018-05-02 13:00:00,39.78,39.92,39.76,39.82,34362.0,35.6722,35.7977,35.6542,35.708,34362.0
2018-05-02 13:30:00,39.81,39.84,39.72,39.8,40776.75,35.6991,35.726,35.6184,35.6901,40776.75
2018-05-02 14:00:00,39.86,39.95,39.67,39.76,41161.5,35.7439,35.8246,35.5735,35.6542,41161.5
2018-05-02 14:30:00,39.75,39.83,39.67,39.69,35707.5,35.6453,35.717,35.5735,35.5915,35707.5
2018-05-02 15:00:00,39.7,39.74,39.43,39.47,75062.25,35.6004,35.6363,35.3583,35.3942,75062.25
2018-05-02 15:30:00,39.45,39.48,39.22,39.34,184545.0,35.3762,35.4031,35.17,35.2776,184545.0
2018-05-03 09:30:00,39.13,39.16,38.83,39.12,45283.5,35.0893,35.1162,34.8203,35.0803,45283.5
2018-05-03 10:00:00,39.1,39.1,38.6,38.6,70555.5,35.0624,35.0624,34.614,34.614,70555.5
2018-05-03 10:30:00,38.58,38.62,38.22,38.31,63830.25,34.5961,34.632,34.2733,34.354,63830.25
2018-05-03 11:00:00,38.28,38.58,38.28,38.39,77645.25,34.3271,34.5961,34.3271,34.4257,77645.25
2018-05-03 11:30:00,38.39,38.52,38.23,38.51,59415.75,34.4257,34.5423,34.2822,34.5333,59415.75
2018-05-03 12:00:00,38.54,38.63,38.47,38.53,61697.25,34.5602,34.6409,34.4974,34.5512,61697.25
2018-05-03 12:30:00,38.53,39.04,38.53,39.01,48674.25,34.5512,35.0086,34.5512,34.9817,48674.25
2018-05-03 13:00:00,39.03,39.03,38.8,38.83,104832.0,34.9996,34.9996,34.7934,34.8203,104832.0
2018-05-03 13:30:00,38.84,39.08,38.84,39.0,56405.25,34.8292,35.0445,34.8292,34.9727,56405.25
2018-05-03 14:00:00,38.97,39.0,38.86,38.89,40401.0,34.9458,34.9727,34.8472,34.8741,40401.0
2018-05-03 14:30:00,38.94,39.09,38.82,38.85,63812.25,34.9189,35.0534,34.8113,34.8382,63812.25
2018-05-03 15:00:00,38.84,38.99,38.78,38.95,157331.25,34.8292,34.9637,34.7754,34.9279,157331.25
2018-05-03 15:30:00,38.96,39.01,38.8,38.93,179489.25,34.9368,34.9817,34.7934,34.9099,179489.25
2018-05-04 09:30:00,38.7,38.87,38.55,38.8,29981.25,34.7037,34.8561,34.5692,34.7934,29981.25
2018-05-04 10:00:00,38.81,39.15,38.8,39.11,21231.0,34.8023,35.1072,34.7934,35.0714,21231.0
2018-05-04 10:30:00,39.1,39.31,39.04,39.26,56387.25,35.0624,35.2507,35.0086,35.2059,56387.25
2018-05-04 11:00:00,39.25,39.58,39.25,39.56,48685.5,35.1969,35.4928,35.1969,35.4749,48685.5
2018-05-04 11:30:00,39.59,39.68,39.5,39.63,26694.0,35.5018,35.5825,35.4211,35.5377,26694.0
2018-05-04 12:00:00,39.64,39.76,39.57,39.72,46993.5,35.5466,35.6542,35.4839,35.6184,46993.5
2018-05-04 12:30:00,39.73,39.83,39.73,39.83,48046.5,35.6273,35.717,35.6273,35.717,48046.5
2018-05-04 13:00:00,39.82,39.9,39.76,39.84,21105.0,35.708,35.7798,35.6542,35.726,21105.0
2018-05-04 13:30:00,39.81,39.9,39.8,39.9,13619.25,35.6991,35.7798,35.6901,35.7798,13619.25
2018-05-04 14:00:00,39.93,40.08,39.93,40.08,35016.75,35.8067,35.9412,35.8067,35.9412,35016.75
2018-05-04 14:30:00,40.08,40.08,39.82,39.82,56812.5,35.9412,35.9412,35.708,35.708,56812.5
2018-05-04 15:00:00,39.84,39.92,39.77,39.86,54922.5,35.726,35.7977,35.6632,35.7439,54922.5
2018-05-04 15:30:00,39.86,39.87,39.64,39.8,206554.5,35.7439,35.7529,35.5466,35.6901,206554.5
2018-05-07 09:30:00,39.99,40.01,39.72,39.86,50429.25,35.8605,35.8784,35.6184,35.7439,50429.25
2018-05-07 10:00:00,39.86,39.92,39.8,39.82,35343.0,35.7439,35.7977,35.6901,35.708,35343.0
2018-05-07 10:30:00,39.82,40.11,39.82,40.11,65727.0,35.708,35.9681,35.708,35.9681,65727.0
2018-05-07 11:00:00,40.09,40.34,39.98,40.28,111269.25,35.9502,36.1743,35.8515,36.1205,111269.25
2018-05-07 11:30:00,40.27,40.29,40.13,40.26,34170.75,36.1116,36.1295,35.986,36.1026,34170.75
2018-05-07 12:00:00,40.28,40.39,40.27,40.36,18985.5,36.1205,36.2192,36.1116,36.1923,18985.5
2018-05-07 12:30:00,40.32,40.42,40.31,40.41,14715.0,36.1564,36.2461,36.1474,36.2371,14715.0
2018-05-07 13:00:00,40.36,40.5,40.35,40.44,30073.5,36.1923,36.3178,36.1833,36.264,30073.5
2018-05-07 13:30:00,40.47,40.64,40.43,40.54,84807.0,36.2909,36.4434,36.255,36.3537,84807.0
2018-05-07 14:00:00,40.52,40.66,40.48,40.64,69124.5,36.3358,36.4613,36.2999,36.4434,69124.5
2018-05-07 14:30:00,40.62,40.71,40.47,40.52,96032.25,36.4254,36.5061,36.2909,36.3358,96032.25
2018-05-07 15:00:00,40.5,40.63,40.41,40.53,122296.5,36.3178,36.4344,36.2371,36.3447,122296.5
2018-05-07 15:30:00,40.53,40.58,40.42,40.53,310347.0,36.3447,36.3896,36.2461,36.3447,310347.0
2018-05-08 09:30:00,40.51,40.6,40.37,40.52,102593.25,36.3268,36.4075,36.2012,36.3358,102593.25
2018-05-08 10:00:00,40.54,40.73,40.51,40.51,101949.75,36.3537,36.5241,36.3268,36.3268,101949.75
2018-05-08 10:30:00,40.57,40.84,40.57,40.77,27715.5,36.3806,36.6227,36.3806,36.5599,27715.5
2018-05-08 11:00:00,40.73,40.94,40.73,40.8,35417.25,36.5241,36.7124,36.5241,36.5868,35417.25
2018-05-08 11:30:00,40.78,40.78,40.6,40.6,34256.25,36.5689,36.5689,36.4075,36.4075,34256.25
2018-05-08 12:00:00,40.58,40.64,40.53,40.59,58279.5,36.3896,36.4434,36.3447,36.3985,58279.5
2018-05-08 12:30:00,40.59,40.67,40.48,40.58,55365.75,36.3985,36.4703,36.2999,36.3896,55365.75
2018-05-08 13:00:00,40.58,40.68,40.56,40.66,23537.25,36.3896,36.4792,36.3716,36.4613,23537.25
2018-05-08 13:30:00,40.65,40.67,40.56,40.59,59355.0,36.4523,36.4703,36.3716,36.3985,59355.0
2018-05-08 14:00:00,40.6,40.65,40.45,40.52,71426.25,36.4075,36.4523,36.273,36.3358,71426.25
2018-05-08 14:30:00,40.52,40.56,40.34,40.44,70418.25,36.3358,36.3716,36.1743,36.264,70418.25
2018-05-08 15:00:00,40.47,40.63,40.38,40.53,101056.5,36.2909,36.4344,36.2102,36.3447,101056.5
2018-05-08 15:30:00,40.53,40.61,40.49,40.56,266906.25,36.3447,36.4165,36.3089,36.3716,266906.25
2018-05-09 09:30:00,40.79,40.79,40.53,40.61,55365.75,36.5779,36.5779,36.3447,36.4165,55365.75
2018-05-09 10:00:00,40.58,40.8,40.5,40.59,104060.25,36.3896,36.5868,36.3178,36.3985,104060.25
2018-05-09 10:30:00,40.59,40.67,40.44,40.48,72290.25,36.3985,36.4703,36.264,36.2999,72290.25
2018-05-09 11:00:00,40.49,40.56,40.42,40.53,47443.5,36.3089,36.3716,36.2461,36.3447,47443.5
2018-05-09 11:30:00,40.55,40.66,40.52,40.64,79173.0,36.3627,36.4613,36.3358,36.4434,79173.0
2018-05-09 12:00:00,40.64,40.75,40.58,40.74,39420.0,36.4434,36.542,36.3896,36.533,39420.0
2018-05-09 12:30:00,40.74,40.91,40.69,40.87,70848.0,36.533,36.6855,36.4882,36.6496,70848.0
2018-05-09 13:00:00,40.87,41.01,40.84,41.01,99915.75,36.6496,36.7752,36.6227,36.7752,99915.75
2018-05-09 13:30:00,41.02,41.08,40.98,40.99,69567.75,36.7841,36.8379,36.7483,36.7572,69567.75
2018-05-09 14:00:00,40.99,41.09,40.94,41.03,71266.5,36.7572,36.8469,36.7124,36.7931,71266.5
2018-05-09 14:30:00,41.02,41.06,40.93,40.95,45234.0,36.7841,36.82,36.7034,36.7213,45234.0
2018-05-09 15:00:00,40.95,41.06,40.87,40.99,126090.0,36.7213,36.82,36.6496,36.7572,126090.0
2018-05-09 15:30:00,40.97,41.1,40.95,41.08,328068.0,36.7393,36.8559,36.7213,36.8379,328068.0
2018-05-10 09:30:00,41.13,41.24,40.96,40.96,70123.5,36.8828,36.9814,36.7303,36.7303,70123.5
2018-05-10 10:00:00,40.98,41.2,40.95,41.2,76585.5,36.7483,36.9455,36.7213,36.9455,76585.5
2018-05-10 10:30:00,41.2,41.25,41.08,41.12,43503.75,36.9455,36.9904,36.8379,36.8738,43503.75
2018-05-10 11:00:00,41.13,41.27,41.12,41.22,58169.25,36.8828,37.0083,36.8738,36.9635,58169.25
2018-05-10 11:30:00,41.23,41.33,41.18,41.28,63454.5,36.9724,37.0621,36.9276,37.0173,63454.5
2018-05-10 12:00:00,41.27,41.4,41.21,41.36,38394.0,37.0083,37.1249,36.9545,37.089,38394.0
2018-05-10 12:30:00,41.36,41.47,41.33,41.46,34501.5,37.089,37.1877,37.0621,37.1787,34501.5
2018-05-10 13:00:00,41.5,41.54,41.41,41.41,26196.75,37.2146,37.2504,37.1338,37.1338,26196.75
2018-05-10 13:30:00,41.4,41.43,41.33,41.38,33984.0,37.1249,37.1518,37.0621,37.1069,33984.0
2018-05-10 14:00:00,41.39,41.47,41.31,41.46,44293.5,37.1159,37.1877,37.0442,37.1787,44293.5
2018-05-10 14:30:00,41.47,41.48,41.27,41.37,54796.5,37.1877,37.1966,37.0083,37.098,54796.5
2018-05-10 15:00:00,41.39,41.42,41.32,41.36,62865.0,37.1159,37.1428,37.0531,37.089,62865.0
2018-05-10 15:30:00,41.37,41.41,41.32,41.38,189634.5,37.098,37.1338,37.0531,37.1069,189634.5
2018-05-11 09:30:00,41.48,41.62,41.32,41.6,50186.25,37.1966,37.3222,37.0531,37.3042,50186.25
2018-05-11 10:00:00,41.6,41.81,41.56,41.69,30377.25,37.3042,37.4925,37.2684,37.3849,30377.25
2018-05-11 10:30:00,41.69,41.84,41.63,41.82,45852.75,37.3849,37.5194,37.3311,37.5015,45852.75
2018-05-11 11:00:00,41.8,41.84,41.63,41.66,43544.25,37.4836,37.5194,37.3311,37.358,43544.25
2018-05-11 11:30:00,41.68,41.69,41.53,41.59,29040.75,37.376,37.3849,37.2415,37.2953,29040.75
2018-05-11 12:00:00,41.61,41.63,41.46,41.5,26739.0,37.3132,37.3311,37.1787,37.2146,26739.0
2018-05-11 12:30:00,41.51,41.63,41.47,41.57,54794.25,37.2235,37.3311,37.1877,37.2773,54794.25
2018-05-11 13:00:00,41.57,41.65,41.56,41.58,20038.5,37.2773,37.3491,37.2684,37.2863,20038.5
2018-05-11 13:30:00,41.59,41.59,41.51,41.52,28023.75,37.2953,37.2953,37.2235,37.2325,28023.75
2018-05-11 14:00:00,41.51,41.52,41.36,41.51,71559.0,37.2235,37.2325,37.089,37.2235,71559.0
2018-05-11 14:30:00,41.49,41.59,41.45,41.59,48460.5,37.2056,37.2953,37.1697,37.2953,48460.5
2018-05-11 15:00:00,41.59,41.66,41.56,41.65,75890.25,37.2953,37.358,37.2684,37.3491,75890.25
2018-05-11 15:30:00,41.64,41.68,41.62,41.67,142157.25,37.3401,37.376,37.3222,37.367,142157.25
2018-05-14 09:30:00,41.71,41.87,41.58,41.58,35156.25,37.4029,37.5463,37.2863,37.2863,35156.25
2018-05-14 10:00:00,41.57,41.65,41.53,41.63,18938.25,37.2773,37.3491,37.2415,37.3311,18938.25
2018-05-14 10:30:00,41.61,41.76,41.58,41.58,29513.25,37.3132,37.4477,37.2863,37.2863,29513.25
2018-05-14 11:00:00,41.54,41.78,41.54,41.68,53185.5,37.2504,37.4656,37.2504,37.376,53185.5
2018-05-14 11:30:00,41.66,41.74,41.6,41.66,35275.5,37.358,37.4298,37.3042,37.358,35275.5
2018-05-14 12:00:00,41.64,41.74,41.64,41.67,30431.25,37.3401,37.4298,37.3401,37.367,30431.25
2018-05-14 12:30:00,41.65,41.66,41.52,41.56,25321.5,37.3491,37.358,37.2325,37.2684,25321.5
2018-05-14 13:00:00,41.53,41.59,41.46,41.58,23184.0,37.2415,37.2953,37.1787,37.2863,23184.0
2018-05-14 13:30:00,41.59,41.67,41.52,41.63,27994.5,37.2953,37.367,37.2325,37.3311,27994.5
2018-05-14 14:00:00,41.64,41.65,41.49,41.56,44669.25,37.3401,37.3491,37.2056,37.2684,44669.25
2018-05-14 14:30:00,41.56,41.76,41.56,41.72,40333.5,37.2684,37.4477,37.2684,37.4118,40333.5
2018-05-14 15:00:00,41.73,41.79,41.69,41.77,73185.75,37.4208,37.4746,37.3849,37.4567,73185.75
2018-05-14 15:30:00,41.77,41.8,41.61,41.7,164520.0,37.4567,37.4836,37.3132,37.3939,164520.0
2018-05-15 09:30:00,41.51,41.82,41.51,41.71,48795.75,37.2235,37.5015,37.2235,37.4029,48795.75
2018-05-15 10:00:00,41.74,41.86,41.64,41.68,60372.0,37.4298,37.5374,37.3401,37.376,60372.0
2018-05-15 10:30:00,41.7,41.92,41.67,41.76,456862.5,37.3939,37.5912,37.367,37.4477,456862.5
2018-05-15 11:00:00,41.77,41.91,41.76,41.87,22675.5,37.4567,37.5822,37.4477,37.5463,22675.5
2018-05-15 11:30:00,41.87,41.96,41.73,41.73,83992.5,37.5463,37.6271,37.4208,37.4208,83992.5
2018-05-15 12:00:00,41.77,41.78,41.68,41.73,105198.75,37.4567,37.4656,37.376,37.4208,105198.75
2018-05-15 12:30:00,41.72,41.92,41.72,41.83,46422.0,37.4118,37.5912,37.4118,37.5105,46422.0
2018-05-15 13:00:00,41.85,41.86,41.7,41.7,159131.25,37.5284,37.5374,37.3939,37.3939,159131.25
2018-05-15 13:30:00,41.72,41.72,41.57,41.58,111408.75,37.4118,37.4118,37.2773,37.2863,111408.75
2018-05-15 14:00:00,41.56,41.68,41.55,41.64,72146.25,37.2684,37.376,37.2594,37.3401,72146.25
2018-05-15 14:30:00,41.63,41.77,41.52,41.56,132237.0,37.3311,37.4567,37.2325,37.2684,132237.0
2018-05-15 15:00:00,41.58,41.62,41.52,41.6,307309.5,37.2863,37.3222,37.2325,37.3042,307309.5
2018-05-15 15:30:00,41.57,41.76,41.57,41.75,456765.75,37.2773,37.4477,37.2773,37.4387,456765.75
2018-05-16 09:30:00,42.22,42.69,42.18,42.66,261299.25,37.8602,38.2817,37.8243,38.2548,261299.25
2018-05-16 10:00:00,42.66,42.71,42.44,42.63,131987.25,38.2548,38.2996,38.0575,38.2279,131987.25
2018-05-16 10:30:00,42.64,42.7,42.59,42.64,110427.75,38.2368,38.2906,38.192,38.2368,110427.75
2018-05-16 11:00:00,42.63,42.63,42.31,42.51,151854.75,38.2279,38.2279,37.9409,38.1203,151854.75
2018-05-16 11:30:00,42.51,42.73,42.49,42.72,99006.75,38.1203,38.3175,38.1023,38.3086,99006.75
2018-05-16 12:00:00,42.72,42.91,42.72,42.88,93773.25,38.3086,38.479,38.3086,38.4521,93773.25
2018-05-16 12:30:00,42.88,42.95,42.76,42.79,86415.75,38.4521,38.5148,38.3444,38.3713,86415.75
2018-05-16 13:00:00,42.81,42.92,42.81,42.88,105774.75,38.3893,38.4879,38.3893,38.4521,105774.75
2018-05-16 13:30:00,42.88,42.94,42.87,42.92,64964.25,38.4521,38.5059,38.4431,38.4879,64964.25
2018-05-16 14:00:00,42.92,42.93,42.76,42.84,153580.5,38.4879,38.4969,38.3444,38.4162,153580.5
2018-05-16 14:30:00,42.85,42.88,42.8,42.82,122458.5,38.4251,38.4521,38.3803,38.3982,122458.5
2018-05-16 15:00:00,42.82,42.83,42.58,42.58,149825.25,38.3982,38.4072,38.183,38.183,149825.25
2018-05-16 15:30:00,42.6,42.9,42.55,42.85,734908.5,38.201,38.47,38.1561,38.4251,734908.5
2018-05-17 09:30:00,42.8,43.02,42.56,43.02,95778.0,38.3803,38.5776,38.1651,38.5776,95778.0
2018-05-17 10:00:00,43.0,43.2,43.0,43.15,66438.0,38.5597,38.739,38.5597,38.6942,66438.0
2018-05-17 10:30:00,43.14,43.27,43.08,43.2,48573.0,38.6852,38.8018,38.6314,38.739,48573.0
2018-05-17 11:00:00,43.2,43.32,43.08,43.28,72735.75,38.739,38.8466,38.6314,38.8107,72735.75
2018-05-17 11:30:00,43.28,43.4,43.2,43.32,82651.5,38.8107,38.9184,38.739,38.8466,82651.5
2018-05-17 12:00:00,43.33,43.42,43.26,43.39,80687.25,38.8556,38.9363,38.7928,38.9094,80687.25
2018-05-17 12:30:00,43.39,43.41,43.26,43.27,92358.0,38.9094,38.9273,38.7928,38.8018,92358.0
2018-05-17 13:00:00,43.29,43.48,43.19,43.45,243672.75,38.8197,38.9901,38.73,38.9632,243672.75
2018-05-17 13:30:00,43.44,43.48,43.37,43.4,196301.25,38.9542,38.9901,38.8915,38.9184,196301.25
2018-05-17 14:00:00,43.4,43.48,43.25,43.48,177428.25,38.9184,38.9901,38.7838,38.9901,177428.25
2018-05-17 14:30:00,43.48,43.66,43.47,43.64,128882.25,38.9901,39.1515,38.9811,39.1336,128882.25
2018-05-17 15:00:00,43.65,43.74,43.44,43.7,316386.0,39.1425,39.2232,38.9542,39.1874,316386.0
2018-05-17 15:30:00,43.71,43.89,43.68,43.84,942671.25,39.1963,39.3578,39.1694,39.3129,942671.25
2018-05-18 09:30:00,43.73,43.96,43.56,43.76,165147.75,39.2143,39.4205,39.0618,39.2412,165147.75
2018-05-18 10:00:00,43.8,43.87,43.71,43.78,112126.5,39.277,39.3398,39.1963,39.2591,112126.5
2018-05-18 10:30:00,43.77,43.86,43.63,43.85,242480.25,39.2501,39.3309,39.1246,39.3219,242480.25
2018-05-18 11:00:00,43.86,43.97,43.8,43.83,83911.5,39.3309,39.4295,39.277,39.304,83911.5
2018-05-18 11:30:00,43.83,43.9,43.79,43.81,94551.75,39.304,39.3667,39.2681,39.286,94551.75
2018-05-18 12:00:00,43.79,43.88,43.76,43.84,65688.75,39.2681,39.3488,39.2412,39.3129,65688.75
2018-05-18 12:30:00,43.87,43.93,43.76,43.88,104188.5,39.3398,39.3936,39.2412,39.3488,104188.5
2018-05-18 13:00:00,43.88,44.04,43.84,44.0,76711.5,39.3488,39.4923,39.3129,39.4564,76711.5
2018-05-18 13:30:00,43.99,44.03,43.9,44.03,193693.5,39.4474,39.4833,39.3667,39.4833,193693.5
2018-05-18 14:00:00,44.04,44.04,43.88,44.04,166918.5,39.4923,39.4923,39.3488,39.4923,166918.5
2018-05-18 14:30:00,44.04,44.12,43.97,44.08,113460.75,39.4923,39.564,39.4295,39.5281,113460.75
2018-05-18 15:00:00,44.09,44.09,43.97,44.0,261096.75,39.5371,39.5371,39.4295,39.4564,261096.75
2018-05-18 15:30:00,44.0,44.07,43.92,44.01,586113.75,39.4564,39.5192,39.3847,39.4654,586113.75
2018-05-21 09:30:00,44.16,44.4,44.09,44.19,113179.5,39.5999,39.8151,39.5371,39.6268,113179.5
2018-05-21 10:00:00,44.19,44.31,44.17,44.28,144083.25,39.6268,39.7344,39.6088,39.7075,144083.25
2018-05-21 10:30:00,44.28,44.45,44.28,44.43,68343.75,39.7075,39.8599,39.7075,39.842,68343.75
2018-05-21 11:00:00,44.42,44.54,44.35,44.41,56072.25,39.833,39.9406,39.7703,39.8241,56072.25
2018-05-21 11:30:00,44.4,44.59,44.38,44.58,111953.25,39.8151,39.9855,39.7972,39.9765,111953.25
2018-05-21 12:00:00,44.6,44.76,44.54,44.76,69540.75,39.9944,40.1379,39.9406,40.1379,69540.75
2018-05-21 12:30:00,44.76,44.76,44.66,44.68,74000.25,40.1379,40.1379,40.0482,40.0662,74000.25
2018-05-21 13:00:00,44.7,44.77,44.65,44.71,63153.0,40.0841,40.1469,40.0393,40.0931,63153.0
2018-05-21 13:30:00,44.71,44.84,44.7,44.76,161930.25,40.0931,40.2097,40.0841,40.1379,161930.25
2018-05-21 14:00:00,44.75,44.77,44.64,44.64,169789.5,40.1289,40.1469,40.0303,40.0303,169789.5
2018-05-21 14:30:00,44.62,44.75,44.55,44.73,54981.0,40.0124,40.1289,39.9496,40.111,54981.0
2018-05-21 15:00:00,44.73,44.74,44.58,44.61,86082.75,40.111,40.12,39.9765,40.0034,86082.75
2018-05-21 15:30:00,44.62,44.73,44.59,44.72,490887.0,40.0124,40.111,39.9855,40.102,490887.0
2018-05-22 09:30:00,44.78,44.91,44.7,44.88,129298.5,40.1558,40.2724,40.0841,40.2455,129298.5
2018-05-22 10:00:00,44.86,44.97,44.82,44.94,154829.25,40.2276,40.3262,40.1917,40.2993,154829.25
2018-05-22 10:30:00,44.95,45.01,44.88,44.95,63722.25,40.3083,40.3621,40.2455,40.3083,63722.25
2018-05-22 11:00:00,44.99,45.18,44.97,45.17,66557.25,40.3442,40.5145,40.3262,40.5056,66557.25
2018-05-22 11:30:00,45.16,45.23,45.15,45.23,79233.75,40.4966,40.5594,40.4876,40.5594,79233.75
2018-05-22 12:00:00,45.23,45.35,45.18,45.33,108317.25,40.5594,40.667,40.5145,40.6491,108317.25
2018-05-22 12:30:00,45.33,45.35,45.28,45.33,55887.75,40.6491,40.667,40.6042,40.6491,55887.75
2018-05-22 13:00:00,45.35,45.41,45.32,45.36,72202.5,40.667,40.7208,40.6401,40.676,72202.5
2018-05-22 13:30:00,45.37,45.37,45.24,45.26,71511.75,40.6849,40.6849,40.5683,40.5863,71511.75
2018-05-22 14:00:00,45.25,45.31,45.24,45.29,65452.5,40.5773,40.6311,40.5683,40.6132,65452.5
2018-05-22 14:30:00,45.3,45.3,45.1,45.1,197876.25,40.6222,40.6222,40.4428,40.4428,197876.25
2018-05-22 15:00:00,45.08,45.15,45.05,45.06,152914.5,40.4249,40.4876,40.398,40.4069,152914.5
2018-05-22 15:30:00,45.06,45.29,44.99,45.21,796002.75,40.4069,40.6132,40.3442,40.5414,796002.75
2018-05-23 09:30:00,44.97,45.28,44.73,44.93,299646.0,40.3262,40.6042,40.111,40.2904,299646.0
2018-05-23 10:00:00,44.92,44.98,44.86,44.89,95769.0,40.2814,40.3352,40.2276,40.2545,95769.0
2018-05-23 10:30:00,44.88,44.88,44.53,44.64,133330.5,40.2455,40.2455,39.9317,40.0303,133330.5
2018-05-23 11:00:00,44.63,45.15,44.56,45.11,192494.25,40.0213,40.4876,39.9586,40.4518,192494.25
2018-05-23 11:30:00,45.1,45.23,45.01,45.06,117398.25,40.4428,40.5594,40.3621,40.4069,117398.25
2018-05-23 12:00:00,45.05,45.13,45.0,45.01,98208.0,40.398,40.4697,40.3531,40.3621,98208.0
2018-05-23 12:30:00,45.02,45.12,44.93,44.97,256329.0,40.3711,40.4607,40.2904,40.3262,256329.0
2018-05-23 13:00:00,44.96,44.96,44.84,44.85,128542.5,40.3173,40.3173,40.2097,40.2186,128542.5
2018-05-23 13:30:00,44.85,44.94,44.83,44.88,101481.75,40.2186,40.2993,40.2007,40.2455,101481.75
2018-05-23 14:00:00,44.89,44.95,44.82,44.83,156921.75,40.2545,40.3083,40.1917,40.2007,156921.75
2018-05-23 14:30:00,44.83,44.89,44.76,44.86,141720.75,40.2007,40.2545,40.1379,40.2276,141720.75
2018-05-23 15:00:00,44.88,44.99,44.88,44.98,74682.0,40.2455,40.3442,40.2455,40.3352,74682.0
2018-05-23 15:30:00,45.0,45.0,44.84,44.9,464283.0,40.3531,40.3531,40.2097,40.2635,464283.0
2018-05-24 09:30:00,44.68,44.84,44.23,44.28,133798.5,40.0662,40.2097,39.6626,39.7075,133798.5
2018-05-24 10:00:00,44.28,44.31,44.08,44.13,133215.75,39.7075,39.7344,39.5281,39.573,133215.75
2018-05-24 10:30:00,44.12,44.19,43.89,43.94,105554.25,39.564,39.6268,39.3578,39.4026,105554.25
2018-05-24 11:00:00,43.92,44.16,43.9,44.12,71424.0,39.3847,39.5999,39.3667,39.564,71424.0
2018-05-24 11:30:00,44.14,44.32,44.12,44.3,70794.0,39.5819,39.7434,39.564,39.7254,70794.0
2018-05-24 12:00:00,44.32,44.42,44.21,44.38,62365.5,39.7434,39.833,39.6447,39.7972,62365.5
2018-05-24 12:30:00,44.39,44.41,44.3,44.37,75242.25,39.8061,39.8241,39.7254,39.7882,75242.25
2018-05-24 13:00:00,44.37,44.75,44.36,44.5,95289.75,39.7882,40.1289,39.7792,39.9048,95289.75
2018-05-24 13:30:00,44.51,44.53,44.44,44.5,27144.0,39.9137,39.9317,39.851,39.9048,27144.0
2018-05-24 14:00:00,44.49,44.74,44.47,44.72,48838.5,39.8958,40.12,39.8779,40.102,48838.5
2018-05-24 14:30:00,44.7,44.7,44.59,44.7,62565.75,40.0841,40.0841,39.9855,40.0841,62565.75
2018-05-24 15:00:00,44.7,44.79,44.62,44.71,76297.5,40.0841,40.1648,40.0124,40.0931,76297.5
2018-05-24 15:30:00,44.7,44.79,44.62,44.67,324569.25,40.0841,40.1648,40.0124,40.0572,324569.25
2018-05-25 09:30:00,44.46,44.65,44.35,44.45,100354.5,39.8689,40.0393,39.7703,39.8599,100354.5
2018-05-25 10:00:00,44.45,44.51,44.21,44.24,75879.0,39.8599,39.9137,39.6447,39.6716,75879.0
2018-05-25 10:30:00,44.27,44.36,44.22,44.32,31077.0,39.6985,39.7792,39.6537,39.7434,31077.0
2018-05-25 11:00:00,44.36,44.56,44.36,44.51,39426.75,39.7792,39.9586,39.7792,39.9137,39426.75
2018-05-25 11:30:00,44.52,44.56,44.41,44.45,49047.75,39.9227,39.9586,39.8241,39.8599,49047.75
2018-05-25 12:00:00,44.47,44.47,44.34,44.36,33291.0,39.8779,39.8779,39.7613,39.7792,33291.0
2018-05-25 12:30:00,44.36,44.38,44.2,44.27,70319.25,39.7792,39.7972,39.6357,39.6985,70319.25
2018-05-25 13:00:00,44.28,44.29,44.21,44.22,30753.0,39.7075,39.7164,39.6447,39.6537,30753.0
2018-05-25 13:30:00,44.2,44.2,44.1,44.17,31056.75,39.6357,39.6357,39.5461,39.6088,31056.75
2018-05-25 14:00:00,44.16,44.19,44.1,44.15,49185.0,39.5999,39.6268,39.5461,39.5909,49185.0
2018-05-25 14:30:00,44.15,44.15,44.05,44.1,30226.5,39.5909,39.5909,39.5012,39.5461,30226.5
2018-05-25 15:00:00,44.09,44.26,44.05,44.26,52177.5,39.5371,39.6895,39.5012,39.6895,52177.5
2018-05-25 15:30:00,44.26,44.28,44.17,44.22,240916.5,39.6895,39.7075,39.6088,39.6537,240916.5
2018-05-29 09:30:00,43.67,43.78,43.43,43.55,78709.5,39.1605,39.2591,38.9453,39.0529,78709.5
2018-05-29 10:00:00,43.58,43.58,43.39,43.46,76860.0,39.0798,39.0798,38.9094,38.9722,76860.0
2018-05-29 10:30:00,43.44,43.45,43.19,43.19,81443.25,38.9542,38.9632,38.73,38.73,81443.25
2018-05-29 11:00:00,43.2,43.2,42.96,43.08,207886.5,38.739,38.739,38.5238,38.6314,207886.5
2018-05-29 11:30:00,43.08,43.08,42.67,42.73,79429.5,38.6314,38.6314,38.2637,38.3175,79429.5
2018-05-29 12:00:00,42.71,42.79,42.52,42.7,85844.25,38.2996,38.3713,38.1292,38.2906,85844.25
2018-05-29 12:30:00,42.69,42.88,42.69,42.86,78867.0,38.2817,38.4521,38.2817,38.4341,78867.0
2018-05-29 13:00:00,42.84,42.84,42.65,42.74,78986.25,38.4162,38.4162,38.2458,38.3265,78986.25
2018-05-29 13:30:00,42.72,42.74,42.54,42.64,54333.0,38.3086,38.3265,38.1472,38.2368,54333.0
2018-05-29 14:00:00,42.61,42.61,42.43,42.54,62064.0,38.2099,38.2099,38.0485,38.1472,62064.0
2018-05-29 14:30:00,42.54,42.58,42.26,42.27,107608.5,38.1472,38.183,37.8961,37.905,107608.5
2018-05-29 15:00:00,42.27,42.48,42.25,42.38,106375.5,37.905,38.0934,37.8871,38.0037,106375.5
2018-05-29 15:30:00,42.4,42.65,42.35,42.55,285306.75,38.0216,38.2458,37.9768,38.1561,285306.75
2018-05-30 09:30:00,43.1,43.32,42.76,42.79,75620.25,38.6493,38.8466,38.3444,38.3713,75620.25
2018-05-30 10:00:00,42.8,42.97,42.77,42.87,93300.75,38.3803,38.5328,38.3534,38.4431,93300.75
2018-05-30 10:30:00,42.89,43.23,42.89,43.18,155409.75,38.461,38.7659,38.461,38.7211,155409.75
2018-05-30 11:00:00,43.2,43.25,43.01,43.19,42657.75,38.739,38.7838,38.5686,38.73,42657.75
2018-05-30 11:30:00,43.19,43.44,43.19,43.39,36027.0,38.73,38.9542,38.73,38.9094,36027.0
2018-05-30 12:00:00,43.44,43.47,43.28,43.38,66415.5,38.9542,38.9811,38.8107,38.9004,66415.5
2018-05-30 12:30:00,43.38,43.46,43.36,43.42,37847.25,38.9004,38.9722,38.8825,38.9363,37847.25
2018-05-30 13:00:00,43.4,43.5,43.35,43.46,33349.5,38.9184,39.008,38.8735,38.9722,33349.5
2018-05-30 13:30:00,43.5,43.6,43.47,43.52,21424.5,39.008,39.0977,38.9811,39.026,21424.5
2018-05-30 14:00:00,43.52,43.55,43.36,43.36,41420.25,39.026,39.0529,38.8825,38.8825,41420.25
2018-05-30 14:30:00,43.35,43.42,43.27,43.27,74866.5,38.8735,38.9363,38.8018,38.8018,74866.5
2018-05-30 15:00:00,43.3,43.34,43.22,43.32,92832.75,38.8287,38.8645,38.7569,38.8466,92832.75
2018-05-30 15:30:00,43.31,43.46,43.27,43.44,394076.25,38.8376,38.9722,38.8018,38.9542,394076.25
2018-05-31 09:30:00,43.29,43.4,42.69,42.98,87540.75,38.8197,38.9184,38.2817,38.5417,87540.75
2018-05-31 10:00:00,42.98,43.06,42.75,42.88,62147.25,38.5417,38.6135,38.3355,38.4521,62147.25
2018-05-31 10:30:00,42.91,43.04,42.84,43.04,69048.0,38.479,38.5955,38.4162,38.5955,69048.0
2018-05-31 11:00:00,43.05,43.18,42.97,43.18,46134.0,38.6045,38.7211,38.5328,38.7211,46134.0
2018-05-31 11:30:00,43.17,43.34,43.12,43.22,36155.25,38.7121,38.8645,38.6673,38.7569,36155.25
2018-05-31 12:00:00,43.2,43.2,43.01,43.03,15714.0,38.739,38.739,38.5686,38.5866,15714.0
2018-05-31 12:30:00,43.04,43.12,42.99,43.09,20083.5,38.5955,38.6673,38.5507,38.6404,20083.5
2018-05-31 13:00:00,43.11,43.17,43.03,43.06,52875.0,38.6583,38.7121,38.5866,38.6135,52875.0
2018-05-31 13:30:00,43.07,43.09,42.79,42.83,40041.0,38.6224,38.6404,38.3713,38.4072,40041.0
2018-05-31 14:00:00,42.79,42.99,42.73,42.95,23492.25,38.3713,38.5507,38.3175,38.5148,23492.25
2018-05-31 14:30:00,42.92,43.0,42.85,42.98,29657.25,38.4879,38.5597,38.4251,38.5417,29657.25
2018-05-31 15:00:00,43.01,43.15,42.98,43.11,40515.75,38.5686,38.6942,38.5417,38.6583,40515.75
2018-05-31 15:30:00,43.1,43.1,42.91,42.92,273343.5,38.6493,38.6493,38.479,38.4879,273343.5
2018-06-01 09:30:00,43.64,43.81,43.52,43.7,58749.75,39.1336,39.286,39.026,39.1874,58749.75
2018-06-01 10:00:00,43.68,43.83,43.53,43.53,59278.5,39.1694,39.304,39.0349,39.0349,59278.5
2018-06-01 10:30:00,43.58,43.59,43.38,43.39,31772.25,39.0798,39.0887,38.9004,38.9094,31772.25
2018-06-01 11:00:00,43.4,43.42,43.24,43.33,44577.0,38.9184,38.9363,38.7749,38.8556,44577.0
2018-06-01 11:30:00,43.32,43.48,43.3,43.44,39296.25,38.8466,38.9901,38.8287,38.9542,39296.25
2018-06-01 12:00:00,43.45,43.53,43.42,43.43,30847.5,38.9632,39.0349,38.9363,38.9453,30847.5
2018-06-01 12:30:00,43.41,43.46,43.36,43.38,39379.5,38.9273,38.9722,38.8825,38.9004,39379.5
2018-06-01 13:00:00,43.41,43.51,43.4,43.46,36330.75,38.9273,39.017,38.9184,38.9722,36330.75
2018-06-01 13:30:00,43.46,43.48,43.38,43.41,39170.25,38.9722,38.9901,38.9004,38.9273,39170.25
2018-06-01 14:00:00,43.42,43.46,43.28,43.33,47184.75,38.9363,38.9722,38.8107,38.8556,47184.75
2018-06-01 14:30:00,43.32,43.44,43.29,43.41,49335.75,38.8466,38.9542,38.8197,38.9273,49335.75
2018-06-01 15:00:00,43.4,43.52,43.34,43.52,183019.5,38.9184,39.026,38.8645,39.026,183019.5
2018-06-01 15:30:00,43.51,43.59,43.5,43.52,312682.5,39.017,39.0887,39.008,39.026,312682.5
2018-06-04 09:30:00,43.86,43.88,43.71,43.74,42765.75,39.3309,39.3488,39.1963,39.2232,42765.75
2018-06-04 10:00:00,43.73,43.73,43.41,43.41,40567.5,39.2143,39.2143,38.9273,38.9273,40567.5
2018-06-04 10:30:00,43.44,43.61,43.42,43.59,28291.5,38.9542,39.1067,38.9363,39.0887,28291.5
2018-06-04 11:00:00,43.62,43.64,43.41,43.6,34866.0,39.1156,39.1336,38.9273,39.0977,34866.0
2018-06-04 11:30:00,43.6,43.79,43.57,43.77,51045.75,39.0977,39.2681,39.0708,39.2501,51045.75
2018-06-04 12:00:00,43.76,43.84,43.68,43.68,32415.75,39.2412,39.3129,39.1694,39.1694,32415.75
2018-06-04 12:30:00,43.69,43.72,43.63,43.64,26869.5,39.1784,39.2053,39.1246,39.1336,26869.5
2018-06-04 13:00:00,43.64,43.69,43.63,43.66,36297.0,39.1336,39.1784,39.1246,39.1515,36297.0
2018-06-04 13:30:00,43.66,43.71,43.64,43.7,35732.25,39.1515,39.1963,39.1336,39.1874,35732.25
2018-06-04 14:00:00,43.7,43.84,43.7,43.83,86384.25,39.1874,39.3129,39.1874,39.304,86384.25
2018-06-04 14:30:00,43.83,43.83,43.74,43.8,62401.5,39.304,39.304,39.2232,39.277,62401.5
2018-06-04 15:00:00,43.79,43.82,43.73,43.81,62822.25,39.2681,39.295,39.2143,39.286,62822.25
2018-06-04 15:30:00,43.81,43.84,43.75,43.83,214305.75,39.286,39.3129,39.2322,39.304,214305.75
2018-06-05 09:30:00,43.67,43.84,43.67,43.78,36582.75,39.1605,39.3129,39.1605,39.2591,36582.75
2018-06-05 10:00:00,43.79,43.88,43.67,43.73,34245.0,39.2681,39.3488,39.1605,39.2143,34245.0
2018-06-05 10:30:00,43.74,43.76,43.46,43.46,110029.5,39.2232,39.2412,38.9722,38.9722,110029.5
2018-06-05 11:00:00,43.47,43.62,43.33,43.47,59337.0,38.9811,39.1156,38.8556,38.9811,59337.0
2018-06-05 11:30:00,43.47,43.59,43.43,43.53,112020.75,38.9811,39.0887,38.9453,39.0349,112020.75
2018-06-05 12:00:00,43.53,43.64,43.42,43.48,58968.0,39.0349,39.1336,38.9363,38.9901,58968.0
2018-06-05 12:30:00,43.44,43.57,43.44,43.54,37818.0,38.9542,39.0708,38.9542,39.0439,37818.0
2018-06-05 13:00:00,43.58,43.69,43.58,43.63,36960.75,39.0798,39.1784,39.0798,39.1246,36960.75
2018-06-05 13:30:00,43.63,43.75,43.59,43.73,26167.5,39.1246,39.2322,39.0887,39.2143,26167.5
2018-06-05 14:00:00,43.73,43.79,43.68,43.76,40972.5,39.2143,39.2681,39.1694,39.2412,40972.5
2018-06-05 14:30:00,43.76,43.79,43.72,43.79,39838.5,39.2412,39.2681,39.2053,39.2681,39838.5
2018-06-05 15:00:00,43.78,43.78,43.64,43.66,118635.75,39.2591,39.2591,39.1336,39.1515,118635.75
2018-06-05 15:30:00,43.66,43.79,43.64,43.78,210838.5,39.1515,39.2681,39.1336,39.2591,210838.5
2018-06-06 09:30:00,43.96,44.22,43.96,44.1,44498.25,39.4205,39.6537,39.4205,39.5461,44498.25
2018-06-06 10:00:00,44.09,44.26,44.03,44.16,46732.5,39.5371,39.6895,39.4833,39.5999,46732.5
2018-06-06 10:30:00,44.19,44.25,44.12,44.24,15844.5,39.6268,39.6806,39.564,39.6716,15844.5
2018-06-06 11:00:00,44.28,44.49,44.27,44.49,32796.0,39.7075,39.8958,39.6985,39.8958,32796.0
2018-06-06 11:30:00,44.47,44.59,44.38,44.42,30600.0,39.8779,39.9855,39.7972,39.833,30600.0
2018-06-06 12:00:00,44.44,44.54,44.41,44.49,51824.25,39.851,39.9406,39.8241,39.8958,51824.25
2018-06-06 12:30:00,44.48,44.48,44.37,44.4,43758.0,39.8868,39.8868,39.7882,39.8151,43758.0
2018-06-06 13:00:00,44.4,44.5,44.4,44.5,48156.75,39.8151,39.9048,39.8151,39.9048,48156.75
2018-06-06 13:30:00,44.48,44.52,44.46,44.51,200810.25,39.8868,39.9227,39.8689,39.9137,200810.25
2018-06-06 14:00:00,44.52,44.53,44.4,44.42,93793.5,39.9227,39.9317,39.8151,39.833,93793.5
2018-06-06 14:30:00,44.42,44.56,44.4,44.54,37847.25,39.833,39.9586,39.8151,39.9406,37847.25
2018-06-06 15:00:00,44.53,44.58,44.52,44.56,71759.25,39.9317,39.9765,39.9227,39.9586,71759.25
2018-06-06 15:30:00,44.56,44.69,44.55,44.69,268267.5,39.9586,40.0751,39.9496,40.0751,268267.5
2018-06-07 09:30:00,44.73,44.97,44.52,44.7,37347.75,40.111,40.3262,39.9227,40.0841,37347.75
2018-06-07 10:00:00,44.67,44.85,44.53,44.58,53640.0,40.0572,40.2186,39.9317,39.9765,53640.0
2018-06-07 10:30:00,44.6,44.6,44.26,44.31,55352.25,39.9944,39.9944,39.6895,39.7344,55352.25
2018-06-07 11:00:00,44.31,44.52,44.26,44.44,33873.75,39.7344,39.9227,39.6895,39.851,33873.75
2018-06-07 11:30:00,44.46,44.52,44.38,44.47,27189.0,39.8689,39.9227,39.7972,39.8779,27189.0
2018-06-07 12:00:00,44.48,44.5,44.4,44.4,23298.75,39.8868,39.9048,39.8151,39.8151,23298.75
2018-06-07 12:30:00,44.4,44.4,44.24,44.28,26633.25,39.8151,39.8151,39.6716,39.7075,26633.25
2018-06-07 13:00:00,44.29,44.32,44.2,44.24,24390.0,39.7164,39.7434,39.6357,39.6716,24390.0
2018-06-07 13:30:00,44.22,44.26,43.96,44.12,50413.5,39.6537,39.6895,39.4205,39.564,50413.5
2018-06-07 14:00:00,44.14,44.28,44.09,44.23,31200.75,39.5819,39.7075,39.5371,39.6626,31200.75
2018-06-07 14:30:00,44.24,44.3,44.17,44.25,24111.0,39.6716,39.7254,39.6088,39.6806,24111.0
2018-06-07 15:00:00,44.27,44.29,44.2,44.25,81027.0,39.6985,39.7164,39.6357,39.6806,81027.0
2018-06-07 15:30:00,44.26,44.42,44.22,44.25,207175.5,39.6895,39.833,39.6537,39.6806,207175.5
2018-06-08 09:30:00,44.26,44.47,44.16,44.39,56430.0,39.6895,39.8779,39.5999,39.8061,56430.0
2018-06-08 10:00:00,44.36,44.52,44.32,44.44,28552.5,39.7792,39.9227,39.7434,39.851,28552.5
2018-06-08 10:30:00,44.43,44.53,44.34,44.44,24979.5,39.842,39.9317,39.7613,39.851,24979.5
2018-06-08 11:00:00,44.41,44.48,44.31,44.31,22180.5,39.8241,39.8868,39.7344,39.7344,22180.5
2018-06-08 11:30:00,44.31,44.48,44.29,44.47,27355.5,39.7344,39.8868,39.7164,39.8779,27355.5
2018-06-08 12:00:00,44.5,44.54,44.41,44.54,24408.0,39.9048,39.9406,39.8241,39.9406,24408.0
2018-06-08 12:30:00,44.55,44.58,44.46,44.56,62091.0,39.9496,39.9765,39.8689,39.9586,62091.0
2018-06-08 13:00:00,44.58,44.58,44.45,44.51,24156.0,39.9765,39.9765,39.8599,39.9137,24156.0
2018-06-08 13:30:00,44.51,44.56,44.46,44.49,35856.0,39.9137,39.9586,39.8689,39.8958,35856.0
2018-06-08 14:00:00,44.52,44.64,44.5,44.64,36209.25,39.9227,40.0303,39.9048,40.0303,36209.25
2018-06-08 14:30:00,44.64,44.75,44.61,44.73,96363.0,40.0303,40.1289,40.0034,40.111,96363.0
2018-06-08 15:00:00,44.73,44.8,44.71,44.75,137722.5,40.111,40.1738,40.0931,40.1289,137722.5
2018-06-08 15:30:00,44.76,44.78,44.57,44.71,335916.0,40.1379,40.1558,39.9675,40.0931,335916.0
2018-06-11 09:30:00,44.81,44.86,44.55,44.61,45058.5,40.1828,40.2276,39.9496,40.0034,45058.5
2018-06-11 10:00:00,44.61,44.8,44.6,44.69,38346.75,40.0034,40.1738,39.9944,40.0751,38346.75
2018-06-11 10:30:00,44.65,44.69,44.49,44.49,21233.25,40.0393,40.0751,39.8958,39.8958,21233.25
2018-06-11 11:00:00,44.47,44.48,44.37,44.37,29697.75,39.8779,39.8868,39.7882,39.7882,29697.75
2018-06-11 11:30:00,44.38,44.47,44.34,44.44,17772.75,39.7972,39.8779,39.7613,39.851,17772.75
2018-06-11 12:00:00,44.46,44.59,44.41,44.56,20781.0,39.8689,39.9855,39.8241,39.9586,20781.0
2018-06-11 12:30:00,44.55,44.57,44.47,44.52,13439.25,39.9496,39.9675,39.8779,39.9227,13439.25
2018-06-11 13:00:00,44.52,44.55,44.45,44.5,11274.75,39.9227,39.9496,39.8599,39.9048,11274.75
2018-06-11 13:30:00,44.51,44.53,44.47,44.5,13522.5,39.9137,39.9317,39.8779,39.9048,13522.5
2018-06-11 14:00:00,44.51,44.51,44.42,44.42,22095.0,39.9137,39.9137,39.833,39.833,22095.0
2018-06-11 14:30:00,44.41,44.44,44.31,44.33,68892.75,39.8241,39.851,39.7344,39.7523,68892.75
2018-06-11 15:00:00,44.34,44.48,44.33,44.46,152624.25,39.7613,39.8868,39.7523,39.8689,152624.25
2018-06-11 15:30:00,44.46,44.48,44.29,44.31,194085.0,39.8689,39.8868,39.7164,39.7344,194085.0
2018-06-12 09:30:00,44.53,44.63,44.24,44.4,46066.5,39.9317,40.0213,39.6716,39.8151,46066.5
2018-06-12 10:00:00,44.4,44.53,44.1,44.1,31189.5,39.8151,39.9317,39.5461,39.5461,31189.5
2018-06-12 10:30:00,44.06,44.22,44.05,44.19,27357.75,39.5102,39.6537,39.5012,39.6268,27357.75
2018-06-12 11:00:00,44.21,44.41,44.16,44.38,32373.0,39.6447,39.8241,39.5999,39.7972,32373.0
2018-06-12 11:30:00,44.39,44.44,44.31,44.39,20918.25,39.8061,39.851,39.7344,39.8061,20918.25
2018-06-12 12:00:00,44.36,44.36,44.22,44.25,17592.75,39.7792,39.7792,39.6537,39.6806,17592.75
2018-06-12 12:30:00,44.22,44.22,44.11,44.16,14976.0,39.6537,39.6537,39.555,39.5999,14976.0
2018-06-12 13:00:00,44.16,44.21,44.09,44.09,18902.25,39.5999,39.6447,39.5371,39.5371,18902.25
2018-06-12 13:30:00,44.09,44.14,44.07,44.14,22632.75,39.5371,39.5819,39.5192,39.5819,22632.75
2018-06-12 14:00:00,44.12,44.12,43.98,44.01,54299.25,39.564,39.564,39.4385,39.4654,54299.25
2018-06-12 14:30:00,43.97,44.03,43.93,43.94,22610.25,39.4295,39.4833,39.3936,39.4026,22610.25
2018-06-12 15:00:00,43.96,44.18,43.94,44.16,83441.25,39.4205,39.6178,39.4026,39.5999,83441.25
2018-06-12 15:30:00,44.18,44.29,44.15,44.24,121306.5,39.6178,39.7164,39.5909,39.6716,121306.5
2018-06-13 09:30:00,44.36,44.52,44.02,44.18,48206.25,39.7792,39.9227,39.4743,39.6178,48206.25
2018-06-13 10:00:00,44.16,44.25,44.04,44.22,40518.0,39.5999,39.6806,39.4923,39.6537,40518.0
2018-06-13 10:30:00,44.23,44.35,44.15,44.17,26685.0,39.6626,39.7703,39.5909,39.6088,26685.0
2018-06-13 11:00:00,44.19,44.22,44.03,44.14,33621.75,39.6268,39.6537,39.4833,39.5819,33621.75
2018-06-13 11:30:00,44.14,44.21,44.13,44.2,13551.75,39.5819,39.6447,39.573,39.6357,13551.75
2018-06-13 12:00:00,44.18,44.18,44.1,44.15,16544.25,39.6178,39.6178,39.5461,39.5909,16544.25
2018-06-13 12:30:00,44.14,44.14,44.01,44.02,43040.25,39.5819,39.5819,39.4654,39.4743,43040.25
2018-06-13 13:00:00,44.01,44.08,43.96,44.06,21915.0,39.4654,39.5281,39.4205,39.5102,21915.0
2018-06-13 13:30:00,44.05,44.07,43.92,43.99,39890.25,39.5012,39.5192,39.3847,39.4474,39890.25
2018-06-13 14:00:00,44.0,44.37,43.95,44.28,114468.75,39.4564,39.7882,39.4116,39.7075,114468.75
2018-06-13 14:30:00,44.28,44.52,44.18,44.24,73532.25,39.7075,39.9227,39.6178,39.6716,73532.25
2018-06-13 15:00:00,44.24,44.31,44.13,44.13,67776.75,39.6716,39.7344,39.573,39.573,67776.75
2018-06-13 15:30:00,44.15,44.2,43.99,44.01,341385.75,39.5909,39.6357,39.4474,39.4654,341385.75
2018-06-14 09:30:00,44.15,44.2,43.82,43.86,82460.25,39.5909,39.6357,39.295,39.3309,82460.25
2018-06-14 10:00:00,43.88,44.1,43.82,43.93,112351.5,39.3488,39.5461,39.295,39.3936,112351.5
2018-06-14 10:30:00,43.92,43.93,43.73,43.73,134138.25,39.3847,39.3936,39.2143,39.2143,134138.25
2018-06-14 11:00:00,43.69,43.8,43.58,43.72,136732.5,39.1784,39.277,39.0798,39.2053,136732.5
2018-06-14 11:30:00,43.72,44.04,43.69,44.0,74855.25,39.2053,39.4923,39.1784,39.4564,74855.25
2018-06-14 12:00:00,43.99,44.02,43.79,43.79,45936.0,39.4474,39.4743,39.2681,39.2681,45936.0
2018-06-14 12:30:00,43.8,43.81,43.65,43.66,24826.5,39.277,39.286,39.1425,39.1515,24826.5
2018-06-14 13:00:00,43.69,43.84,43.63,43.84,33192.0,39.1784,39.3129,39.1246,39.3129,33192.0
2018-06-14 13:30:00,43.83,43.96,43.83,43.9,17680.5,39.304,39.4205,39.304,39.3667,17680.5
2018-06-14 14:00:00,43.88,43.88,43.73,43.82,73199.25,39.3488,39.3488,39.2143,39.295,73199.25
2018-06-14 14:30:00,43.84,43.84,43.73,43.76,39501.0,39.3129,39.3129,39.2143,39.2412,39501.0
2018-06-14 15:00:00,43.76,43.81,43.7,43.78,53181.0,39.2412,39.286,39.1874,39.2591,53181.0
2018-06-14 15:30:00,43.77,43.81,43.72,43.76,322197.75,39.2501,39.286,39.2053,39.2412,322197.75
2018-06-15 09:30:00,43.39,43.56,43.2,43.32,477490.5,38.9094,39.0618,38.739,38.8466,477490.5
2018-06-15 10:00:00,43.32,43.34,42.92,42.93,70083.0,38.8466,38.8645,38.4879,38.4969,70083.0
2018-06-15 10:30:00,42.92,43.06,42.78,43.04,59436.0,38.4879,38.6135,38.3624,38.5955,59436.0
2018-06-15 11:00:00,43.03,43.23,43.0,43.04,103754.25,38.5866,38.7659,38.5597,38.5955,103754.25
2018-06-15 11:30:00,43.04,43.11,42.96,43.11,43080.75,38.5955,38.6583,38.5238,38.6583,43080.75
2018-06-15 12:00:00,43.12,43.17,43.06,43.11,67083.75,38.6673,38.7121,38.6135,38.6583,67083.75
2018-06-15 12:30:00,43.11,43.34,43.04,43.34,75476.25,38.6583,38.8645,38.5955,38.8645,75476.25
2018-06-15 13:00:00,43.32,43.42,43.32,43.37,35975.25,38.8466,38.9363,38.8466,38.8915,35975.25
2018-06-15 13:30:00,43.36,43.36,43.24,43.25,41181.75,38.8825,38.8825,38.7749,38.7838,41181.75
2018-06-15 14:00:00,43.27,43.46,43.26,43.44,56605.5,38.8018,38.9722,38.7928,38.9542,56605.5
2018-06-15 14:30:00,43.46,43.48,43.39,43.41,52782.75,38.9722,38.9901,38.9094,38.9273,52782.75
2018-06-15 15:00:00,43.42,43.44,43.31,43.44,112115.25,38.9363,38.9542,38.8376,38.9542,112115.25
2018-06-15 15:30:00,43.43,43.44,43.3,43.38,437535.0,38.9453,38.9542,38.8287,38.9004,437535.0
2018-06-18 09:30:00,43.22,43.23,42.84,43.2,57390.75,38.7569,38.7659,38.4162,38.739,57390.75
2018-06-18 10:00:00,43.19,43.28,43.16,43.25,42093.0,38.73,38.8107,38.7031,38.7838,42093.0
2018-06-18 10:30:00,43.26,43.47,43.26,43.41,60824.25,38.7928,38.9811,38.7928,38.9273,60824.25
2018-06-18 11:00:00,43.42,43.54,43.41,43.45,41710.5,38.9363,39.0439,38.9273,38.9632,41710.5
2018-06-18 11:30:00,43.46,43.48,43.29,43.3,25202.25,38.9722,38.9901,38.8197,38.8287,25202.25
2018-06-18 12:00:00,43.29,43.39,43.25,43.25,30017.25,38.8197,38.9094,38.7838,38.7838,30017.25
2018-06-18 12:30:00,43.27,43.32,43.24,43.32,27616.5,38.8018,38.8466,38.7749,38.8466,27616.5
2018-06-18 13:00:00,43.35,43.4,43.26,43.37,36834.75,38.8735,38.9184,38.7928,38.8915,36834.75
2018-06-18 13:30:00,43.37,43.48,43.37,43.39,80768.25,38.8915,38.9901,38.8915,38.9094,80768.25
2018-06-18 14:00:00,43.38,43.5,43.38,43.45,33349.5,38.9004,39.008,38.9004,38.9632,33349.5
2018-06-18 14:30:00,43.46,43.49,43.35,43.35,40065.75,38.9722,38.9991,38.8735,38.8735,40065.75
2018-06-18 15:00:00,43.35,43.35,43.25,43.3,90951.75,38.8735,38.8735,38.7838,38.8287,90951.75
2018-06-18 15:30:00,43.3,43.48,43.28,43.46,277665.75,38.8287,38.9901,38.8107,38.9722,277665.75
2018-06-19 09:30:00,43.0,43.01,42.79,42.87,53781.75,38.5597,38.5686,38.3713,38.4431,53781.75
2018-06-19 10:00:00,42.88,42.88,42.68,42.78,55062.0,38.4521,38.4521,38.2727,38.3624,55062.0
2018-06-19 10:30:00,42.78,43.03,42.71,42.98,20965.5,38.3624,38.5866,38.2996,38.5417,20965.5
2018-06-19 11:00:00,42.97,43.17,42.95,43.12,21530.25,38.5328,38.7121,38.5148,38.6673,21530.25
2018-06-19 11:30:00,43.06,43.2,43.03,43.04,33644.25,38.6135,38.739,38.5866,38.5955,33644.25
2018-06-19 12:00:00,43.06,43.08,42.98,43.06,13599.0,38.6135,38.6314,38.5417,38.6135,13599.0
2018-06-19 12:30:00,43.03,43.08,42.96,43.04,21456.0,38.5866,38.6314,38.5238,38.5955,21456.0
2018-06-19 13:00:00,43.04,43.07,42.97,43.0,43686.0,38.5955,38.6224,38.5328,38.5597,43686.0
2018-06-19 13:30:00,42.98,43.12,42.96,43.08,44383.5,38.5417,38.6673,38.5238,38.6314,44383.5
2018-06-19 14:00:00,43.07,43.16,43.03,43.04,54886.5,38.6224,38.7031,38.5866,38.5955,54886.5
2018-06-19 14:30:00,43.04,43.17,43.02,43.15,30156.75,38.5955,38.7121,38.5776,38.6942,30156.75
2018-06-19 15:00:00,43.15,43.16,43.04,43.04,57732.75,38.6942,38.7031,38.5955,38.5955,57732.75
2018-06-19 15:30:00,43.04,43.1,43.01,43.08,125295.75,38.5955,38.6493,38.5686,38.6314,125295.75
2018-06-20 09:30:00,43.36,43.37,43.16,43.32,67189.5,38.8825,38.8915,38.7031,38.8466,67189.5
2018-06-20 10:00:00,43.34,43.41,43.17,43.18,46622.25,38.8645,38.9273,38.7121,38.7211,46622.25
2018-06-20 10:30:00,43.2,43.44,43.17,43.42,28269.0,38.739,38.9542,38.7121,38.9363,28269.0
2018-06-20 11:00:00,43.38,43.39,43.24,43.36,33081.75,38.9004,38.9094,38.7749,38.8825,33081.75
2018-06-20 11:30:00,43.33,43.35,43.2,43.26,32269.5,38.8556,38.8735,38.739,38.7928,32269.5
2018-06-20 12:00:00,43.26,43.28,43.09,43.12,25236.0,38.7928,38.8107,38.6404,38.6673,25236.0
2018-06-20 12:30:00,43.11,43.24,43.09,43.21,22236.75,38.6583,38.7749,38.6404,38.748,22236.75
2018-06-20 13:00:00,43.2,43.24,43.16,43.19,21519.0,38.739,38.7749,38.7031,38.73,21519.0
2018-06-20 13:30:00,43.21,43.24,43.2,43.23,22077.0,38.748,38.7749,38.739,38.7659,22077.0
2018-06-20 14:00:00,43.23,43.24,43.16,43.16,41924.25,38.7659,38.7749,38.7031,38.7031,41924.25
2018-06-20 14:30:00,43.16,43.16,43.09,43.12,46998.0,38.7031,38.7031,38.6404,38.6673,46998.0
2018-06-20 15:00:00,43.1,43.16,43.09,43.16,58693.5,38.6493,38.7031,38.6404,38.7031,58693.5
2018-06-20 15:30:00,43.16,43.16,42.95,42.99,257962.5,38.7031,38.7031,38.5148,38.5507,257962.5
2018-06-21 09:30:00,42.89,42.89,42.41,42.47,68343.75,38.461,38.461,38.0306,38.0844,68343.75
2018-06-21 10:00:00,42.44,42.49,42.05,42.09,97971.75,38.0575,38.1023,37.7078,37.7436,97971.75
2018-06-21 10:30:00,42.12,42.24,42.07,42.17,41708.25,37.7705,37.8781,37.7257,37.8154,41708.25
2018-06-21 11:00:00,42.15,42.46,42.12,42.46,45364.5,37.7974,38.0754,37.7705,38.0754,45364.5
2018-06-21 11:30:00,42.48,42.71,42.48,42.61,44595.0,38.0934,38.2996,38.0934,38.2099,44595.0
2018-06-21 12:00:00,42.62,42.63,42.51,42.61,21080.25,38.2189,38.2279,38.1203,38.2099,21080.25
2018-06-21 12:30:00,42.63,42.68,42.6,42.62,49306.5,38.2279,38.2727,38.201,38.2189,49306.5
2018-06-21 13:00:00,42.63,42.73,42.52,42.72,98354.25,38.2279,38.3175,38.1292,38.3086,98354.25
2018-06-21 13:30:00,42.72,42.92,42.68,42.9,118021.5,38.3086,38.4879,38.2727,38.47,118021.5
2018-06-21 14:00:00,42.88,42.89,42.77,42.82,193844.25,38.4521,38.461,38.3534,38.3982,193844.25
2018-06-21 14:30:00,42.83,42.9,42.82,42.88,226017.0,38.4072,38.47,38.3982,38.4521,226017.0
2018-06-21 15:00:00,42.87,42.98,42.8,42.93,265378.5,38.4431,38.5417,38.3803,38.4969,265378.5
2018-06-21 15:30:00,42.93,42.98,42.67,42.88,897671.25,38.4969,38.5417,38.2637,38.4521,897671.25
2018-06-22 09:30:00,43.24,43.33,43.03,43.25,240774.75,38.7749,38.8556,38.5866,38.7838,240774.75
2018-06-22 10:00:00,43.24,43.4,43.06,43.11,187366.5,38.7749,38.9184,38.6135,38.6583,187366.5
2018-06-22 10:30:00,43.11,43.25,43.04,43.08,167514.75,38.6583,38.7838,38.5955,38.6314,167514.75
2018-06-22 11:00:00,43.08,43.14,42.98,43.09,173855.25,38.6314,38.6852,38.5417,38.6404,173855.25
2018-06-22 11:30:00,43.08,43.15,43.05,43.08,35109.0,38.6314,38.6942,38.6045,38.6314,35109.0
2018-06-22 12:00:00,43.03,43.13,42.98,42.99,102433.5,38.5866,38.6762,38.5417,38.5507,102433.5
2018-06-22 12:30:00,43.0,43.01,42.88,42.97,97670.25,38.5597,38.5686,38.4521,38.5328,97670.25
2018-06-22 13:00:00,43.0,43.08,42.94,43.05,93899.25,38.5597,38.6314,38.5059,38.6045,93899.25
2018-06-22 13:30:00,43.05,43.16,43.01,43.08,55190.25,38.6045,38.7031,38.5686,38.6314,55190.25
2018-06-22 14:00:00,43.06,43.07,42.89,42.9,46696.5,38.6135,38.6224,38.461,38.47,46696.5
2018-06-22 14:30:00,42.91,43.0,42.9,42.95,27247.5,38.479,38.5597,38.47,38.5148,27247.5
2018-06-22 15:00:00,42.93,43.01,42.84,42.85,125185.5,38.4969,38.5686,38.4162,38.4251,125185.5
2018-06-22 15:30:00,42.85,42.85,42.62,42.67,344844.0,38.4251,38.4251,38.2189,38.2637,344844.0
2018-06-25 09:30:00,42.38,42.42,41.72,41.75,79278.75,38.0037,38.0396,37.4118,37.4387,79278.75
2018-06-25 10:00:00,41.72,41.84,41.6,41.8,38238.75,37.4118,37.5194,37.3042,37.4836,38238.75
2018-06-25 10:30:00,41.8,41.85,41.71,41.74,19296.0,37.4836,37.5284,37.4029,37.4298,19296.0
2018-06-25 11:00:00,41.73,41.73,41.44,41.44,36429.75,37.4208,37.4208,37.1608,37.1608,36429.75
2018-06-25 11:30:00,41.42,41.48,41.24,41.38,50404.5,37.1428,37.1966,36.9814,37.1069,50404.5
2018-06-25 12:00:00,41.39,41.49,41.24,41.45,49437.0,37.1159,37.2056,36.9814,37.1697,49437.0
2018-06-25 12:30:00,41.47,41.67,41.42,41.64,38481.75,37.1877,37.367,37.1428,37.3401,38481.75
2018-06-25 13:00:00,41.65,41.73,41.61,41.68,33387.75,37.3491,37.4208,37.3132,37.376,33387.75
2018-06-25 13:30:00,41.68,41.91,41.68,41.82,19244.25,37.376,37.5822,37.376,37.5015,19244.25
2018-06-25 14:00:00,41.78,41.84,41.64,41.69,25137.0,37.4656,37.5194,37.3401,37.3849,25137.0
2018-06-25 14:30:00,41.68,41.68,41.36,41.45,29911.5,37.376,37.376,37.089,37.1697,29911.5
2018-06-25 15:00:00,41.46,41.52,41.38,41.48,47490.75,37.1787,37.2325,37.1069,37.1966,47490.75
2018-06-25 15:30:00,41.45,41.79,41.39,41.63,227801.25,37.1697,37.4746,37.1159,37.3311,227801.25
2018-06-26 09:30:00,41.7,41.76,41.5,41.76,94376.25,37.3939,37.4477,37.2146,37.4477,94376.25
2018-06-26 10:00:00,41.76,41.84,41.61,41.71,79724.25,37.4477,37.5194,37.3132,37.4029,79724.25
2018-06-26 10:30:00,41.66,41.67,41.38,41.45,49763.25,37.358,37.367,37.1069,37.1697,49763.25
2018-06-26 11:00:00,41.44,41.58,41.38,41.4,68438.25,37.1608,37.2863,37.1069,37.1249,68438.25
2018-06-26 11:30:00,41.4,41.46,41.28,41.35,48980.25,37.1249,37.1787,37.0173,37.08,48980.25
2018-06-26 12:00:00,41.38,41.47,41.35,41.4,37046.25,37.1069,37.1877,37.08,37.1249,37046.25
2018-06-26 12:30:00,41.44,41.55,41.4,41.47,36146.25,37.1608,37.2594,37.1249,37.1877,36146.25
2018-06-26 13:00:00,41.44,41.58,41.44,41.55,50195.25,37.1608,37.2863,37.1608,37.2594,50195.25
2018-06-26 13:30:00,41.54,41.6,41.47,41.6,26777.25,37.2504,37.3042,37.1877,37.3042,26777.25
2018-06-26 14:00:00,41.58,41.63,41.52,41.55,86584.5,37.2863,37.3311,37.2325,37.2594,86584.5
2018-06-26 14:30:00,41.54,41.57,41.48,41.51,82478.25,37.2504,37.2773,37.1966,37.2235,82478.25
2018-06-26 15:00:00,41.5,41.52,41.41,41.41,70632.0,37.2146,37.2325,37.1338,37.1338,70632.0
2018-06-26 15:30:00,41.41,41.55,41.33,41.35,279810.0,37.1338,37.2594,37.0621,37.08,279810.0
2018-06-27 09:30:00,41.34,41.48,41.26,41.39,214823.25,37.0711,37.1966,36.9993,37.1159,214823.25
2018-06-27 10:00:00,41.35,41.46,41.25,41.3,295382.25,37.08,37.1787,36.9904,37.0352,295382.25
2018-06-27 10:30:00,41.3,41.47,41.3,41.39,63895.5,37.0352,37.1877,37.0352,37.1159,63895.5
2018-06-27 11:00:00,41.38,41.4,41.17,41.22,76707.0,37.1069,37.1249,36.9186,36.9635,76707.0
2018-06-27 11:30:00,41.21,41.36,41.18,41.27,65200.5,36.9545,37.089,36.9276,37.0083,65200.5
2018-06-27 12:00:00,41.28,41.38,41.21,41.21,50517.0,37.0173,37.1069,36.9545,36.9545,50517.0
2018-06-27 12:30:00,41.2,41.25,41.15,41.15,44457.75,36.9455,36.9904,36.9007,36.9007,44457.75
2018-06-27 13:00:00,41.16,41.23,40.9,40.93,44106.75,36.9097,36.9724,36.6765,36.7034,44106.75
2018-06-27 13:30:00,40.93,41.01,40.84,40.93,88629.75,36.7034,36.7752,36.6227,36.7034,88629.75
2018-06-27 14:00:00,40.93,41.04,40.7,40.7,182252.25,36.7034,36.8021,36.4972,36.4972,182252.25
2018-06-27 14:30:00,40.69,40.81,40.65,40.67,106488.0,36.4882,36.5958,36.4523,36.4703,106488.0
2018-06-27 15:00:00,40.66,40.78,40.53,40.76,147028.5,36.4613,36.5689,36.3447,36.551,147028.5
2018-06-27 15:30:00,40.74,40.77,40.5,40.5,378173.25,36.533,36.5599,36.3178,36.3178,378173.25
2018-06-28 09:30:00,40.48,40.56,40.06,40.27,193920.75,36.2999,36.3716,35.9233,36.1116,193920.75
2018-06-28 10:00:00,40.24,40.39,40.02,40.08,129827.25,36.0847,36.2192,35.8874,35.9412,129827.25
2018-06-28 10:30:00,40.08,40.21,39.93,40.19,137166.75,35.9412,36.0578,35.8067,36.0398,137166.75
2018-06-28 11:00:00,40.19,40.36,40.13,40.28,191421.0,36.0398,36.1923,35.986,36.1205,191421.0
2018-06-28 11:30:00,40.28,40.34,40.02,40.1,99967.5,36.1205,36.1743,35.8874,35.9591,99967.5
2018-06-28 12:00:00,40.11,40.16,39.96,39.97,52470.0,35.9681,36.0129,35.8336,35.8425,52470.0
2018-06-28 12:30:00,39.99,40.15,39.94,40.13,52146.0,35.8605,36.004,35.8156,35.986,52146.0
2018-06-28 13:00:00,40.12,40.18,40.09,40.14,67092.75,35.9771,36.0309,35.9502,35.995,67092.75
2018-06-28 13:30:00,40.14,40.26,40.13,40.24,94241.25,35.995,36.1026,35.986,36.0847,94241.25
2018-06-28 14:00:00,40.23,40.3,40.19,40.29,79125.75,36.0757,36.1385,36.0398,36.1295,79125.75
2018-06-28 14:30:00,40.29,40.34,40.24,40.33,93210.75,36.1295,36.1743,36.0847,36.1654,93210.75
2018-06-28 15:00:00,40.33,40.36,40.23,40.23,108328.5,36.1654,36.1923,36.0757,36.0757,108328.5
2018-06-28 15:30:00,40.22,40.27,40.17,40.25,237906.0,36.0667,36.1116,36.0219,36.0936,237906.0
2018-06-29 09:30:00,40.52,40.58,40.15,40.26,127858.5,36.4578,36.5117,36.1248,36.2238,127858.5
2018-06-29 10:00:00,40.28,40.44,40.2,40.36,100644.75,36.2418,36.3858,36.1698,36.3138,100644.75
2018-06-29 10:30:00,40.38,40.7,40.35,40.57,212447.25,36.3318,36.6197,36.3048,36.5027,212447.25
2018-06-29 11:00:00,40.56,40.65,40.55,40.62,180056.25,36.4937,36.5747,36.4847,36.5477,180056.25
2018-06-29 11:30:00,40.62,40.62,40.36,40.36,40140.0,36.5477,36.5477,36.3138,36.3138,40140.0
2018-06-29 12:00:00,40.33,40.42,40.24,40.27,171342.0,36.2868,36.3678,36.2058,36.2328,171342.0
2018-06-29 12:30:00,40.27,40.36,40.16,40.18,78619.5,36.2328,36.3138,36.1338,36.1518,78619.5
2018-06-29 13:00:00,40.2,40.26,40.18,40.22,65745.0,36.1698,36.2238,36.1518,36.1878,65745.0
2018-06-29 13:30:00,40.2,40.28,40.15,40.16,58801.5,36.1698,36.2418,36.1248,36.1338,58801.5
2018-06-29 14:00:00,40.17,40.24,40.1,40.14,155859.75,36.1428,36.2058,36.0799,36.1158,155859.75
2018-06-29 14:30:00,40.14,40.14,40.01,40.14,149573.25,36.1158,36.1158,35.9989,36.1158,149573.25
2018-06-29 15:00:00,40.15,40.21,39.91,39.96,156393.0,36.1248,36.1788,35.9089,35.9539,156393.0
2018-06-29 15:30:00,39.96,40.05,39.68,39.72,405951.75,35.9539,36.0349,35.702,35.738,405951.75
2018-07-02 09:30:00,39.35,39.72,39.3,39.57,64113.75,35.405,35.738,35.3601,35.603,64113.75
2018-07-02 10:00:00,39.58,39.74,39.52,39.69,37127.25,35.612,35.756,35.558,35.711,37127.25
2018-07-02 10:30:00,39.71,39.8,39.65,39.72,34906.5,35.729,35.8099,35.675,35.738,34906.5
2018-07-02 11:00:00,39.75,39.83,39.6,39.66,43015.5,35.7649,35.8369,35.63,35.684,43015.5
2018-07-02 11:30:00,39.64,39.68,39.58,39.64,45526.5,35.666,35.702,35.612,35.666,45526.5
2018-07-02 12:00:00,39.66,39.69,39.6,39.64,44237.25,35.684,35.711,35.63,35.666,44237.25
2018-07-02 12:30:00,39.64,39.79,39.64,39.78,42216.75,35.666,35.8009,35.666,35.7919,42216.75
2018-07-02 13:00:00,39.77,39.86,39.75,39.75,37633.5,35.7829,35.8639,35.7649,35.7649,37633.5
2018-07-02 13:30:00,39.74,39.96,39.73,39.89,69792.75,35.756,35.9539,35.747,35.8909,69792.75
2018-07-02 14:00:00,39.9,40.0,39.86,39.89,97800.75,35.8999,35.9899,35.8639,35.8909,97800.75
2018-07-02 14:30:00,39.91,39.95,39.78,39.84,62212.5,35.9089,35.9449,35.7919,35.8459,62212.5
2018-07-02 15:00:00,39.86,40.01,39.82,40.01,88992.0,35.8639,35.9989,35.8279,35.9989,88992.0
2018-07-02 15:30:00,40.0,40.15,39.94,40.13,258664.5,35.9899,36.1248,35.9359,36.1069,258664.5
2018-07-03 09:30:00,40.29,40.39,39.9,39.98,59611.5,36.2508,36.3408,35.8999,35.9719,59611.5
2018-07-03 10:00:00,39.97,40.06,39.87,40.03,82881.0,35.9629,36.0439,35.8729,36.0169,82881.0
2018-07-03 10:30:00,40.01,40.08,39.93,39.96,65484.0,35.9989,36.0619,35.9269,35.9539,65484.0
2018-07-03 11:00:00,39.97,39.99,39.72,39.76,47092.5,35.9629,35.9809,35.738,35.7739,47092.5
2018-07-03 11:30:00,39.78,39.86,39.62,39.65,67176.0,35.7919,35.8639,35.648,35.675,67176.0
2018-07-03 12:00:00,39.67,39.83,39.6,39.77,63528.75,35.693,35.8369,35.63,35.7829,63528.75
2018-07-03 12:30:00,39.76,39.76,39.48,39.59,213984.0,35.7739,35.7739,35.522,35.621,213984.0
2018-07-05 09:30:00,39.79,39.79,39.33,39.4,55037.25,35.8009,35.8009,35.3871,35.45,55037.25
2018-07-05 10:00:00,39.38,39.44,39.18,39.22,102404.25,35.432,35.486,35.2521,35.2881,102404.25
2018-07-05 10:30:00,39.21,39.4,39.21,39.26,83508.75,35.2791,35.45,35.2791,35.3241,83508.75
2018-07-05 11:00:00,39.24,39.37,39.2,39.29,73705.5,35.3061,35.423,35.2701,35.3511,73705.5
2018-07-05 11:30:00,39.31,39.35,39.24,39.24,40783.5,35.3691,35.405,35.3061,35.3061,40783.5
2018-07-05 12:00:00,39.25,39.36,39.2,39.24,36641.25,35.3151,35.414,35.2701,35.3061,36641.25
2018-07-05 12:30:00,39.23,39.26,39.17,39.24,20130.75,35.2971,35.3241,35.2431,35.3061,20130.75
2018-07-05 13:00:00,39.24,39.34,39.24,39.32,19845.0,35.3061,35.3961,35.3061,35.3781,19845.0
2018-07-05 13:30:00,39.34,39.34,39.18,39.19,66485.25,35.3961,35.3961,35.2521,35.2611,66485.25
2018-07-05 14:00:00,39.2,39.29,39.08,39.13,62340.75,35.2701,35.3511,35.1621,35.2071,62340.75
2018-07-05 14:30:00,39.15,39.19,39.09,39.14,29583.0,35.2251,35.2611,35.1711,35.2161,29583.0
2018-07-05 15:00:00,39.14,39.22,39.09,39.11,45121.5,35.2161,35.2881,35.1711,35.1891,45121.5
2018-07-05 15:30:00,39.1,39.25,39.06,39.2,190577.25,35.1801,35.3151,35.1441,35.2701,190577.25
2018-07-06 09:30:00,39.11,39.35,38.92,39.28,127167.75,35.1891,35.405,35.0182,35.3421,127167.75
2018-07-06 10:00:00,39.26,39.48,39.21,39.44,40608.0,35.3241,35.522,35.2791,35.486,40608.0
2018-07-06 10:30:00,39.4,39.49,39.37,39.48,40576.5,35.45,35.531,35.423,35.522,40576.5
2018-07-06 11:00:00,39.46,39.56,39.45,39.47,138219.75,35.504,35.594,35.495,35.513,138219.75
2018-07-06 11:30:00,39.48,39.68,39.48,39.67,113528.25,35.522,35.702,35.522,35.693,113528.25
2018-07-06 12:00:00,39.65,39.8,39.65,39.78,85209.75,35.675,35.8099,35.675,35.7919,85209.75
2018-07-06 12:30:00,39.77,39.81,39.7,39.76,110405.25,35.7829,35.8189,35.72,35.7739,110405.25
2018-07-06 13:00:00,39.76,39.9,39.74,39.78,107194.5,35.7739,35.8999,35.756,35.7919,107194.5
2018-07-06 13:30:00,39.8,39.88,39.79,39.84,161493.75,35.8099,35.8819,35.8009,35.8459,161493.75
2018-07-06 14:00:00,39.83,39.94,39.76,39.79,210471.75,35.8369,35.9359,35.7739,35.8009,210471.75
2018-07-06 14:30:00,39.79,39.83,39.73,39.8,89851.5,35.8009,35.8369,35.747,35.8099,89851.5
2018-07-06 15:00:00,39.8,39.87,39.79,39.85,138987.0,35.8099,35.8729,35.8009,35.8549,138987.0
2018-07-06 15:30:00,39.84,39.92,39.8,39.86,428078.25,35.8459,35.9179,35.8099,35.8639,428078.25
2018-07-09 09:30:00,40.06,40.78,40.06,40.75,157122.0,36.0439,36.6917,36.0439,36.6647,157122.0
2018-07-09 10:00:00,40.76,40.77,40.52,40.6,88499.25,36.6737,36.6827,36.4578,36.5297,88499.25
2018-07-09 10:30:00,40.59,40.72,40.57,40.68,42198.75,36.5207,36.6377,36.5027,36.6017,42198.75
2018-07-09 11:00:00,40.69,40.82,40.62,40.66,237809.25,36.6107,36.7277,36.5477,36.5837,237809.25
2018-07-09 11:30:00,40.65,40.74,40.59,40.67,51293.25,36.5747,36.6557,36.5207,36.5927,51293.25
2018-07-09 12:00:00,40.66,40.81,40.63,40.79,75678.75,36.5837,36.7187,36.5567,36.7007,75678.75
2018-07-09 12:30:00,40.8,40.96,40.8,40.9,146675.25,36.7097,36.8536,36.7097,36.7997,146675.25
2018-07-09 13:00:00,40.88,40.94,40.84,40.9,53608.5,36.7817,36.8356,36.7457,36.7997,53608.5
2018-07-09 13:30:00,40.92,40.98,40.83,40.89,50271.75,36.8177,36.8716,36.7367,36.7907,50271.75
2018-07-09 14:00:00,40.9,41.04,40.86,41.03,54843.75,36.7997,36.9256,36.7637,36.9166,54843.75
2018-07-09 14:30:00,41.03,41.19,41.0,41.08,82595.25,36.9166,37.0606,36.8896,36.9616,82595.25
2018-07-09 15:00:00,41.09,41.15,41.03,41.15,99810.0,36.9706,37.0246,36.9166,37.0246,99810.0
2018-07-09 15:30:00,41.14,41.15,41.0,41.06,207146.25,37.0156,37.0246,36.8896,36.9436,207146.25
2018-07-10 09:30:00,41.08,41.19,40.73,40.84,185555.25,36.9616,37.0606,36.6467,36.7457,185555.25
2018-07-10 10:00:00,40.89,41.08,40.84,40.99,50494.5,36.7907,36.9616,36.7457,36.8806,50494.5
2018-07-10 10:30:00,40.97,41.23,40.9,41.21,81018.0,36.8626,37.0966,36.7997,37.0786,81018.0
2018-07-10 11:00:00,41.22,41.28,41.1,41.11,126906.75,37.0876,37.1416,36.9796,36.9886,126906.75
2018-07-10 11:30:00,41.11,41.28,41.1,41.19,91725.75,36.9886,37.1416,36.9796,37.0606,91725.75
2018-07-10 12:00:00,41.2,41.23,40.99,41.02,221249.25,37.0696,37.0966,36.8806,36.9076,221249.25
2018-07-10 12:30:00,40.99,41.0,40.67,40.71,68942.25,36.8806,36.8896,36.5927,36.6287,68942.25
2018-07-10 13:00:00,40.71,40.84,40.68,40.73,37809.0,36.6287,36.7457,36.6017,36.6467,37809.0
2018-07-10 13:30:00,40.73,40.76,40.64,40.71,78205.5,36.6467,36.6737,36.5657,36.6287,78205.5
2018-07-10 14:00:00,40.71,40.83,40.7,40.8,58635.0,36.6287,36.7367,36.6197,36.7097,58635.0
2018-07-10 14:30:00,40.81,40.86,40.76,40.85,75249.0,36.7187,36.7637,36.6737,36.7547,75249.0
2018-07-10 15:00:00,40.85,40.94,40.77,40.94,114354.0,36.7547,36.8356,36.6827,36.8356,114354.0
2018-07-10 15:30:00,40.94,41.07,40.94,41.01,302892.75,36.8356,36.9526,36.8356,36.8986,302892.75
2018-07-11 09:30:00,40.64,40.86,40.54,40.6,56457.0,36.5657,36.7637,36.4757,36.5297,56457.0
2018-07-11 10:00:00,40.6,40.72,40.48,40.72,42702.75,36.5297,36.6377,36.4218,36.6377,42702.75
2018-07-11 10:30:00,40.8,40.91,40.74,40.79,27477.0,36.7097,36.8087,36.6557,36.7007,27477.0
2018-07-11 11:00:00,40.8,40.88,40.76,40.76,24466.5,36.7097,36.7817,36.6737,36.6737,24466.5
2018-07-11 11:30:00,40.74,40.79,40.68,40.71,28102.5,36.6557,36.7007,36.6017,36.6287,28102.5
2018-07-11 12:00:00,40.68,40.79,40.61,40.76,44381.25,36.6017,36.7007,36.5387,36.6737,44381.25
2018-07-11 12:30:00,40.79,40.84,40.64,40.7,29202.75,36.7007,36.7457,36.5657,36.6197,29202.75
2018-07-11 13:00:00,40.7,40.73,40.61,40.68,16161.75,36.6197,36.6467,36.5387,36.6017,16161.75
2018-07-11 13:30:00,40.71,40.74,40.51,40.51,10431.0,36.6287,36.6557,36.4488,36.4488,10431.0
2018-07-11 14:00:00,40.53,40.61,40.42,40.61,73332.0,36.4668,36.5387,36.3678,36.5387,73332.0
2018-07-11 14:30:00,40.61,40.76,40.61,40.68,66793.5,36.5387,36.6737,36.5387,36.6017,66793.5
2018-07-11 15:00:00,40.68,40.75,40.63,40.69,167343.75,36.6017,36.6647,36.5567,36.6107,167343.75
2018-07-11 15:30:00,40.69,40.78,40.68,40.7,191529.0,36.6107,36.6917,36.6017,36.6197,191529.0
2018-07-12 09:30:00,41.11,41.11,40.59,40.77,128724.75,36.9886,36.9886,36.5207,36.6827,128724.75
2018-07-12 10:00:00,40.78,40.9,40.74,40.89,123540.75,36.6917,36.7997,36.6557,36.7907,123540.75
2018-07-12 10:30:00,40.89,40.91,40.69,40.82,66033.0,36.7907,36.8087,36.6107,36.7277,66033.0
2018-07-12 11:00:00,40.82,40.84,40.69,40.84,197741.25,36.7277,36.7457,36.6107,36.7457,197741.25
2018-07-12 11:30:00,40.84,41.02,40.84,40.96,94326.75,36.7457,36.9076,36.7457,36.8536,94326.75
2018-07-12 12:00:00,40.98,41.02,40.92,41.02,66082.5,36.8716,36.9076,36.8177,36.9076,66082.5
2018-07-12 12:30:00,41.03,41.12,40.97,41.08,99580.5,36.9166,36.9976,36.8626,36.9616,99580.5
2018-07-12 13:00:00,41.08,41.13,40.98,41.09,103902.75,36.9616,37.0066,36.8716,36.9706,103902.75
2018-07-12 13:30:00,41.08,41.1,41.01,41.02,77895.0,36.9616,36.9796,36.8986,36.9076,77895.0
2018-07-12 14:00:00,41.04,41.13,41.03,41.13,71340.75,36.9256,37.0066,36.9166,37.0066,71340.75
2018-07-12 14:30:00,41.12,41.13,40.98,41.0,96907.5,36.9976,37.0066,36.8716,36.8896,96907.5
2018-07-12 15:00:00,41.01,41.05,40.87,41.04,101076.75,36.8986,36.9346,36.7727,36.9256,101076.75
2018-07-12 15:30:00,41.03,41.04,40.91,40.99,314973.0,36.9166,36.9256,36.8087,36.8806,314973.0
2018-07-13 09:30:00,41.01,41.36,40.9,41.1,238295.25,36.8986,37.2135,36.7997,36.9796,238295.25
2018-07-13 10:00:00,41.12,41.27,41.03,41.13,53268.75,36.9976,37.1326,36.9166,37.0066,53268.75
2018-07-13 10:30:00,41.12,41.39,41.1,41.26,53005.5,36.9976,37.2405,36.9796,37.1236,53005.5
2018-07-13 11:00:00,41.27,41.39,41.24,41.27,41550.75,37.1326,37.2405,37.1056,37.1326,41550.75
2018-07-13 11:30:00,41.27,41.29,41.16,41.24,64921.5,37.1326,37.1506,37.0336,37.1056,64921.5
2018-07-13 12:00:00,41.24,41.38,41.24,41.3,111226.5,37.1056,37.2315,37.1056,37.1596,111226.5
2018-07-13 12:30:00,41.3,41.41,41.28,41.41,77971.5,37.1596,37.2585,37.1416,37.2585,77971.5
2018-07-13 13:00:00,41.41,41.45,41.38,41.38,233682.75,37.2585,37.2945,37.2315,37.2315,233682.75
2018-07-13 13:30:00,41.37,41.37,41.32,41.33,61249.5,37.2225,37.2225,37.1776,37.1865,61249.5
2018-07-13 14:00:00,41.34,41.34,41.25,41.26,139320.0,37.1955,37.1955,37.1146,37.1236,139320.0
2018-07-13 14:30:00,41.26,41.28,41.17,41.24,111667.5,37.1236,37.1416,37.0426,37.1056,111667.5
2018-07-13 15:00:00,41.23,41.34,41.23,41.33,175644.0,37.0966,37.1955,37.0966,37.1865,175644.0
2018-07-13 15:30:00,41.32,41.36,41.31,41.33,467673.75,37.1776,37.2135,37.1686,37.1865,467673.75
2018-07-16 09:30:00,41.48,41.81,41.48,41.74,87675.75,37.3215,37.6184,37.3215,37.5554,87675.75
2018-07-16 10:00:00,41.74,41.85,41.66,41.75,44696.25,37.5554,37.6544,37.4835,37.5644,44696.25
2018-07-16 10:30:00,41.75,41.8,41.55,41.56,85245.75,37.5644,37.6094,37.3845,37.3935,85245.75
2018-07-16 11:00:00,41.56,41.72,41.56,41.68,93638.25,37.3935,37.5374,37.3935,37.5015,93638.25
2018-07-16 11:30:00,41.67,41.71,41.62,41.65,59715.0,37.4925,37.5285,37.4475,37.4745,59715.0
2018-07-16 12:00:00,41.64,41.74,41.58,41.69,134862.75,37.4655,37.5554,37.4115,37.5105,134862.75
2018-07-16 12:30:00,41.7,41.78,41.67,41.76,70789.5,37.5195,37.5914,37.4925,37.5734,70789.5
2018-07-16 13:00:00,41.76,41.79,41.72,41.77,46444.5,37.5734,37.6004,37.5374,37.5824,46444.5
2018-07-16 13:30:00,41.76,41.83,41.69,41.72,78743.25,37.5734,37.6364,37.5105,37.5374,78743.25
2018-07-16 14:00:00,41.72,41.76,41.68,41.69,119403.0,37.5374,37.5734,37.5015,37.5105,119403.0
2018-07-16 14:30:00,41.69,41.71,41.66,41.69,188712.0,37.5105,37.5285,37.4835,37.5105,188712.0
2018-07-16 15:00:00,41.69,41.73,41.66,41.72,101733.75,37.5105,37.5464,37.4835,37.5374,101733.75
2018-07-16 15:30:00,41.72,41.81,41.68,41.77,448461.0,37.5374,37.6184,37.5015,37.5824,448461.0
2018-07-17 09:30:00,41.78,41.97,41.78,41.92,125628.75,37.5914,37.7624,37.5914,37.7174,125628.75
2018-07-17 10:00:00,41.93,42.24,41.91,42.24,63891.0,37.7264,38.0053,37.7084,38.0053,63891.0
2018-07-17 10:30:00,42.26,42.27,42.05,42.06,107500.5,38.0233,38.0323,37.8344,37.8434,107500.5
2018-07-17 11:00:00,42.07,42.29,42.05,42.29,173722.5,37.8524,38.0503,37.8344,38.0503,173722.5
2018-07-17 11:30:00,42.27,42.27,42.15,42.24,38589.75,38.0323,38.0323,37.9243,38.0053,38589.75
2018-07-17 12:00:00,42.24,42.44,42.24,42.35,27283.5,38.0053,38.1853,38.0053,38.1043,27283.5
2018-07-17 12:30:00,42.33,42.34,42.25,42.31,151798.5,38.0863,38.0953,38.0143,38.0683,151798.5
2018-07-17 13:00:00,42.31,42.32,42.17,42.19,167388.75,38.0683,38.0773,37.9423,37.9603,167388.75
2018-07-17 13:30:00,42.2,42.29,42.18,42.22,41582.25,37.9693,38.0503,37.9513,37.9873,41582.25
2018-07-17 14:00:00,42.19,42.25,42.14,42.24,43569.0,37.9603,38.0143,37.9153,38.0053,43569.0
2018-07-17 14:30:00,42.23,42.3,42.2,42.2,180002.25,37.9963,38.0593,37.9693,37.9693,180002.25
2018-07-17 15:00:00,42.19,42.26,42.17,42.2,180121.5,37.9603,38.0233,37.9423,37.9693,180121.5
2018-07-17 15:30:00,42.2,42.31,42.18,42.24,389218.5,37.9693,38.0683,37.9513,38.0053,389218.5
2018-07-18 09:30:00,42.46,42.87,42.46,42.62,89640.0,38.2033,38.5722,38.2033,38.3472,89640.0
2018-07-18 10:00:00,42.62,42.65,42.48,42.6,35563.5,38.3472,38.3742,38.2213,38.3292,35563.5
2018-07-18 10:30:00,42.59,42.85,42.49,42.83,30631.5,38.3202,38.5542,38.2303,38.5362,30631.5
2018-07-18 11:00:00,42.81,42.87,42.72,42.74,47639.25,38.5182,38.5722,38.4372,38.4552,47639.25
2018-07-18 11:30:00,42.73,42.82,42.73,42.8,30012.75,38.4462,38.5272,38.4462,38.5092,30012.75
2018-07-18 12:00:00,42.8,42.9,42.77,42.82,64975.5,38.5092,38.5992,38.4822,38.5272,64975.5
2018-07-18 12:30:00,42.8,42.81,42.73,42.79,23625.0,38.5092,38.5182,38.4462,38.5002,23625.0
2018-07-18 13:00:00,42.79,42.79,42.64,42.68,58664.25,38.5002,38.5002,38.3652,38.4012,58664.25
2018-07-18 13:30:00,42.68,42.69,42.62,42.69,25470.0,38.4012,38.4102,38.3472,38.4102,25470.0
2018-07-18 14:00:00,42.68,42.74,42.68,42.74,34407.0,38.4012,38.4552,38.4012,38.4552,34407.0
2018-07-18 14:30:00,42.73,42.83,42.73,42.79,41784.75,38.4462,38.5362,38.4462,38.5002,41784.75
2018-07-18 15:00:00,42.78,42.8,42.76,42.78,35757.0,38.4912,38.5092,38.4732,38.4912,35757.0
2018-07-18 15:30:00,42.77,42.8,42.75,42.77,224030.25,38.4822,38.5092,38.4642,38.4822,224030.25
2018-07-19 09:30:00,42.55,42.62,42.05,42.18,95611.5,38.2842,38.3472,37.8344,37.9513,95611.5
2018-07-19 10:00:00,42.17,42.29,42.11,42.16,41251.5,37.9423,38.0503,37.8884,37.9333,41251.5
2018-07-19 10:30:00,42.15,42.35,42.1,42.24,37406.25,37.9243,38.1043,37.8794,38.0053,37406.25
2018-07-19 11:00:00,42.25,42.34,42.24,42.28,17271.0,38.0143,38.0953,38.0053,38.0413,17271.0
2018-07-19 11:30:00,42.28,42.34,42.26,42.3,18153.0,38.0413,38.0953,38.0233,38.0593,18153.0
2018-07-19 12:00:00,42.31,42.33,42.08,42.11,63258.75,38.0683,38.0863,37.8614,37.8884,63258.75
2018-07-19 12:30:00,42.1,42.12,41.97,41.97,14818.5,37.8794,37.8973,37.7624,37.7624,14818.5
2018-07-19 13:00:00,42.0,42.05,41.92,42.01,22920.75,37.7894,37.8344,37.7174,37.7984,22920.75
2018-07-19 13:30:00,42.01,42.12,41.96,42.12,26568.0,37.7984,37.8973,37.7534,37.8973,26568.0
2018-07-19 14:00:00,42.14,42.18,42.09,42.15,32438.25,37.9153,37.9513,37.8704,37.9243,32438.25
2018-07-19 14:30:00,42.16,42.16,42.05,42.08,40806.0,37.9333,37.9333,37.8344,37.8614,40806.0
2018-07-19 15:00:00,42.09,42.14,42.06,42.13,61717.5,37.8704,37.9153,37.8434,37.9063,61717.5
2018-07-19 15:30:00,42.13,42.18,42.07,42.09,139108.5,37.9063,37.9513,37.8524,37.8704,139108.5
2018-07-20 09:30:00,41.91,42.27,41.9,42.07,128189.25,37.7084,38.0323,37.6994,37.8524,128189.25
2018-07-20 10:00:00,42.05,42.11,41.98,42.07,66118.5,37.8344,37.8884,37.7714,37.8524,66118.5
2018-07-20 10:30:00,42.06,42.08,41.93,42.0,46971.0,37.8434,37.8614,37.7264,37.7894,46971.0
2018-07-20 11:00:00,42.0,42.18,41.99,42.17,43904.25,37.7894,37.9513,37.7804,37.9423,43904.25
2018-07-20 11:30:00,42.21,42.29,42.17,42.21,68024.25,37.9783,38.0503,37.9423,37.9783,68024.25
2018-07-20 12:00:00,42.21,42.26,42.18,42.26,39786.75,37.9783,38.0233,37.9513,38.0233,39786.75
2018-07-20 12:30:00,42.26,42.3,42.22,42.22,30318.75,38.0233,38.0593,37.9873,37.9873,30318.75
2018-07-20 13:00:00,42.24,42.26,42.19,42.24,38479.5,38.0053,38.0233,37.9603,38.0053,38479.5
2018-07-20 13:30:00,42.23,42.35,42.22,42.34,38391.75,37.9963,38.1043,37.9873,38.0953,38391.75
2018-07-20 14:00:00,42.35,42.41,42.32,42.36,38643.75,38.1043,38.1583,38.0773,38.1133,38643.75
2018-07-20 14:30:00,42.36,42.4,42.29,42.39,56103.75,38.1133,38.1493,38.0503,38.1403,56103.75
2018-07-20 15:00:00,42.38,42.41,42.26,42.26,64847.25,38.1313,38.1583,38.0233,38.0233,64847.25
2018-07-20 15:30:00,42.27,42.34,42.23,42.25,241668.0,38.0323,38.0953,37.9963,38.0143,241668.0
2018-07-23 09:30:00,42.36,42.73,42.36,42.71,77514.75,38.1133,38.4462,38.1133,38.4282,77514.75
2018-07-23 10:00:00,42.72,42.77,42.62,42.65,53898.75,38.4372,38.4822,38.3472,38.3742,53898.75
2018-07-23 10:30:00,42.65,42.69,42.59,42.63,88969.5,38.3742,38.4102,38.3202,38.3562,88969.5
2018-07-23 11:00:00,42.62,42.8,42.59,42.77,218274.75,38.3472,38.5092,38.3202,38.4822,218274.75
2018-07-23 11:30:00,42.79,42.82,42.73,42.82,142515.0,38.5002,38.5272,38.4462,38.5272,142515.0
2018-07-23 12:00:00,42.83,43.0,42.81,42.98,97602.75,38.5362,38.6891,38.5182,38.6711,97602.75
2018-07-23 12:30:00,42.96,43.07,42.89,43.03,110808.0,38.6531,38.7521,38.5902,38.7161,110808.0
2018-07-23 13:00:00,43.04,43.04,42.92,42.94,40770.0,38.7251,38.7251,38.6171,38.6351,40770.0
2018-07-23 13:30:00,42.94,42.96,42.92,42.95,57615.75,38.6351,38.6531,38.6171,38.6441,57615.75
2018-07-23 14:00:00,42.95,42.97,42.92,42.96,48692.25,38.6441,38.6621,38.6171,38.6531,48692.25
2018-07-23 14:30:00,42.94,43.02,42.88,42.98,55802.25,38.6351,38.7071,38.5812,38.6711,55802.25
2018-07-23 15:00:00,42.99,43.0,42.94,42.95,98608.5,38.6801,38.6891,38.6351,38.6441,98608.5
2018-07-23 15:30:00,42.95,42.95,42.89,42.92,273008.25,38.6441,38.6441,38.5902,38.6171,273008.25
2018-07-24 09:30:00,43.07,43.25,42.87,43.16,134622.0,38.7521,38.9141,38.5722,38.8331,134622.0
2018-07-24 10:00:00,43.16,43.39,43.16,43.36,192350.25,38.8331,39.04,38.8331,39.013,192350.25
2018-07-24 10:30:00,43.36,43.38,43.2,43.29,90144.0,39.013,39.031,38.8691,38.9501,90144.0
2018-07-24 11:00:00,43.29,43.31,42.99,43.13,91077.75,38.9501,38.968,38.6801,38.8061,91077.75
2018-07-24 11:30:00,43.12,43.13,42.97,43.08,50607.0,38.7971,38.8061,38.6621,38.7611,50607.0
2018-07-24 12:00:00,43.08,43.12,43.01,43.05,97499.25,38.7611,38.7971,38.6981,38.7341,97499.25
2018-07-24 12:30:00,43.05,43.09,42.95,42.97,145368.0,38.7341,38.7701,38.6441,38.6621,145368.0
2018-07-24 13:00:00,42.99,43.11,42.96,42.98,96585.75,38.6801,38.7881,38.6531,38.6711,96585.75
2018-07-24 13:30:00,42.99,43.0,42.84,42.9,65832.75,38.6801,38.6891,38.5452,38.5992,65832.75
2018-07-24 14:00:00,42.9,42.9,42.76,42.76,75123.0,38.5992,38.5992,38.4732,38.4732,75123.0
2018-07-24 14:30:00,42.76,42.92,42.74,42.92,89876.25,38.4732,38.6171,38.4552,38.6171,89876.25
2018-07-24 15:00:00,42.91,42.94,42.82,42.82,126897.75,38.6081,38.6351,38.5272,38.5272,126897.75
2018-07-24 15:30:00,42.82,42.88,42.76,42.86,361606.5,38.5272,38.5812,38.4732,38.5632,361606.5
2018-07-25 09:30:00,42.79,43.07,42.68,42.8,90603.0,38.5002,38.7521,38.4012,38.5092,90603.0
2018-07-25 10:00:00,42.8,42.83,42.46,42.49,63420.75,38.5092,38.5362,38.2033,38.2303,63420.75
2018-07-25 10:30:00,42.5,42.63,42.39,42.6,123324.75,38.2393,38.3562,38.1403,38.3292,123324.75
2018-07-25 11:00:00,42.6,42.76,42.51,42.7,187551.0,38.3292,38.4732,38.2483,38.4192,187551.0
2018-07-25 11:30:00,42.72,42.85,42.63,42.85,56263.5,38.4372,38.5542,38.3562,38.5542,56263.5
2018-07-25 12:00:00,42.87,42.94,42.86,42.91,123574.5,38.5722,38.6351,38.5632,38.6081,123574.5
2018-07-25 12:30:00,42.92,42.96,42.82,42.96,68028.75,38.6171,38.6531,38.5272,38.6531,68028.75
2018-07-25 13:00:00,42.98,42.98,42.84,42.91,114525.0,38.6711,38.6711,38.5452,38.6081,114525.0
2018-07-25 13:30:00,42.92,43.01,42.91,42.98,151015.5,38.6171,38.6981,38.6081,38.6711,151015.5
2018-07-25 14:00:00,42.99,43.04,42.95,42.98,91289.25,38.6801,38.7251,38.6441,38.6711,91289.25
2018-07-25 14:30:00,42.98,43.01,42.94,42.95,66505.5,38.6711,38.6981,38.6351,38.6441,66505.5
2018-07-25 15:00:00,42.97,43.01,42.85,42.87,103920.75,38.6621,38.6981,38.5542,38.5722,103920.75
2018-07-25 15:30:00,42.87,43.28,42.87,43.22,653348.25,38.5722,38.9411,38.5722,38.8871,653348.25
2018-07-26 09:30:00,42.64,42.64,41.54,41.79,424111.5,38.3652,38.3652,37.3755,37.6004,424111.5
2018-07-26 10:00:00,41.81,42.04,41.69,41.73,307739.25,37.6184,37.8254,37.5105,37.5464,307739.25
2018-07-26 10:30:00,41.74,41.82,41.59,41.65,259209.0,37.5554,37.6274,37.4205,37.4745,259209.0
2018-07-26 11:00:00,41.67,41.8,41.62,41.72,212069.25,37.4925,37.6094,37.4475,37.5374,212069.25
2018-07-26 11:30:00,41.7,41.7,41.44,41.56,168106.5,37.5195,37.5195,37.2855,37.3935,168106.5
2018-07-26 12:00:00,41.57,41.92,41.57,41.69,176559.75,37.4025,37.7174,37.4025,37.5105,176559.75
2018-07-26 12:30:00,41.68,41.76,41.61,41.62,94457.25,37.5015,37.5734,37.4385,37.4475,94457.25
2018-07-26 13:00:00,41.61,41.84,41.6,41.76,244118.25,37.4385,37.6454,37.4295,37.5734,244118.25
2018-07-26 13:30:00,41.73,41.76,41.51,41.51,88380.0,37.5464,37.5734,37.3485,37.3485,88380.0
2018-07-26 14:00:00,41.51,41.71,41.41,41.7,143592.75,37.3485,37.5285,37.2585,37.5195,143592.75
2018-07-26 14:30:00,41.7,41.79,41.57,41.64,189470.25,37.5195,37.6004,37.4025,37.4655,189470.25
2018-07-26 15:00:00,41.65,41.67,41.47,41.53,196555.5,37.4745,37.4925,37.3125,37.3665,196555.5
2018-07-26 15:30:00,41.52,41.57,41.37,41.42,537509.25,37.3575,37.4025,37.2225,37.2675,537509.25
2018-07-27 09:30:00,41.64,42.26,41.64,42.08,157682.25,37.4655,38.0233,37.4655,37.8614,157682.25
2018-07-27 10:00:00,42.11,42.13,41.86,41.86,52544.25,37.8884,37.9063,37.6634,37.6634,52544.25
2018-07-27 10:30:00,41.82,41.9,41.67,41.76,67983.75,37.6274,37.6994,37.4925,37.5734,67983.75
2018-07-27 11:00:00,41.76,41.78,41.52,41.52,78070.5,37.5734,37.5914,37.3575,37.3575,78070.5
2018-07-27 11:30:00,41.51,41.52,41.32,41.35,62354.25,37.3485,37.3575,37.1776,37.2045,62354.25
2018-07-27 12:00:00,41.34,41.47,41.29,41.47,93975.75,37.1955,37.3125,37.1506,37.3125,93975.75
2018-07-27 12:30:00,41.47,41.48,41.19,41.19,66278.25,37.3125,37.3215,37.0606,37.0606,66278.25
2018-07-27 13:00:00,41.18,41.24,41.1,41.18,75179.25,37.0516,37.1056,36.9796,37.0516,75179.25
2018-07-27 13:30:00,41.17,41.36,41.15,41.33,71201.25,37.0426,37.2135,37.0246,37.1865,71201.25
2018-07-27 14:00:00,41.32,41.35,41.2,41.26,61551.0,37.1776,37.2045,37.0696,37.1236,61551.0
2018-07-27 14:30:00,41.25,41.33,41.18,41.23,85776.75,37.1146,37.1865,37.0516,37.0966,85776.75
2018-07-27 15:00:00,41.24,41.32,41.24,41.28,135069.75,37.1056,37.1776,37.1056,37.1416,135069.75
2018-07-27 15:30:00,41.29,41.47,41.28,41.38,285030.0,37.1506,37.3125,37.1416,37.2315,285030.0
2018-07-30 09:30:00,41.36,41.61,41.26,41.52,69696.0,37.2135,37.4385,37.1236,37.3575,69696.0
2018-07-30 10:00:00,41.52,41.53,41.28,41.31,72985.5,37.3575,37.3665,37.1416,37.1686,72985.5
2018-07-30 10:30:00,41.3,41.3,41.05,41.05,67815.0,37.1596,37.1596,36.9346,36.9346,67815.0
2018-07-30 11:00:00,41.04,41.04,40.84,40.88,124983.0,36.9256,36.9256,36.7457,36.7817,124983.0
2018-07-30 11:30:00,40.87,40.91,40.56,40.58,208993.5,36.7727,36.8087,36.4937,36.5117,208993.5
2018-07-30 12:00:00,40.61,40.61,40.33,40.33,102728.25,36.5387,36.5387,36.2868,36.2868,102728.25
2018-07-30 12:30:00,40.33,40.39,40.28,40.35,44885.25,36.2868,36.3408,36.2418,36.3048,44885.25
2018-07-30 13:00:00,40.35,40.47,40.24,40.4,171585.0,36.3048,36.4128,36.2058,36.3498,171585.0
2018-07-30 13:30:00,40.4,40.55,40.36,40.55,93264.75,36.3498,36.4847,36.3138,36.4847,93264.75
2018-07-30 14:00:00,40.55,40.61,40.47,40.56,117348.75,36.4847,36.5387,36.4128,36.4937,117348.75
2018-07-30 14:30:00,40.56,40.6,40.47,40.5,92011.5,36.4937,36.5297,36.4128,36.4398,92011.5
2018-07-30 15:00:00,40.5,40.52,40.37,40.39,122055.75,36.4398,36.4578,36.3228,36.3408,122055.75
2018-07-30 15:30:00,40.39,40.49,40.37,40.44,451939.5,36.3408,36.4308,36.3228,36.3858,451939.5
2018-07-31 09:30:00,40.64,40.75,40.4,40.42,27312.75,36.5657,36.6647,36.3498,36.3678,27312.75
2018-07-31 10:00:00,40.42,40.46,39.99,40.09,69558.75,36.3678,36.4038,35.9809,36.0709,69558.75
2018-07-31 10:30:00,40.08,40.29,40.04,40.05,121968.0,36.0619,36.2508,36.0259,36.0349,121968.0
2018-07-31 11:00:00,40.06,40.27,40.05,40.24,82977.75,36.0439,36.2328,36.0349,36.2058,82977.75
2018-07-31 11:30:00,40.26,40.46,40.25,40.44,78205.5,36.2238,36.4038,36.2148,36.3858,78205.5
2018-07-31 12:00:00,40.45,40.52,40.38,40.5,49495.5,36.3948,36.4578,36.3318,36.4398,49495.5
2018-07-31 12:30:00,40.51,40.61,40.45,40.58,106416.0,36.4488,36.5387,36.3948,36.5117,106416.0
2018-07-31 13:00:00,40.58,40.72,40.58,40.7,47621.25,36.5117,36.6377,36.5117,36.6197,47621.25
2018-07-31 13:30:00,40.69,40.82,40.69,40.81,86373.0,36.6107,36.7277,36.6107,36.7187,86373.0
2018-07-31 14:00:00,40.81,40.82,40.73,40.81,113247.0,36.7187,36.7277,36.6467,36.7187,113247.0
2018-07-31 14:30:00,40.81,40.9,40.8,40.86,136446.75,36.7187,36.7997,36.7097,36.7637,136446.75
2018-07-31 15:00:00,40.86,40.88,40.79,40.87,136948.5,36.7637,36.7817,36.7007,36.7727,136948.5
2018-07-31 15:30:00,40.87,40.88,40.66,40.71,329892.75,36.7727,36.7817,36.5837,36.6287,329892.75
2018-08-01 09:30:00,40.92,41.38,40.9,41.37,281504.25,36.8177,37.2315,36.7997,37.2225,281504.25
2018-08-01 10:00:00,41.38,41.66,41.37,41.61,161277.75,37.2315,37.4835,37.2225,37.4385,161277.75
2018-08-01 10:30:00,41.61,41.71,41.54,41.55,54348.75,37.4385,37.5285,37.3755,37.3845,54348.75
2018-08-01 11:00:00,41.55,41.55,41.09,41.1,250744.5,37.3845,37.3845,36.9706,36.9796,250744.5
2018-08-01 11:30:00,41.09,41.1,40.77,40.8,177936.75,36.9706,36.9796,36.6827,36.7097,177936.75
2018-08-01 12:00:00,40.8,40.8,40.46,40.51,40151.25,36.7097,36.7097,36.4038,36.4488,40151.25
2018-08-01 12:30:00,40.48,40.61,40.43,40.57,60520.5,36.4218,36.5387,36.3768,36.5027,60520.5
2018-08-01 13:00:00,40.57,40.66,40.56,40.56,53723.25,36.5027,36.5837,36.4937,36.4937,53723.25
2018-08-01 13:30:00,40.56,40.73,40.55,40.69,110731.5,36.4937,36.6467,36.4847,36.6107,110731.5
2018-08-01 14:00:00,40.67,40.75,40.6,40.73,73631.25,36.5927,36.6647,36.5297,36.6467,73631.25
2018-08-01 14:30:00,40.74,40.78,40.67,40.78,68103.0,36.6557,36.6917,36.5927,36.6917,68103.0
2018-08-01 15:00:00,40.78,40.82,40.68,40.71,102015.0,36.6917,36.7277,36.6017,36.6287,102015.0
2018-08-01 15:30:00,40.71,40.79,40.63,40.67,265293.0,36.6287,36.7007,36.5567,36.5927,265293.0
2018-08-02 09:30:00,40.26,40.48,40.0,40.25,104199.75,36.2238,36.4218,35.9899,36.2148,104199.75
2018-08-02 10:00:00,40.28,40.39,40.2,40.32,118703.25,36.2418,36.3408,36.1698,36.2778,118703.25
2018-08-02 10:30:00,40.33,40.36,40.01,40.04,126654.75,36.2868,36.3138,35.9989,36.0259,126654.75
2018-08-02 11:00:00,40.04,40.2,40.04,40.16,69873.75,36.0259,36.1698,36.0259,36.1338,69873.75
2018-08-02 11:30:00,40.16,40.37,40.16,40.28,106310.25,36.1338,36.3228,36.1338,36.2418,106310.25
2018-08-02 12:00:00,40.28,40.43,40.25,40.4,63603.0,36.2418,36.3768,36.2148,36.3498,63603.0
2018-08-02 12:30:00,40.37,40.43,40.26,40.4,64134.0,36.3228,36.3768,36.2238,36.3498,64134.0
2018-08-02 13:00:00,40.41,40.48,40.35,40.42,40326.75,36.3588,36.4218,36.3048,36.3678,40326.75
2018-08-02 13:30:00,40.43,40.55,40.43,40.52,65459.25,36.3768,36.4847,36.3768,36.4578,65459.25
2018-08-02 14:00:00,40.53,40.55,40.44,40.45,122708.25,36.4668,36.4847,36.3858,36.3948,122708.25
2018-08-02 14:30:00,40.46,40.54,40.45,40.54,60873.75,36.4038,36.4757,36.3948,36.4757,60873.75
2018-08-02 15:00:00,40.53,40.54,40.41,40.46,83796.75,36.4668,36.4757,36.3588,36.4038,83796.75
2018-08-02 15:30:00,40.45,40.48,40.4,40.44,294581.25,36.3948,36.4218,36.3498,36.3858,294581.25
2018-08-03 09:30:00,40.49,40.76,40.37,40.37,31009.5,36.4308,36.6737,36.3228,36.3228,31009.5
2018-08-03 10:00:00,40.44,40.49,40.35,40.47,51491.25,36.3858,36.4308,36.3048,36.4128,51491.25
2018-08-03 10:30:00,40.46,40.46,40.3,40.31,45184.5,36.4038,36.4038,36.2598,36.2688,45184.5
2018-08-03 11:00:00,40.32,40.36,40.28,40.28,38247.75,36.2778,36.3138,36.2418,36.2418,38247.75
2018-08-03 11:30:00,40.29,40.49,40.28,40.4,29841.75,36.2508,36.4308,36.2418,36.3498,29841.75
2018-08-03 12:00:00,40.4,40.52,40.4,40.45,28525.5,36.3498,36.4578,36.3498,36.3948,28525.5
2018-08-03 12:30:00,40.47,40.47,40.37,40.4,35462.25,36.4128,36.4128,36.3228,36.3498,35462.25
2018-08-03 13:00:00,40.39,40.45,40.39,40.43,39816.0,36.3408,36.3948,36.3408,36.3768,39816.0
2018-08-03 13:30:00,40.42,40.47,40.39,40.47,17867.25,36.3678,36.4128,36.3408,36.4128,17867.25
2018-08-03 14:00:00,40.47,40.48,40.43,40.44,15345.0,36.4128,36.4218,36.3768,36.3858,15345.0
2018-08-03 14:30:00,40.47,40.49,40.42,40.43,66030.75,36.4128,36.4308,36.3678,36.3768,66030.75
2018-08-03 15:00:00,40.43,40.58,40.42,40.56,82633.5,36.3768,36.5117,36.3678,36.4937,82633.5
2018-08-03 15:30:00,40.55,40.61,40.5,40.6,175261.5,36.4847,36.5387,36.4398,36.5297,175261.5
2018-08-06 09:30:00,40.59,40.59,40.3,40.32,121315.5,36.5207,36.5207,36.2598,36.2778,121315.5
2018-08-06 10:00:00,40.35,40.56,40.35,40.46,37543.5,36.3048,36.4937,36.3048,36.4038,37543.5
2018-08-06 10:30:00,40.46,40.65,40.46,40.62,59487.75,36.4038,36.5747,36.4038,36.5477,59487.75
2018-08-06 11:00:00,40.63,40.68,40.51,40.64,125453.25,36.5567,36.6017,36.4488,36.5657,125453.25
2018-08-06 11:30:00,40.67,40.84,40.64,40.83,162092.25,36.5927,36.7457,36.5657,36.7367,162092.25
2018-08-06 12:00:00,40.81,40.81,40.7,40.72,35772.75,36.7187,36.7187,36.6197,36.6377,35772.75
2018-08-06 12:30:00,40.72,40.84,40.72,40.74,34533.0,36.6377,36.7457,36.6377,36.6557,34533.0
2018-08-06 13:00:00,40.76,40.83,40.67,40.68,22765.5,36.6737,36.7367,36.5927,36.6017,22765.5
2018-08-06 13:30:00,40.67,40.76,40.65,40.73,19800.0,36.5927,36.6737,36.5747,36.6467,19800.0
2018-08-06 14:00:00,40.73,40.79,40.7,40.76,60048.0,36.6467,36.7007,36.6197,36.6737,60048.0
2018-08-06 14:30:00,40.76,40.8,40.76,40.78,29623.5,36.6737,36.7097,36.6737,36.6917,29623.5
2018-08-06 15:00:00,40.77,40.78,40.72,40.77,51997.5,36.6827,36.6917,36.6377,36.6827,51997.5
2018-08-06 15:30:00,40.76,40.8,40.72,40.73,123318.0,36.6737,36.7097,36.6377,36.6467,123318.0
2018-08-07 09:30:00,40.95,41.48,40.79,41.48,127505.25,36.8446,37.3215,36.7007,37.3215,127505.25
2018-08-07 10:00:00,41.51,41.6,41.41,41.53,29200.5,37.3485,37.4295,37.2585,37.3665,29200.5
2018-08-07 10:30:00,41.53,41.55,41.37,41.48,25620.75,37.3665,37.3845,37.2225,37.3215,25620.75
2018-08-07 11:00:00,41.48,41.49,41.26,41.26,39627.0,37.3215,37.3305,37.1236,37.1236,39627.0
2018-08-07 11:30:00,41.25,41.34,41.23,41.23,26048.25,37.1146,37.1955,37.0966,37.0966,26048.25
2018-08-07 12:00:00,41.27,41.27,41.12,41.12,27058.5,37.1326,37.1326,36.9976,36.9976,27058.5
2018-08-07 12:30:00,41.13,41.15,41.04,41.04,41258.25,37.0066,37.0246,36.9256,36.9256,41258.25
2018-08-07 13:00:00,41.04,41.1,41.0,41.06,49315.5,36.9256,36.9796,36.8896,36.9436,49315.5
2018-08-07 13:30:00,41.07,41.08,40.99,41.07,53453.25,36.9526,36.9616,36.8806,36.9526,53453.25
2018-08-07 14:00:00,41.06,41.17,41.05,41.15,94270.5,36.9436,37.0426,36.9346,37.0246,94270.5
2018-08-07 14:30:00,41.15,41.15,41.04,41.06,51059.25,37.0246,37.0246,36.9256,36.9436,51059.25
2018-08-07 15:00:00,41.06,41.13,41.06,41.07,40725.0,36.9436,37.0066,36.9436,36.9526,40725.0
2018-08-07 15:30:00,41.06,41.07,40.77,40.99,258948.0,36.9436,36.9526,36.6827,36.8806,258948.0
2018-08-08 09:30:00,40.88,40.88,40.61,40.85,79294.5,36.7817,36.7817,36.5387,36.7547,79294.5
2018-08-08 10:00:00,40.84,40.88,40.73,40.76,64606.5,36.7457,36.7817,36.6467,36.6737,64606.5
2018-08-08 10:30:00,40.72,40.8,40.67,40.77,52546.5,36.6377,36.7097,36.5927,36.6827,52546.5
2018-08-08 11:00:00,40.79,40.81,40.72,40.75,38916.0,36.7007,36.7187,36.6377,36.6647,38916.0
2018-08-08 11:30:00,40.77,40.79,40.68,40.68,45585.0,36.6827,36.7007,36.6017,36.6017,45585.0
2018-08-08 12:00:00,40.67,40.72,40.62,40.63,39280.5,36.5927,36.6377,36.5477,36.5567,39280.5
2018-08-08 12:30:00,40.64,40.71,40.61,40.63,25445.25,36.5657,36.6287,36.5387,36.5567,25445.25
2018-08-08 13:00:00,40.64,40.7,40.61,40.63,52517.25,36.5657,36.6197,36.5387,36.5567,52517.25
2018-08-08 13:30:00,40.64,40.72,40.64,40.71,75381.75,36.5657,36.6377,36.5657,36.6287,75381.75
2018-08-08 14:00:00,40.72,40.78,40.71,40.78,91813.5,36.6377,36.6917,36.6287,36.6917,91813.5
2018-08-08 14:30:00,40.78,40.78,40.7,40.75,37012.5,36.6917,36.6917,36.6197,36.6647,37012.5
2018-08-08 15:00:00,40.76,40.78,40.73,40.78,77636.25,36.6737,36.6917,36.6467,36.6917,77636.25
2018-08-08 15:30:00,40.79,40.8,40.75,40.75,132538.5,36.7007,36.7097,36.6647,36.6647,132538.5
2018-08-09 09:30:00,40.76,40.84,40.49,40.67,44529.75,36.6737,36.7457,36.4308,36.5927,44529.75
2018-08-09 10:00:00,40.71,40.75,40.59,40.66,74214.0,36.6287,36.6647,36.5207,36.5837,74214.0
2018-08-09 10:30:00,40.67,40.68,40.45,40.45,84510.0,36.5927,36.6017,36.3948,36.3948,84510.0
2018-08-09 11:00:00,40.46,40.58,40.46,40.54,53696.25,36.4038,36.5117,36.4038,36.4757,53696.25
2018-08-09 11:30:00,40.55,40.55,40.36,40.42,45312.75,36.4847,36.4847,36.3138,36.3678,45312.75
2018-08-09 12:00:00,40.42,40.47,40.4,40.4,53460.0,36.3678,36.4128,36.3498,36.3498,53460.0
2018-08-09 12:30:00,40.41,40.5,40.4,40.45,35358.75,36.3588,36.4398,36.3498,36.3948,35358.75
2018-08-09 13:00:00,40.46,40.48,40.39,40.4,39957.75,36.4038,36.4218,36.3408,36.3498,39957.75
2018-08-09 13:30:00,40.41,40.47,40.4,40.41,30170.25,36.3588,36.4128,36.3498,36.3588,30170.25
2018-08-09 14:00:00,40.43,40.47,40.39,40.44,52310.25,36.3768,36.4128,36.3408,36.3858,52310.25
2018-08-09 14:30:00,40.44,40.51,40.44,40.49,57348.0,36.3858,36.4488,36.3858,36.4308,57348.0
2018-08-09 15:00:00,40.48,40.52,40.43,40.44,78547.5,36.4218,36.4578,36.3768,36.3858,78547.5
2018-08-09 15:30:00,40.43,40.43,40.28,40.36,244543.5,36.3768,36.3768,36.2418,36.3138,244543.5
2018-08-10 09:30:00,39.95,39.97,39.59,39.8,144807.75,35.9449,35.9629,35.621,35.8099,144807.75
2018-08-10 10:00:00,39.77,40.06,39.68,39.82,52265.25,35.7829,36.0439,35.702,35.8279,52265.25
2018-08-10 10:30:00,39.82,40.09,39.76,40.08,49108.5,35.8279,36.0709,35.7739,36.0619,49108.5
2018-08-10 11:00:00,40.07,40.18,39.95,40.04,117900.0,36.0529,36.1518,35.9449,36.0259,117900.0
2018-08-10 11:30:00,40.01,40.14,39.99,40.02,42187.5,35.9989,36.1158,35.9809,36.0079,42187.5
2018-08-10 12:00:00,40.02,40.1,39.98,40.06,37131.75,36.0079,36.0799,35.9719,36.0439,37131.75
2018-08-10 12:30:00,40.05,40.11,40.01,40.09,30444.75,36.0349,36.0889,35.9989,36.0709,30444.75
2018-08-10 13:00:00,40.07,40.07,39.97,40.04,33837.75,36.0529,36.0529,35.9629,36.0259,33837.75
2018-08-10 13:30:00,40.02,40.05,39.94,39.95,77600.25,36.0079,36.0349,35.9359,35.9449,77600.25
2018-08-10 14:00:00,39.97,40.04,39.87,39.88,49200.75,35.9629,36.0259,35.8729,35.8819,49200.75
2018-08-10 14:30:00,39.88,40.0,39.87,39.93,40934.25,35.8819,35.9899,35.8729,35.9269,40934.25
2018-08-10 15:00:00,39.93,40.17,39.91,40.1,53203.5,35.9269,36.1428,35.9089,36.0799,53203.5
2018-08-10 15:30:00,40.1,40.12,39.99,39.99,171933.75,36.0799,36.0979,35.9809,35.9809,171933.75
2018-08-13 09:30:00,40.03,40.15,39.78,39.9,47319.75,36.0169,36.1248,35.7919,35.8999,47319.75
2018-08-13 10:00:00,39.91,39.99,39.83,39.95,115931.25,35.9089,35.9809,35.8369,35.9449,115931.25
2018-08-13 10:30:00,39.94,40.1,39.94,40.05,225033.75,35.9359,36.0799,35.9359,36.0349,225033.75
2018-08-13 11:00:00,40.07,40.13,39.91,39.97,70472.25,36.0529,36.1069,35.9089,35.9629,70472.25
2018-08-13 11:30:00,39.97,40.02,39.8,39.85,182756.25,35.9629,36.0079,35.8099,35.8549,182756.25
2018-08-13 12:00:00,39.84,39.95,39.82,39.89,72211.5,35.8459,35.9449,35.8279,35.8909,72211.5
2018-08-13 12:30:00,39.89,39.93,39.84,39.86,104397.75,35.8909,35.9269,35.8459,35.8639,104397.75
2018-08-13 13:00:00,39.84,39.93,39.79,39.93,50780.25,35.8459,35.9269,35.8009,35.9269,50780.25
2018-08-13 13:30:00,39.93,39.97,39.84,39.87,85502.25,35.9269,35.9629,35.8459,35.8729,85502.25
2018-08-13 14:00:00,39.87,39.96,39.85,39.95,69997.5,35.8729,35.9539,35.8549,35.9449,69997.5
2018-08-13 14:30:00,39.96,40.0,39.76,39.79,84404.25,35.9539,35.9899,35.7739,35.8009,84404.25
2018-08-13 15:00:00,39.76,39.76,39.64,39.65,228080.25,35.7739,35.7739,35.666,35.675,228080.25
2018-08-13 15:30:00,39.66,39.72,39.59,39.61,244064.25,35.684,35.738,35.621,35.639,244064.25
2018-08-14 09:30:00,39.8,39.99,39.6,39.96,90193.5,35.8099,35.9809,35.63,35.9539,90193.5
2018-08-14 10:00:00,39.95,40.12,39.86,40.08,42482.25,35.9449,36.0979,35.8639,36.0619,42482.25
2018-08-14 10:30:00,40.07,40.16,39.97,40.11,29884.5,36.0529,36.1338,35.9629,36.0889,29884.5
2018-08-14 11:00:00,40.1,40.23,40.09,40.21,46356.75,36.0799,36.1968,36.0709,36.1788,46356.75
2018-08-14 11:30:00,40.23,40.29,40.17,40.24,49365.0,36.1968,36.2508,36.1428,36.2058,49365.0
2018-08-14 12:00:00,40.24,40.32,40.23,40.29,42302.25,36.2058,36.2778,36.1968,36.2508,42302.25
2018-08-14 12:30:00,40.3,40.32,40.24,40.25,42106.5,36.2598,36.2778,36.2058,36.2148,42106.5
2018-08-14 13:00:00,40.24,40.29,40.07,40.08,78482.25,36.2058,36.2508,36.0529,36.0619,78482.25
2018-08-14 13:30:00,40.09,40.24,40.08,40.24,68442.75,36.0709,36.2058,36.0619,36.2058,68442.75
2018-08-14 14:00:00,40.24,40.25,40.16,40.19,105567.75,36.2058,36.2148,36.1338,36.1608,105567.75
2018-08-14 14:30:00,40.19,40.26,40.18,40.23,68883.75,36.1608,36.2238,36.1518,36.1968,68883.75
2018-08-14 15:00:00,40.23,40.28,40.23,40.26,58749.75,36.1968,36.2418,36.1968,36.2238,58749.75
2018-08-14 15:30:00,40.26,40.28,40.22,40.25,169911.0,36.2238,36.2418,36.1878,36.2148,169911.0
2018-08-15 09:30:00,39.87,40.15,39.78,39.84,83704.5,35.8729,36.1248,35.7919,35.8459,83704.5
2018-08-15 10:00:00,39.83,39.87,39.75,39.77,42912.0,35.8369,35.8729,35.7649,35.7829,42912.0
2018-08-15 10:30:00,39.73,39.82,39.67,39.74,54769.5,35.747,35.8279,35.693,35.756,54769.5
2018-08-15 11:00:00,39.75,40.0,39.74,39.98,68746.5,35.7649,35.9899,35.756,35.9719,68746.5
2018-08-15 11:30:00,39.98,40.07,39.92,39.93,79512.75,35.9719,36.0529,35.9179,35.9269,79512.75
2018-08-15 12:00:00,39.96,40.13,39.92,40.12,48865.5,35.9539,36.1069,35.9179,36.0979,48865.5
2018-08-15 12:30:00,40.12,40.2,40.05,40.17,81573.75,36.0979,36.1698,36.0349,36.1428,81573.75
2018-08-15 13:00:00,40.18,40.21,39.98,40.02,61094.25,36.1518,36.1788,35.9719,36.0079,61094.25
2018-08-15 13:30:00,40.01,40.08,39.99,40.0,73287.0,35.9989,36.0619,35.9809,35.9899,73287.0
2018-08-15 14:00:00,40.0,40.03,39.88,39.91,89955.0,35.9899,36.0169,35.8819,35.9089,89955.0
2018-08-15 14:30:00,39.89,40.08,39.86,40.08,105405.75,35.8909,36.0619,35.8639,36.0619,105405.75
2018-08-15 15:00:00,40.08,40.16,40.03,40.07,95094.0,36.0619,36.1338,36.0169,36.0529,95094.0
2018-08-15 15:30:00,40.08,40.21,40.02,40.06,259821.0,36.0619,36.1788,36.0079,36.0439,259821.0
2018-08-16 09:30:00,40.27,40.52,40.13,40.52,130560.75,36.2328,36.4578,36.1069,36.4578,130560.75
2018-08-16 10:00:00,40.55,40.64,40.5,40.52,41026.5,36.4847,36.5657,36.4398,36.4578,41026.5
2018-08-16 10:30:00,40.55,40.69,40.51,40.58,36036.0,36.4847,36.6107,36.4488,36.5117,36036.0
2018-08-16 11:00:00,40.59,40.71,40.53,40.71,21435.75,36.5207,36.6287,36.4668,36.6287,21435.75
2018-08-16 11:30:00,40.7,40.71,40.63,40.7,31380.75,36.6197,36.6287,36.5567,36.6197,31380.75
2018-08-16 12:00:00,40.69,40.78,40.65,40.74,46494.0,36.6107,36.6917,36.5747,36.6557,46494.0
2018-08-16 12:30:00,40.71,40.72,40.56,40.59,29299.5,36.6287,36.6377,36.4937,36.5207,29299.5
2018-08-16 13:00:00,40.61,40.65,40.57,40.6,36389.25,36.5387,36.5747,36.5027,36.5297,36389.25
2018-08-16 13:30:00,40.6,40.64,40.5,40.56,39721.5,36.5297,36.5657,36.4398,36.4937,39721.5
2018-08-16 14:00:00,40.55,40.59,40.49,40.49,45762.75,36.4847,36.5207,36.4308,36.4308,45762.75
2018-08-16 14:30:00,40.49,40.56,40.44,40.54,64302.75,36.4308,36.4937,36.3858,36.4757,64302.75
2018-08-16 15:00:00,40.53,40.68,40.52,40.68,112837.5,36.4668,36.6017,36.4578,36.6017,112837.5
2018-08-16 15:30:00,40.67,40.67,40.54,40.6,294939.0,36.5927,36.5927,36.4757,36.5297,294939.0
2018-08-17 09:30:00,40.56,40.68,40.44,40.61,94151.25,36.4937,36.6017,36.3858,36.5387,94151.25
2018-08-17 10:00:00,40.63,40.63,40.44,40.5,48402.0,36.5567,36.5567,36.3858,36.4398,48402.0
2018-08-17 10:30:00,40.51,40.52,40.45,40.47,23899.5,36.4488,36.4578,36.3948,36.4128,23899.5
2018-08-17 11:00:00,40.44,40.5,40.43,40.44,67873.5,36.3858,36.4398,36.3768,36.3858,67873.5
2018-08-17 11:30:00,40.44,40.64,40.42,40.64,26529.75,36.3858,36.5657,36.3678,36.5657,26529.75
2018-08-17 12:00:00,40.62,40.64,40.54,40.61,15252.75,36.5477,36.5657,36.4757,36.5387,15252.75
2018-08-17 12:30:00,40.57,40.59,40.49,40.5,21447.0,36.5027,36.5207,36.4308,36.4398,21447.0
2018-08-17 13:00:00,40.5,40.51,40.44,40.44,19732.5,36.4398,36.4488,36.3858,36.3858,19732.5
2018-08-17 13:30:00,40.46,40.57,40.46,40.56,18236.25,36.4038,36.5027,36.4038,36.4937,18236.25
2018-08-17 14:00:00,40.55,40.68,40.55,40.67,33023.25,36.4847,36.6017,36.4847,36.5927,33023.25
2018-08-17 14:30:00,40.67,40.74,40.65,40.73,38326.5,36.5927,36.6557,36.5747,36.6467,38326.5
2018-08-17 15:00:00,40.72,40.72,40.66,40.7,34836.75,36.6377,36.6377,36.5837,36.6197,34836.75
2018-08-17 15:30:00,40.69,40.71,40.6,40.64,146913.75,36.6107,36.6287,36.5297,36.5657,146913.75
2018-08-20 09:30:00,40.68,40.84,40.61,40.67,39712.5,36.6017,36.7457,36.5387,36.5927,39712.5
2018-08-20 10:00:00,40.67,40.79,40.5,40.56,34445.25,36.5927,36.7007,36.4398,36.4937,34445.25
2018-08-20 10:30:00,40.55,40.58,40.44,40.48,42552.0,36.4847,36.5117,36.3858,36.4218,42552.0
2018-08-20 11:00:00,40.47,40.64,40.47,40.6,41919.75,36.4128,36.5657,36.4128,36.5297,41919.75
2018-08-20 11:30:00,40.62,40.71,40.57,40.57,58191.75,36.5477,36.6287,36.5027,36.5027,58191.75
2018-08-20 12:00:00,40.58,40.68,40.58,40.64,23143.5,36.5117,36.6017,36.5117,36.5657,23143.5
2018-08-20 12:30:00,40.61,40.62,40.57,40.6,23004.0,36.5387,36.5477,36.5027,36.5297,23004.0
2018-08-20 13:00:00,40.58,40.64,40.54,40.63,39867.75,36.5117,36.5657,36.4757,36.5567,39867.75
2018-08-20 13:30:00,40.63,40.64,40.61,40.61,54492.75,36.5567,36.5657,36.5387,36.5387,54492.75
2018-08-20 14:00:00,40.62,40.71,40.6,40.7,56362.5,36.5477,36.6287,36.5297,36.6197,56362.5
2018-08-20 14:30:00,40.72,40.74,40.64,40.67,77107.5,36.6377,36.6557,36.5657,36.5927,77107.5
2018-08-20 15:00:00,40.66,40.72,40.63,40.72,85106.25,36.5837,36.6377,36.5567,36.6377,85106.25
2018-08-20 15:30:00,40.72,40.73,40.61,40.63,222246.0,36.6377,36.6467,36.5387,36.5567,222246.0
2018-08-21 09:30:00,40.5,40.5,40.22,40.45,101686.5,36.4398,36.4398,36.1878,36.3948,101686.5
2018-08-21 10:00:00,40.42,40.57,40.38,40.53,33981.75,36.3678,36.5027,36.3318,36.4668,33981.75
2018-08-21 10:30:00,40.53,40.77,40.52,40.76,26381.25,36.4668,36.6827,36.4578,36.6737,26381.25
2018-08-21 11:00:00,40.73,40.73,40.52,40.62,26525.25,36.6467,36.6467,36.4578,36.5477,26525.25
2018-08-21 11:30:00,40.59,40.73,40.59,40.64,26919.0,36.5207,36.6467,36.5207,36.5657,26919.0
2018-08-21 12:00:00,40.64,40.83,40.64,40.81,38704.5,36.5657,36.7367,36.5657,36.7187,38704.5
2018-08-21 12:30:00,40.8,40.82,40.72,40.72,24781.5,36.7097,36.7277,36.6377,36.6377,24781.5
2018-08-21 13:00:00,40.74,40.74,40.64,40.68,27542.25,36.6557,36.6557,36.5657,36.6017,27542.25
2018-08-21 13:30:00,40.71,40.81,40.71,40.78,22083.75,36.6287,36.7187,36.6287,36.6917,22083.75
2018-08-21 14:00:00,40.77,40.8,40.69,40.72,32285.25,36.6827,36.7097,36.6107,36.6377,32285.25
2018-08-21 14:30:00,40.72,40.72,40.64,40.67,46651.5,36.6377,36.6377,36.5657,36.5927,46651.5
2018-08-21 15:00:00,40.66,40.7,40.62,40.67,50571.0,36.5837,36.6197,36.5477,36.5927,50571.0
2018-08-21 15:30:00,40.67,40.68,40.57,40.62,199840.5,36.5927,36.6017,36.5027,36.5477,199840.5
2018-08-22 09:30:00,40.4,40.66,40.37,40.62,41989.5,36.3498,36.5837,36.3228,36.5477,41989.5
2018-08-22 10:00:00,40.6,40.63,40.5,40.55,23049.0,36.5297,36.5567,36.4398,36.4847,23049.0
2018-08-22 10:30:00,40.53,40.8,40.49,40.74,23654.25,36.4668,36.7097,36.4308,36.6557,23654.25
2018-08-22 11:00:00,40.76,40.84,40.73,40.83,15311.25,36.6737,36.7457,36.6467,36.7367,15311.25
2018-08-22 11:30:00,40.84,40.86,40.76,40.83,17865.0,36.7457,36.7637,36.6737,36.7367,17865.0
2018-08-22 12:00:00,40.8,40.85,40.75,40.76,20322.0,36.7097,36.7547,36.6647,36.6737,20322.0
2018-08-22 12:30:00,40.77,40.79,40.72,40.72,12510.0,36.6827,36.7007,36.6377,36.6377,12510.0
2018-08-22 13:00:00,40.72,40.78,40.71,40.77,14109.75,36.6377,36.6917,36.6287,36.6827,14109.75
2018-08-22 13:30:00,40.78,40.8,40.72,40.74,18506.25,36.6917,36.7097,36.6377,36.6557,18506.25
2018-08-22 14:00:00,40.73,40.8,40.68,40.72,28253.25,36.6467,36.7097,36.6017,36.6377,28253.25
2018-08-22 14:30:00,40.71,40.72,40.68,40.71,19854.0,36.6287,36.6377,36.6017,36.6287,19854.0
2018-08-22 15:00:00,40.72,40.75,40.7,40.72,25494.75,36.6377,36.6647,36.6197,36.6377,25494.75
2018-08-22 15:30:00,40.74,40.75,40.61,40.63,140188.5,36.6557,36.6647,36.5387,36.5567,140188.5
2018-08-23 09:30:00,40.65,40.75,40.51,40.56,58799.25,36.5747,36.6647,36.4488,36.4937,58799.25
2018-08-23 10:00:00,40.53,40.58,40.4,40.48,35034.75,36.4668,36.5117,36.3498,36.4218,35034.75
2018-08-23 10:30:00,40.49,40.5,40.33,40.34,42374.25,36.4308,36.4398,36.2868,36.2958,42374.25
2018-08-23 11:00:00,40.34,40.34,40.12,40.17,52094.25,36.2958,36.2958,36.0979,36.1428,52094.25
2018-08-23 11:30:00,40.16,40.24,40.16,40.22,49000.5,36.1338,36.2058,36.1338,36.1878,49000.5
2018-08-23 12:00:00,40.22,40.34,40.2,40.32,55437.75,36.1878,36.2958,36.1698,36.2778,55437.75
2018-08-23 12:30:00,40.32,40.37,40.23,40.23,60745.5,36.2778,36.3228,36.1968,36.1968,60745.5
2018-08-23 13:00:00,40.23,40.27,40.13,40.25,36150.75,36.1968,36.2328,36.1069,36.2148,36150.75
2018-08-23 13:30:00,40.26,40.28,40.21,40.24,46048.5,36.2238,36.2418,36.1788,36.2058,46048.5
2018-08-23 14:00:00,40.27,40.34,40.27,40.33,21694.5,36.2328,36.2958,36.2328,36.2868,21694.5
2018-08-23 14:30:00,40.33,40.35,40.27,40.34,25994.25,36.2868,36.3048,36.2328,36.2958,25994.25
2018-08-23 15:00:00,40.34,40.36,40.31,40.32,32384.25,36.2958,36.3138,36.2688,36.2778,32384.25
2018-08-23 15:30:00,40.32,40.36,40.28,40.33,157731.75,36.2778,36.3138,36.2418,36.2868,157731.75
2018-08-24 09:30:00,40.42,40.5,40.32,40.5,22686.75,36.3678,36.4398,36.2778,36.4398,22686.75
2018-08-24 10:00:00,40.54,40.62,40.46,40.61,25771.5,36.4757,36.5477,36.4038,36.5387,25771.5
2018-08-24 10:30:00,40.63,40.76,40.6,40.72,39098.25,36.5567,36.6737,36.5297,36.6377,39098.25
2018-08-24 11:00:00,40.71,40.72,40.51,40.55,25220.25,36.6287,36.6377,36.4488,36.4847,25220.25
2018-08-24 11:30:00,40.55,40.63,40.54,40.62,19676.25,36.4847,36.5567,36.4757,36.5477,19676.25
2018-08-24 12:00:00,40.63,40.64,40.57,40.63,21577.5,36.5567,36.5657,36.5027,36.5567,21577.5
2018-08-24 12:30:00,40.63,40.64,40.6,40.61,17329.5,36.5567,36.5657,36.5297,36.5387,17329.5
2018-08-24 13:00:00,40.62,40.64,40.54,40.59,16058.25,36.5477,36.5657,36.4757,36.5207,16058.25
2018-08-24 13:30:00,40.58,40.59,40.48,40.56,30802.5,36.5117,36.5207,36.4218,36.4937,30802.5
2018-08-24 14:00:00,40.58,40.58,40.51,40.57,30721.5,36.5117,36.5117,36.4488,36.5027,30721.5
2018-08-24 14:30:00,40.56,40.57,40.52,40.52,20909.25,36.4937,36.5027,36.4578,36.4578,20909.25
2018-08-24 15:00:00,40.53,40.54,40.49,40.49,32661.0,36.4668,36.4757,36.4308,36.4308,32661.0
2018-08-24 15:30:00,40.48,40.59,40.47,40.56,148117.5,36.4218,36.5207,36.4128,36.4937,148117.5
2018-08-27 09:30:00,40.86,41.21,40.86,41.19,40772.25,36.7637,37.0786,36.7637,37.0606,40772.25
2018-08-27 10:00:00,41.21,41.38,41.18,41.32,63598.5,37.0786,37.2315,37.0516,37.1776,63598.5
2018-08-27 10:30:00,41.36,41.36,41.19,41.24,25476.75,37.2135,37.2135,37.0606,37.1056,25476.75
2018-08-27 11:00:00,41.24,41.36,41.2,41.32,26844.75,37.1056,37.2135,37.0696,37.1776,26844.75
2018-08-27 11:30:00,41.32,41.38,41.28,41.37,32454.0,37.1776,37.2315,37.1416,37.2225,32454.0
2018-08-27 12:00:00,41.37,41.43,41.35,41.37,64046.25,37.2225,37.2765,37.2045,37.2225,64046.25
2018-08-27 12:30:00,41.37,41.37,41.32,41.35,17028.0,37.2225,37.2225,37.1776,37.2045,17028.0
2018-08-27 13:00:00,41.34,41.34,41.24,41.28,21939.75,37.1955,37.1955,37.1056,37.1416,21939.75
2018-08-27 13:30:00,41.3,41.31,41.25,41.31,25353.0,37.1596,37.1686,37.1146,37.1686,25353.0
2018-08-27 14:00:00,41.31,41.32,41.2,41.26,39881.25,37.1686,37.1776,37.0696,37.1236,39881.25
2018-08-27 14:30:00,41.25,41.3,41.24,41.29,56243.25,37.1146,37.1596,37.1056,37.1506,56243.25
2018-08-27 15:00:00,41.29,41.29,41.21,41.29,73291.5,37.1506,37.1506,37.0786,37.1506,73291.5
2018-08-27 15:30:00,41.28,41.32,41.22,41.29,248748.75,37.1416,37.1776,37.0876,37.1506,248748.75
2018-08-28 09:30:00,41.4,41.55,41.24,41.55,102528.0,37.2495,37.3845,37.1056,37.3845,102528.0
2018-08-28 10:00:00,41.56,41.68,41.52,41.54,26748.0,37.3935,37.5015,37.3575,37.3755,26748.0
2018-08-28 10:30:00,41.54,41.66,41.48,41.66,48327.75,37.3755,37.4835,37.3215,37.4835,48327.75
2018-08-28 11:00:00,41.65,41.65,41.53,41.59,126627.75,37.4745,37.4745,37.3665,37.4205,126627.75
2018-08-28 11:30:00,41.59,41.6,41.44,41.44,93807.0,37.4205,37.4295,37.2855,37.2855,93807.0
2018-08-28 12:00:00,41.4,41.51,41.37,41.37,166806.0,37.2495,37.3485,37.2225,37.2225,166806.0
2018-08-28 12:30:00,41.37,41.49,41.35,41.49,40376.25,37.2225,37.3305,37.2045,37.3305,40376.25
2018-08-28 13:00:00,41.48,41.52,41.42,41.44,36243.0,37.3215,37.3575,37.2675,37.2855,36243.0
2018-08-28 13:30:00,41.44,41.6,41.44,41.54,37388.25,37.2855,37.4295,37.2855,37.3755,37388.25
2018-08-28 14:00:00,41.55,41.66,41.53,41.64,49164.75,37.3845,37.4835,37.3665,37.4655,49164.75
2018-08-28 14:30:00,41.65,41.67,41.6,41.63,61938.0,37.4745,37.4925,37.4295,37.4565,61938.0
2018-08-28 15:00:00,41.63,41.71,41.61,41.71,131325.75,37.4565,37.5285,37.4385,37.5285,131325.75
2018-08-28 15:30:00,41.71,41.75,41.68,41.74,444350.25,37.5285,37.5644,37.5015,37.5554,444350.25
2018-08-29 09:30:00,41.78,41.78,41.42,41.46,49468.5,37.5914,37.5914,37.2675,37.3035,49468.5
2018-08-29 10:00:00,41.45,41.59,41.38,41.59,49227.75,37.2945,37.4205,37.2315,37.4205,49227.75
2018-08-29 10:30:00,41.61,41.73,41.6,41.72,39759.75,37.4385,37.5464,37.4295,37.5374,39759.75
2018-08-29 11:00:00,41.69,41.81,41.69,41.77,43402.5,37.5105,37.6184,37.5105,37.5824,43402.5
2018-08-29 11:30:00,41.77,41.81,41.7,41.79,34627.5,37.5824,37.6184,37.5195,37.6004,34627.5
2018-08-29 12:00:00,41.78,41.93,41.77,41.84,38445.75,37.5914,37.7264,37.5824,37.6454,38445.75
2018-08-29 12:30:00,41.84,41.9,41.74,41.76,73485.0,37.6454,37.6994,37.5554,37.5734,73485.0
2018-08-29 13:00:00,41.76,41.84,41.74,41.81,19053.0,37.5734,37.6454,37.5554,37.6184,19053.0
2018-08-29 13:30:00,41.81,41.83,41.68,41.72,68593.5,37.6184,37.6364,37.5015,37.5374,68593.5
2018-08-29 14:00:00,41.71,41.81,41.71,41.81,52134.75,37.5285,37.6184,37.5285,37.6184,52134.75
2018-08-29 14:30:00,41.81,41.85,41.77,41.78,49810.5,37.6184,37.6544,37.5824,37.5914,49810.5
2018-08-29 15:00:00,41.78,41.85,41.78,41.81,67090.5,37.5914,37.6544,37.5914,37.6184,67090.5
2018-08-29 15:30:00,41.8,41.89,41.8,41.8,200432.25,37.6094,37.6904,37.6094,37.6094,200432.25
2018-08-30 09:30:00,41.74,41.83,41.38,41.41,37557.0,37.5554,37.6364,37.2315,37.2585,37557.0
2018-08-30 10:00:00,41.4,41.47,41.24,41.3,37872.0,37.2495,37.3125,37.1056,37.1596,37872.0
2018-08-30 10:30:00,41.32,41.44,41.27,41.3,39087.0,37.1776,37.2855,37.1326,37.1596,39087.0
2018-08-30 11:00:00,41.3,41.4,41.26,41.32,48550.5,37.1596,37.2495,37.1236,37.1776,48550.5
2018-08-30 11:30:00,41.33,41.36,41.27,41.29,28221.75,37.1865,37.2135,37.1326,37.1506,28221.75
2018-08-30 12:00:00,41.28,41.37,41.28,41.37,31200.75,37.1416,37.2225,37.1416,37.2225,31200.75
2018-08-30 12:30:00,41.37,41.44,41.33,41.44,19766.25,37.2225,37.2855,37.1865,37.2855,19766.25
2018-08-30 13:00:00,41.44,41.52,41.44,41.49,28224.0,37.2855,37.3575,37.2855,37.3305,28224.0
2018-08-30 13:30:00,41.49,41.52,41.47,41.5,18175.5,37.3305,37.3575,37.3125,37.3395,18175.5
2018-08-30 14:00:00,41.48,41.49,41.24,41.32,33486.75,37.3215,37.3305,37.1056,37.1776,33486.75
2018-08-30 14:30:00,41.32,41.39,41.29,41.33,28138.5,37.1776,37.2405,37.1506,37.1865,28138.5
2018-08-30 15:00:00,41.31,41.31,41.18,41.27,48820.5,37.1686,37.1686,37.0516,37.1326,48820.5
2018-08-30 15:30:00,41.28,41.31,41.22,41.25,157083.75,37.1416,37.1686,37.0876,37.1146,157083.75
2018-08-31 09:30:00,41.07,41.1,40.92,41.07,21116.25,36.9526,36.9796,36.8177,36.9526,21116.25
2018-08-31 10:00:00,41.09,41.28,41.08,41.25,31448.25,36.9706,37.1416,36.9616,37.1146,31448.25
2018-08-31 10:30:00,41.26,41.32,41.24,41.28,26043.75,37.1236,37.1776,37.1056,37.1416,26043.75
2018-08-31 11:00:00,41.29,41.34,41.12,41.14,24358.5,37.1506,37.1955,36.9976,37.0156,24358.5
2018-08-31 11:30:00,41.13,41.24,41.13,41.13,23006.25,37.0066,37.1056,37.0066,37.0066,23006.25
2018-08-31 12:00:00,41.12,41.17,41.03,41.17,19917.0,36.9976,37.0426,36.9166,37.0426,19917.0
2018-08-31 12:30:00,41.17,41.24,41.11,41.24,33963.75,37.0426,37.1056,36.9886,37.1056,33963.75
2018-08-31 13:00:00,41.25,41.32,41.24,41.29,16879.5,37.1146,37.1776,37.1056,37.1506,16879.5
2018-08-31 13:30:00,41.29,41.33,41.25,41.31,24239.25,37.1506,37.1865,37.1146,37.1686,24239.25
2018-08-31 14:00:00,41.32,41.32,41.19,41.24,19237.5,37.1776,37.1776,37.0606,37.1056,19237.5
2018-08-31 14:30:00,41.25,41.33,41.22,41.27,30093.75,37.1146,37.1865,37.0876,37.1326,30093.75
2018-08-31 15:00:00,41.27,41.34,41.25,41.25,31745.25,37.1326,37.1955,37.1146,37.1146,31745.25
2018-08-31 15:30:00,41.27,41.41,41.27,41.35,133809.75,37.1326,37.2585,37.1326,37.2045,133809.75
2018-09-04 09:30:00,41.26,41.44,41.09,41.26,55602.0,37.1236,37.2855,36.9706,37.1236,55602.0
2018-09-04 10:00:00,41.35,41.52,41.28,41.48,78801.75,37.2045,37.3575,37.1416,37.3215,78801.75
2018-09-04 10:30:00,41.48,41.7,41.46,41.67,55343.25,37.3215,37.5195,37.3035,37.4925,55343.25
2018-09-04 11:00:00,41.67,41.72,41.44,41.45,60414.75,37.4925,37.5374,37.2855,37.2945,60414.75
2018-09-04 11:30:00,41.46,41.55,41.46,41.48,19867.5,37.3035,37.3845,37.3035,37.3215,19867.5
2018-09-04 12:00:00,41.47,41.49,41.39,41.42,26379.0,37.3125,37.3305,37.2405,37.2675,26379.0
2018-09-04 12:30:00,41.41,41.48,41.39,41.47,19986.75,37.2585,37.3215,37.2405,37.3125,19986.75
2018-09-04 13:00:00,41.47,41.52,41.43,41.45,19505.25,37.3125,37.3575,37.2765,37.2945,19505.25
2018-09-04 13:30:00,41.47,41.63,41.47,41.61,28356.75,37.3125,37.4565,37.3125,37.4385,28356.75
2018-09-04 14:00:00,41.61,41.68,41.56,41.61,28413.0,37.4385,37.5015,37.3935,37.4385,28413.0
2018-09-04 14:30:00,41.6,41.65,41.59,41.61,31536.0,37.4295,37.4745,37.4205,37.4385,31536.0
2018-09-04 15:00:00,41.62,41.63,41.54,41.54,48017.25,37.4475,37.4565,37.3755,37.3755,48017.25
2018-09-04 15:30:00,41.53,41.56,41.44,41.56,140006.25,37.3665,37.3935,37.2855,37.3935,140006.25
2018-09-05 09:30:00,41.53,41.78,41.53,41.65,28847.25,37.3665,37.5914,37.3665,37.4745,28847.25
2018-09-05 10:00:00,41.65,41.71,41.32,41.49,86670.0,37.4745,37.5285,37.1776,37.3305,86670.0
2018-09-05 10:30:00,41.46,41.53,41.32,41.51,30899.25,37.3035,37.3665,37.1776,37.3485,30899.25
2018-09-05 11:00:00,41.52,41.52,41.4,41.4,34668.0,37.3575,37.3575,37.2495,37.2495,34668.0
2018-09-05 11:30:00,41.4,41.6,41.39,41.53,42023.25,37.2495,37.4295,37.2405,37.3665,42023.25
2018-09-05 12:00:00,41.53,41.6,41.51,41.52,33554.25,37.3665,37.4295,37.3485,37.3575,33554.25
2018-09-05 12:30:00,41.54,41.59,41.51,41.51,24687.0,37.3755,37.4205,37.3485,37.3485,24687.0
2018-09-05 13:00:00,41.48,41.57,41.44,41.57,23154.75,37.3215,37.4025,37.2855,37.4025,23154.75
2018-09-05 13:30:00,41.57,41.59,41.44,41.47,19428.75,37.4025,37.4205,37.2855,37.3125,19428.75
2018-09-05 14:00:00,41.48,41.5,41.41,41.44,17907.75,37.3215,37.3395,37.2585,37.2855,17907.75
2018-09-05 14:30:00,41.42,41.48,41.4,41.46,21235.5,37.2675,37.3215,37.2495,37.3035,21235.5
2018-09-05 15:00:00,41.46,41.54,41.42,41.54,55964.25,37.3035,37.3755,37.2675,37.3755,55964.25
2018-09-05 15:30:00,41.54,41.55,41.4,41.46,131870.25,37.3755,37.3845,37.2495,37.3035,131870.25
2018-09-06 09:30:00,41.47,41.51,41.24,41.36,26187.75,37.3125,37.3485,37.1056,37.2135,26187.75
2018-09-06 10:00:00,41.34,41.35,41.11,41.22,22999.5,37.1955,37.2045,36.9886,37.0876,22999.5
2018-09-06 10:30:00,41.2,41.2,40.81,40.84,33054.75,37.0696,37.0696,36.7187,36.7457,33054.75
2018-09-06 11:00:00,40.84,40.85,40.49,40.58,63234.0,36.7457,36.7547,36.4308,36.5117,63234.0
2018-09-06 11:30:00,40.57,40.76,40.57,40.73,62608.5,36.5027,36.6737,36.5027,36.6467,62608.5
2018-09-06 12:00:00,40.74,40.74,40.65,40.68,14852.25,36.6557,36.6557,36.5747,36.6017,14852.25
2018-09-06 12:30:00,40.68,40.78,40.68,40.72,34778.25,36.6017,36.6917,36.6017,36.6377,34778.25
2018-09-06 13:00:00,40.72,40.73,40.64,40.68,27992.25,36.6377,36.6467,36.5657,36.6017,27992.25
2018-09-06 13:30:00,40.68,40.77,40.66,40.71,21550.5,36.6017,36.6827,36.5837,36.6287,21550.5
2018-09-06 14:00:00,40.72,40.82,40.71,40.76,29063.25,36.6377,36.7277,36.6287,36.6737,29063.25
2018-09-06 14:30:00,40.77,40.87,40.77,40.8,26196.75,36.6827,36.7727,36.6827,36.7097,26196.75
2018-09-06 15:00:00,40.81,40.94,40.81,40.91,40473.0,36.7187,36.8356,36.7187,36.8087,40473.0
2018-09-06 15:30:00,40.92,40.92,40.8,40.81,140409.0,36.8177,36.8177,36.7097,36.7187,140409.0
2018-09-07 09:30:00,40.93,41.1,40.5,41.07,66379.5,36.8266,36.9796,36.4398,36.9526,66379.5
2018-09-07 10:00:00,41.04,41.23,41.02,41.19,44993.25,36.9256,37.0966,36.9076,37.0606,44993.25
2018-09-07 10:30:00,41.18,41.21,41.09,41.15,56562.75,37.0516,37.0786,36.9706,37.0246,56562.75
2018-09-07 11:00:00,41.15,41.2,41.12,41.18,38274.75,37.0246,37.0696,36.9976,37.0516,38274.75
2018-09-07 11:30:00,41.16,41.24,41.13,41.17,31875.75,37.0336,37.1056,37.0066,37.0426,31875.75
2018-09-07 12:00:00,41.16,41.19,40.96,40.96,35138.25,37.0336,37.0606,36.8536,36.8536,35138.25
2018-09-07 12:30:00,40.96,41.03,40.88,40.96,22909.5,36.8536,36.9166,36.7817,36.8536,22909.5
2018-09-07 13:00:00,40.95,40.96,40.85,40.96,22630.5,36.8446,36.8536,36.7547,36.8536,22630.5
2018-09-07 13:30:00,40.97,41.0,40.92,40.92,23649.75,36.8626,36.8896,36.8177,36.8177,23649.75
2018-09-07 14:00:00,40.9,41.08,40.9,41.08,21935.25,36.7997,36.9616,36.7997,36.9616,21935.25
2018-09-07 14:30:00,41.07,41.07,40.97,41.02,24543.0,36.9526,36.9526,36.8626,36.9076,24543.0
2018-09-07 15:00:00,41.02,41.03,40.92,40.95,53282.25,36.9076,36.9166,36.8177,36.8446,53282.25
2018-09-07 15:30:00,40.95,41.02,40.9,40.97,173128.5,36.8446,36.9076,36.7997,36.8626,173128.5
2018-09-10 09:30:00,41.17,41.28,41.09,41.17,48071.25,37.0426,37.1416,36.9706,37.0426,48071.25
2018-09-10 10:00:00,41.2,41.29,41.08,41.25,14463.0,37.0696,37.1506,36.9616,37.1146,14463.0
2018-09-10 10:30:00,41.29,41.37,41.24,41.28,34080.75,37.1506,37.2225,37.1056,37.1416,34080.75
2018-09-10 11:00:00,41.24,41.36,41.19,41.31,23157.0,37.1056,37.2135,37.0606,37.1686,23157.0
2018-09-10 11:30:00,41.32,41.32,41.2,41.26,14280.75,37.1776,37.1776,37.0696,37.1236,14280.75
2018-09-10 12:00:00,41.25,41.25,41.11,41.12,13529.25,37.1146,37.1146,36.9886,36.9976,13529.25
2018-09-10 12:30:00,41.13,41.18,41.12,41.13,17775.0,37.0066,37.0516,36.9976,37.0066,17775.0
2018-09-10 13:00:00,41.14,41.16,41.12,41.15,11216.25,37.0156,37.0336,36.9976,37.0246,11216.25
2018-09-10 13:30:00,41.16,41.16,41.04,41.06,30951.0,37.0336,37.0336,36.9256,36.9436,30951.0
2018-09-10 14:00:00,41.06,41.16,41.04,41.16,46667.25,36.9436,37.0336,36.9256,37.0336,46667.25
2018-09-10 14:30:00,41.19,41.19,41.12,41.15,53883.0,37.0606,37.0606,36.9976,37.0246,53883.0
2018-09-10 15:00:00,41.16,41.21,41.07,41.08,78282.0,37.0336,37.0786,36.9526,36.9616,78282.0
2018-09-10 15:30:00,41.09,41.14,41.08,41.09,117978.75,36.9706,37.0156,36.9616,36.9706,117978.75
2018-09-11 09:30:00,41.02,41.02,40.8,40.94,38882.25,36.9076,36.9076,36.7097,36.8356,38882.25
2018-09-11 10:00:00,40.95,41.15,40.93,41.15,30789.0,36.8446,37.0246,36.8266,37.0246,30789.0
2018-09-11 10:30:00,41.14,41.14,41.03,41.07,26453.25,37.0156,37.0156,36.9166,36.9526,26453.25
2018-09-11 11:00:00,41.06,41.24,41.06,41.22,29454.75,36.9436,37.1056,36.9436,37.0876,29454.75
2018-09-11 11:30:00,41.23,41.39,41.2,41.37,28498.5,37.0966,37.2405,37.0696,37.2225,28498.5
2018-09-11 12:00:00,41.36,41.42,41.32,41.36,27398.25,37.2135,37.2675,37.1776,37.2135,27398.25
2018-09-11 12:30:00,41.37,41.48,41.37,41.47,21685.5,37.2225,37.3215,37.2225,37.3125,21685.5
2018-09-11 13:00:00,41.48,41.48,41.39,41.44,23301.0,37.3215,37.3215,37.2405,37.2855,23301.0
2018-09-11 13:30:00,41.43,41.46,41.34,41.39,23757.75,37.2765,37.3035,37.1955,37.2405,23757.75
2018-09-11 14:00:00,41.38,41.39,41.33,41.34,20133.0,37.2315,37.2405,37.1865,37.1955,20133.0
2018-09-11 14:30:00,41.35,41.38,41.31,41.32,29630.25,37.2045,37.2315,37.1686,37.1776,29630.25
2018-09-11 15:00:00,41.32,41.42,41.32,41.42,57262.5,37.1776,37.2675,37.1776,37.2675,57262.5
2018-09-11 15:30:00,41.42,41.43,41.32,41.32,127768.5,37.2675,37.2765,37.1776,37.1776,127768.5
2018-09-12 09:30:00,41.24,41.36,40.75,40.75,32674.5,37.1056,37.2135,36.6647,36.6647,32674.5
2018-09-12 10:00:00,40.77,40.88,40.6,40.6,38684.25,36.6827,36.7817,36.5297,36.5297,38684.25
2018-09-12 10:30:00,40.61,40.84,40.56,40.77,24160.5,36.5387,36.7457,36.4937,36.6827,24160.5
2018-09-12 11:00:00,40.76,40.98,40.76,40.98,40790.25,36.6737,36.8716,36.6737,36.8716,40790.25
2018-09-12 11:30:00,41.0,41.0,40.7,40.75,20871.0,36.8896,36.8896,36.6197,36.6647,20871.0
2018-09-12 12:00:00,40.74,40.85,40.63,40.7,99618.75,36.6557,36.7547,36.5567,36.6197,99618.75
2018-09-12 12:30:00,40.72,40.72,40.66,40.7,14467.5,36.6377,36.6377,36.5837,36.6197,14467.5
2018-09-12 13:00:00,40.71,40.79,40.69,40.7,23208.75,36.6287,36.7007,36.6107,36.6197,23208.75
2018-09-12 13:30:00,40.69,40.72,40.63,40.66,24203.25,36.6107,36.6377,36.5567,36.5837,24203.25
2018-09-12 14:00:00,40.66,40.72,40.64,40.69,30082.5,36.5837,36.6377,36.5657,36.6107,30082.5
2018-09-12 14:30:00,40.7,40.72,40.66,40.69,32184.0,36.6197,36.6377,36.5837,36.6107,32184.0
2018-09-12 15:00:00,40.68,40.77,40.67,40.77,62293.5,36.6017,36.6827,36.5927,36.6827,62293.5
2018-09-12 15:30:00,40.78,40.8,40.71,40.71,206190.0,36.6917,36.7097,36.6287,36.6287,206190.0
2018-09-13 09:30:00,40.85,41.08,40.84,40.9,59681.25,36.7547,36.9616,36.7457,36.7997,59681.25
2018-09-13 10:00:00,40.89,40.92,40.64,40.66,54711.0,36.7907,36.8177,36.5657,36.5837,54711.0
2018-09-13 10:30:00,40.69,40.74,40.51,40.54,31790.25,36.6107,36.6557,36.4488,36.4757,31790.25
2018-09-13 11:00:00,40.56,40.64,40.51,40.53,27294.75,36.4937,36.5657,36.4488,36.4668,27294.75
2018-09-13 11:30:00,40.56,40.71,40.56,40.71,18463.5,36.4937,36.6287,36.4937,36.6287,18463.5
2018-09-13 12:00:00,40.74,40.76,40.61,40.61,33819.75,36.6557,36.6737,36.5387,36.5387,33819.75
2018-09-13 12:30:00,40.61,40.63,40.56,40.61,72699.75,36.5387,36.5567,36.4937,36.5387,72699.75
2018-09-13 13:00:00,40.61,40.62,40.53,40.56,42439.5,36.5387,36.5477,36.4668,36.4937,42439.5
2018-09-13 13:30:00,40.57,40.65,40.56,40.58,93183.75,36.5027,36.5747,36.4937,36.5117,93183.75
2018-09-13 14:00:00,40.58,40.61,40.52,40.59,72108.0,36.5117,36.5387,36.4578,36.5207,72108.0
2018-09-13 14:30:00,40.6,40.62,40.58,40.62,74747.25,36.5297,36.5477,36.5117,36.5477,74747.25
2018-09-13 15:00:00,40.62,40.66,40.56,40.58,56121.75,36.5477,36.5837,36.4937,36.5117,56121.75
2018-09-13 15:30:00,40.56,40.57,40.46,40.51,255494.25,36.4937,36.5027,36.4038,36.4488,255494.25
2018-09-14 09:30:00,40.63,40.99,40.63,40.99,31347.0,36.5567,36.8806,36.5567,36.8806,31347.0
2018-09-14 10:00:00,40.96,41.15,40.96,41.04,37665.0,36.8536,37.0246,36.8536,36.9256,37665.0
2018-09-14 10:30:00,41.07,41.09,41.02,41.04,16062.75,36.9526,36.9706,36.9076,36.9256,16062.75
2018-09-14 11:00:00,41.08,41.15,41.05,41.15,16119.0,36.9616,37.0246,36.9346,37.0246,16119.0
2018-09-14 11:30:00,41.15,41.2,41.12,41.19,76297.5,37.0246,37.0696,36.9976,37.0606,76297.5
2018-09-14 12:00:00,41.19,41.19,40.98,41.07,39111.75,37.0606,37.0606,36.8716,36.9526,39111.75
2018-09-14 12:30:00,41.06,41.13,41.06,41.09,69567.75,36.9436,37.0066,36.9436,36.9706,69567.75
2018-09-14 13:00:00,41.08,41.08,40.98,41.08,21060.0,36.9616,36.9616,36.8716,36.9616,21060.0
2018-09-14 13:30:00,41.09,41.16,41.08,41.16,23060.25,36.9706,37.0336,36.9616,37.0336,23060.25
2018-09-14 14:00:00,41.16,41.24,41.16,41.23,38187.0,37.0336,37.1056,37.0336,37.0966,38187.0
2018-09-14 14:30:00,41.21,41.23,41.09,41.15,96779.25,37.0786,37.0966,36.9706,37.0246,96779.25
2018-09-14 15:00:00,41.15,41.2,41.13,41.14,39570.75,37.0246,37.0696,37.0066,37.0156,39570.75
2018-09-14 15:30:00,41.13,41.2,41.12,41.14,143419.5,37.0066,37.0696,36.9976,37.0156,143419.5
2018-09-17 09:30:00,41.21,41.32,40.78,40.83,48903.75,37.0786,37.1776,36.6917,36.7367,48903.75
2018-09-17 10:00:00,40.84,40.9,40.73,40.84,37336.5,36.7457,36.7997,36.6467,36.7457,37336.5
2018-09-17 10:30:00,40.83,40.91,40.8,40.83,21834.0,36.7367,36.8087,36.7097,36.7367,21834.0
2018-09-17 11:00:00,40.82,40.94,40.81,40.81,26887.5,36.7277,36.8356,36.7187,36.7187,26887.5
2018-09-17 11:30:00,40.82,40.84,40.74,40.74,22358.25,36.7277,36.7457,36.6557,36.6557,22358.25
2018-09-17 12:00:00,40.75,40.75,40.64,40.67,23926.5,36.6647,36.6647,36.5657,36.5927,23926.5
2018-09-17 12:30:00,40.63,40.66,40.56,40.61,29286.0,36.5567,36.5837,36.4937,36.5387,29286.0
2018-09-17 13:00:00,40.6,40.61,40.5,40.56,27659.25,36.5297,36.5387,36.4398,36.4937,27659.25
2018-09-17 13:30:00,40.54,40.67,40.53,40.61,23706.0,36.4757,36.5927,36.4668,36.5387,23706.0
2018-09-17 14:00:00,40.6,40.64,40.59,40.6,20126.25,36.5297,36.5657,36.5207,36.5297,20126.25
2018-09-17 14:30:00,40.6,40.64,40.54,40.56,22342.5,36.5297,36.5657,36.4757,36.4937,22342.5
2018-09-17 15:00:00,40.58,40.6,40.49,40.52,50267.25,36.5117,36.5297,36.4308,36.4578,50267.25
2018-09-17 15:30:00,40.52,40.59,40.51,40.59,123079.5,36.4578,36.5207,36.4488,36.5207,123079.5
2018-09-18 09:30:00,40.68,40.82,40.47,40.59,40126.5,36.6017,36.7277,36.4128,36.5207,40126.5
2018-09-18 10:00:00,40.56,40.69,40.42,40.61,56256.75,36.4937,36.6107,36.3678,36.5387,56256.75
2018-09-18 10:30:00,40.64,40.77,40.61,40.77,24324.75,36.5657,36.6827,36.5387,36.6827,24324.75
2018-09-18 11:00:00,40.78,40.81,40.71,40.78,17104.5,36.6917,36.7187,36.6287,36.6917,17104.5
2018-09-18 11:30:00,40.78,40.93,40.77,40.88,21552.75,36.6917,36.8266,36.6827,36.7817,21552.75
2018-09-18 12:00:00,40.86,40.89,40.8,40.8,20308.5,36.7637,36.7907,36.7097,36.7097,20308.5
2018-09-18 12:30:00,40.79,40.86,40.79,40.84,21408.75,36.7007,36.7637,36.7007,36.7457,21408.75
2018-09-18 13:00:00,40.84,40.88,40.78,40.79,14685.75,36.7457,36.7817,36.6917,36.7007,14685.75
2018-09-18 13:30:00,40.79,40.81,40.76,40.8,53064.0,36.7007,36.7187,36.6737,36.7097,53064.0
2018-09-18 14:00:00,40.8,40.9,40.79,40.9,22056.75,36.7097,36.7997,36.7007,36.7997,22056.75
2018-09-18 14:30:00,40.9,40.92,40.85,40.86,33171.75,36.7997,36.8177,36.7547,36.7637,33171.75
2018-09-18 15:00:00,40.86,40.92,40.85,40.88,42363.0,36.7637,36.8177,36.7547,36.7817,42363.0
2018-09-18 15:30:00,40.88,40.94,40.88,40.9,123518.25,36.7817,36.8356,36.7817,36.7997,123518.25
2018-09-19 09:30:00,40.92,41.32,40.92,41.32,44444.25,36.8177,37.1776,36.8177,37.1776,44444.25
2018-09-19 10:00:00,41.32,41.52,41.31,41.4,102064.5,37.1776,37.3575,37.1686,37.2495,102064.5
2018-09-19 10:30:00,41.4,41.5,41.3,41.44,78050.25,37.2495,37.3395,37.1596,37.2855,78050.25
2018-09-19 11:00:00,41.44,41.53,41.38,41.53,51185.25,37.2855,37.3665,37.2315,37.3665,51185.25
2018-09-19 11:30:00,41.53,41.56,41.45,41.49,21287.25,37.3665,37.3935,37.2945,37.3305,21287.25
2018-09-19 12:00:00,41.52,41.56,41.47,41.5,18850.5,37.3575,37.3935,37.3125,37.3395,18850.5
2018-09-19 12:30:00,41.52,41.59,41.45,41.59,20461.5,37.3575,37.4205,37.2945,37.4205,20461.5
2018-09-19 13:00:00,41.57,41.62,41.54,41.61,17192.25,37.4025,37.4475,37.3755,37.4385,17192.25
2018-09-19 13:30:00,41.61,41.69,41.6,41.67,18576.0,37.4385,37.5105,37.4295,37.4925,18576.0
2018-09-19 14:00:00,41.67,41.76,41.67,41.68,48334.5,37.4925,37.5734,37.4925,37.5015,48334.5
2018-09-19 14:30:00,41.68,41.78,41.66,41.77,36083.25,37.5015,37.5914,37.4835,37.5824,36083.25
2018-09-19 15:00:00,41.77,41.8,41.73,41.73,33444.0,37.5824,37.6094,37.5464,37.5464,33444.0
2018-09-19 15:30:00,41.74,41.8,41.67,41.68,143455.5,37.5554,37.6094,37.4925,37.5015,143455.5
2018-09-20 09:30:00,42.04,43.0,42.02,42.61,217743.75,37.8254,38.6891,37.8074,38.3382,217743.75
2018-09-20 10:00:00,42.56,42.58,42.29,42.31,57638.25,38.2932,38.3112,38.0503,38.0683,57638.25
2018-09-20 10:30:00,42.31,42.33,42.15,42.21,64642.5,38.0683,38.0863,37.9243,37.9783,64642.5
2018-09-20 11:00:00,42.22,42.3,42.17,42.28,45321.75,37.9873,38.0593,37.9423,38.0413,45321.75
2018-09-20 11:30:00,42.28,42.56,42.2,42.54,67385.25,38.0413,38.2932,37.9693,38.2752,67385.25
2018-09-20 12:00:00,42.55,42.65,42.52,42.58,44869.5,38.2842,38.3742,38.2572,38.3112,44869.5
2018-09-20 12:30:00,42.58,42.6,42.5,42.6,29790.0,38.3112,38.3292,38.2393,38.3292,29790.0
2018-09-20 13:00:00,42.63,42.68,42.51,42.52,27648.0,38.3562,38.4012,38.2483,38.2572,27648.0
2018-09-20 13:30:00,42.53,42.54,42.5,42.52,24691.5,38.2662,38.2752,38.2393,38.2572,24691.5
2018-09-20 14:00:00,42.54,42.65,42.53,42.59,35280.0,38.2752,38.3742,38.2662,38.3202,35280.0
2018-09-20 14:30:00,42.6,42.62,42.5,42.5,43483.5,38.3292,38.3472,38.2393,38.2393,43483.5
2018-09-20 15:00:00,42.5,42.63,42.5,42.54,77969.25,38.2393,38.3562,38.2393,38.2752,77969.25
2018-09-20 15:30:00,42.53,42.55,42.43,42.45,280860.75,38.2662,38.2842,38.1763,38.1943,280860.75
2018-09-21 09:30:00,42.66,42.66,42.25,42.4,570226.5,38.3832,38.3832,38.0143,38.1493,570226.5
2018-09-21 10:00:00,42.37,42.48,42.16,42.18,39127.5,38.1223,38.2213,37.9333,37.9513,39127.5
2018-09-21 10:30:00,42.14,42.3,42.11,42.21,27508.5,37.9153,38.0593,37.8884,37.9783,27508.5
2018-09-21 11:00:00,42.22,42.31,42.22,42.28,24230.25,37.9873,38.0683,37.9873,38.0413,24230.25
2018-09-21 11:30:00,42.29,42.4,42.28,42.36,30559.5,38.0503,38.1493,38.0413,38.1133,30559.5
2018-09-21 12:00:00,42.38,42.39,42.31,42.32,42435.0,38.1313,38.1403,38.0683,38.0773,42435.0
2018-09-21 12:30:00,42.3,42.32,42.25,42.26,21294.0,38.0593,38.0773,38.0143,38.0233,21294.0
2018-09-21 13:00:00,42.26,42.32,42.22,42.29,31716.0,38.0233,38.0773,37.9873,38.0503,31716.0
2018-09-21 13:30:00,42.28,42.3,42.24,42.28,19068.75,38.0413,38.0593,38.0053,38.0413,19068.75
2018-09-21 14:00:00,42.26,42.37,42.23,42.36,50908.5,38.0233,38.1223,37.9963,38.1133,50908.5
2018-09-21 14:30:00,42.35,42.37,42.28,42.32,29947.5,38.1043,38.1223,38.0413,38.0773,29947.5
2018-09-21 15:00:00,42.31,42.41,42.31,42.33,77670.0,38.0683,38.1583,38.0683,38.0863,77670.0
2018-09-21 15:30:00,42.35,42.37,42.23,42.28,260707.5,38.1043,38.1223,37.9963,38.0413,260707.5
2018-09-24 09:30:00,42.23,42.3,41.63,41.63,66406.5,37.9963,38.0593,37.4565,37.4565,66406.5
2018-09-24 10:00:00,41.63,41.76,41.47,41.49,98077.5,37.4565,37.5734,37.3125,37.3305,98077.5
2018-09-24 10:30:00,41.48,41.65,41.42,41.55,76567.5,37.3215,37.4745,37.2675,37.3845,76567.5
2018-09-24 11:00:00,41.57,41.59,41.35,41.48,54135.0,37.4025,37.4205,37.2045,37.3215,54135.0
2018-09-24 11:30:00,41.44,41.58,41.42,41.44,89552.25,37.2855,37.4115,37.2675,37.2855,89552.25
2018-09-24 12:00:00,41.45,41.52,41.4,41.5,31389.75,37.2945,37.3575,37.2495,37.3395,31389.75
2018-09-24 12:30:00,41.51,41.53,41.46,41.48,52598.25,37.3485,37.3665,37.3035,37.3215,52598.25
2018-09-24 13:00:00,41.49,41.56,41.48,41.53,27312.75,37.3305,37.3935,37.3215,37.3665,27312.75
2018-09-24 13:30:00,41.55,41.64,41.51,41.55,37473.75,37.3845,37.4655,37.3485,37.3845,37473.75
2018-09-24 14:00:00,41.56,41.62,41.55,41.6,38351.25,37.3935,37.4475,37.3845,37.4295,38351.25
2018-09-24 14:30:00,41.61,41.62,41.52,41.54,42853.5,37.4385,37.4475,37.3575,37.3755,42853.5
2018-09-24 15:00:00,41.52,41.58,41.52,41.52,54272.25,37.3575,37.4115,37.3575,37.3575,54272.25
2018-09-24 15:30:00,41.52,41.59,41.49,41.54,253624.5,37.3575,37.4205,37.3305,37.3755,253624.5
2018-09-25 09:30:00,41.72,41.74,41.44,41.44,84782.25,37.5374,37.5554,37.2855,37.2855,84782.25
2018-09-25 10:00:00,41.41,41.45,41.32,41.45,127932.75,37.2585,37.2945,37.1776,37.2945,127932.75
2018-09-25 10:30:00,41.45,41.52,41.27,41.43,120494.25,37.2945,37.3575,37.1326,37.2765,120494.25
2018-09-25 11:00:00,41.4,41.56,41.35,41.56,38803.5,37.2495,37.3935,37.2045,37.3935,38803.5
2018-09-25 11:30:00,41.56,41.63,41.54,41.59,48480.75,37.3935,37.4565,37.3755,37.4205,48480.75
2018-09-25 12:00:00,41.6,41.8,41.58,41.79,126022.5,37.4295,37.6094,37.4115,37.6004,126022.5
2018-09-25 12:30:00,41.78,41.79,41.65,41.67,35390.25,37.5914,37.6004,37.4745,37.4925,35390.25
2018-09-25 13:00:00,41.66,41.76,41.62,41.74,40259.25,37.4835,37.5734,37.4475,37.5554,40259.25
2018-09-25 13:30:00,41.73,41.75,41.68,41.71,73658.25,37.5464,37.5644,37.5015,37.5285,73658.25
2018-09-25 14:00:00,41.69,41.71,41.63,41.64,50544.0,37.5105,37.5285,37.4565,37.4655,50544.0
2018-09-25 14:30:00,41.63,41.67,41.56,41.64,65036.25,37.4565,37.4925,37.3935,37.4655,65036.25
2018-09-25 15:00:00,41.64,41.68,41.6,41.67,95393.25,37.4655,37.5015,37.4295,37.4925,95393.25
2018-09-25 15:30:00,41.68,41.79,41.67,41.72,312669.0,37.5015,37.6004,37.4925,37.5374,312669.0
2018-09-26 09:30:00,41.83,41.84,41.57,41.61,62032.5,37.6364,37.6454,37.4025,37.4385,62032.5
2018-09-26 10:00:00,41.61,41.61,41.34,41.56,29661.75,37.4385,37.4385,37.1955,37.3935,29661.75
2018-09-26 10:30:00,41.56,41.67,41.55,41.65,71986.5,37.3935,37.4925,37.3845,37.4745,71986.5
2018-09-26 11:00:00,41.63,41.84,41.58,41.7,109930.5,37.4565,37.6454,37.4115,37.5195,109930.5
2018-09-26 11:30:00,41.7,41.72,41.6,41.63,38405.25,37.5195,37.5374,37.4295,37.4565,38405.25
2018-09-26 12:00:00,41.63,41.7,41.58,41.69,40419.0,37.4565,37.5195,37.4115,37.5105,40419.0
2018-09-26 12:30:00,41.7,41.76,41.65,41.65,65630.25,37.5195,37.5734,37.4745,37.4745,65630.25
2018-09-26 13:00:00,41.66,41.68,41.62,41.67,30003.75,37.4835,37.5015,37.4475,37.4925,30003.75
2018-09-26 13:30:00,41.66,41.7,41.62,41.65,70463.25,37.4835,37.5195,37.4475,37.4745,70463.25
2018-09-26 14:00:00,41.67,41.74,41.59,41.69,93825.0,37.4925,37.5554,37.4205,37.5105,93825.0
2018-09-26 14:30:00,41.68,41.69,41.52,41.54,53966.25,37.5015,37.5105,37.3575,37.3755,53966.25
2018-09-26 15:00:00,41.5,41.58,41.42,41.43,171699.75,37.3395,37.4115,37.2675,37.2765,171699.75
2018-09-26 15:30:00,41.42,41.45,41.19,41.23,293368.5,37.2675,37.2945,37.0606,37.0966,293368.5
2018-09-27 09:30:00,41.4,41.4,41.05,41.11,97490.25,37.2495,37.2495,36.9346,36.9886,97490.25
2018-09-27 10:00:00,41.08,41.44,41.08,41.39,70742.25,36.9616,37.2855,36.9616,37.2405,70742.25
2018-09-27 10:30:00,41.41,41.43,41.35,41.38,56279.25,37.2585,37.2765,37.2045,37.2315,56279.25
2018-09-27 11:00:00,41.4,41.48,41.32,41.37,75624.75,37.2495,37.3215,37.1776,37.2225,75624.75
2018-09-27 11:30:00,41.38,41.42,41.29,41.41,60131.25,37.2315,37.2675,37.1506,37.2585,60131.25
2018-09-27 12:00:00,41.42,41.46,41.31,41.41,94704.75,37.2675,37.3035,37.1686,37.2585,94704.75
2018-09-27 12:30:00,41.44,41.52,41.4,41.49,25179.75,37.2855,37.3575,37.2495,37.3305,25179.75
2018-09-27 13:00:00,41.48,41.55,41.47,41.52,42360.75,37.3215,37.3845,37.3125,37.3575,42360.75
2018-09-27 13:30:00,41.53,41.54,41.46,41.47,22027.5,37.3665,37.3755,37.3035,37.3125,22027.5
2018-09-27 14:00:00,41.46,41.46,41.34,41.35,23944.5,37.3035,37.3035,37.1955,37.2045,23944.5
2018-09-27 14:30:00,41.34,41.34,41.23,41.23,29486.25,37.1955,37.1955,37.0966,37.0966,29486.25
2018-09-27 15:00:00,41.24,41.31,41.23,41.24,93550.5,37.1056,37.1686,37.0966,37.1056,93550.5
2018-09-27 15:30:00,41.24,41.29,41.2,41.22,229115.25,37.1056,37.1506,37.0696,37.0876,229115.25
2018-09-28 09:30:00,40.84,41.17,40.83,41.17,77190.75,36.8654,37.1633,36.8564,37.1633,77190.75
2018-09-28 10:00:00,41.15,41.45,41.09,41.45,101909.25,37.1453,37.4161,37.0911,37.4161,101909.25
2018-09-28 10:30:00,41.44,41.51,41.37,41.46,112018.5,37.407,37.4702,37.3439,37.4251,112018.5
2018-09-28 11:00:00,41.45,41.5,41.37,41.38,96999.75,37.4161,37.4612,37.3439,37.3529,96999.75
2018-09-28 11:30:00,41.37,41.39,41.3,41.35,71950.5,37.3439,37.3619,37.2807,37.3258,71950.5
2018-09-28 12:00:00,41.34,41.5,41.33,41.46,47234.25,37.3168,37.4612,37.3077,37.4251,47234.25
2018-09-28 12:30:00,41.45,41.5,41.36,41.44,49826.25,37.4161,37.4612,37.3348,37.407,49826.25
2018-09-28 13:00:00,41.43,41.44,41.31,41.32,34123.5,37.398,37.407,37.2897,37.2987,34123.5
2018-09-28 13:30:00,41.32,41.38,41.28,41.29,32568.75,37.2987,37.3529,37.2626,37.2716,32568.75
2018-09-28 14:00:00,41.28,41.36,41.26,41.32,87720.75,37.2626,37.3348,37.2446,37.2987,87720.75
2018-09-28 14:30:00,41.31,41.33,41.15,41.19,84890.25,37.2897,37.3077,37.1453,37.1814,84890.25
2018-09-28 15:00:00,41.18,41.2,41.06,41.06,112486.5,37.1723,37.1904,37.064,37.064,112486.5
2018-09-28 15:30:00,41.05,41.06,40.8,40.91,432024.75,37.055,37.064,36.8293,36.9286,432024.75
2018-10-01 09:30:00,41.31,41.45,41.0,41.4,68778.0,37.2897,37.4161,37.0099,37.3709,68778.0
2018-10-01 10:00:00,41.42,41.56,41.37,41.39,89046.0,37.389,37.5154,37.3439,37.3619,89046.0
2018-10-01 10:30:00,41.4,41.4,41.28,41.3,39442.5,37.3709,37.3709,37.2626,37.2807,39442.5
2018-10-01 11:00:00,41.32,41.46,41.29,41.3,76232.25,37.2987,37.4251,37.2716,37.2807,76232.25
2018-10-01 11:30:00,41.32,41.32,41.07,41.08,55716.75,37.2987,37.2987,37.073,37.0821,55716.75
2018-10-01 12:00:00,41.06,41.09,40.92,40.97,120145.5,37.064,37.0911,36.9376,36.9828,120145.5
2018-10-01 12:30:00,40.97,41.04,40.94,41.0,63533.25,36.9828,37.046,36.9557,37.0099,63533.25
2018-10-01 13:00:00,40.98,41.04,40.97,41.03,46001.25,36.9918,37.046,36.9828,37.0369,46001.25
2018-10-01 13:30:00,41.04,41.13,41.03,41.05,109482.75,37.046,37.1272,37.0369,37.055,109482.75
2018-10-01 14:00:00,41.04,41.08,40.96,41.07,92355.75,37.046,37.0821,36.9738,37.073,92355.75
2018-10-01 14:30:00,41.08,41.08,40.98,41.02,144555.75,37.0821,37.0821,36.9918,37.0279,144555.75
2018-10-01 15:00:00,41.03,41.11,40.98,41.0,226804.5,37.0369,37.1092,36.9918,37.0099,226804.5
2018-10-01 15:30:00,41.0,41.06,40.96,41.04,206829.0,37.0099,37.064,36.9738,37.046,206829.0
2018-10-02 09:30:00,41.03,41.13,40.77,40.88,71865.0,37.0369,37.1272,36.8022,36.9015,71865.0
2018-10-02 10:00:00,40.9,40.9,40.64,40.64,31693.5,36.9196,36.9196,36.6849,36.6849,31693.5
2018-10-02 10:30:00,40.63,40.67,40.47,40.62,45227.25,36.6759,36.712,36.5314,36.6668,45227.25
2018-10-02 11:00:00,40.61,40.81,40.61,40.71,104145.75,36.6578,36.8383,36.6578,36.7481,104145.75
2018-10-02 11:30:00,40.71,40.8,40.57,40.77,120456.0,36.7481,36.8293,36.6217,36.8022,120456.0
2018-10-02 12:00:00,40.77,40.77,40.6,40.65,31749.75,36.8022,36.8022,36.6488,36.6939,31749.75
2018-10-02 12:30:00,40.65,40.81,40.65,40.8,20344.5,36.6939,36.8383,36.6939,36.8293,20344.5
2018-10-02 13:00:00,40.81,40.82,40.7,40.71,32967.0,36.8383,36.8474,36.7391,36.7481,32967.0
2018-10-02 13:30:00,40.73,40.81,40.71,40.75,99576.0,36.7661,36.8383,36.7481,36.7842,99576.0
2018-10-02 14:00:00,40.76,40.96,40.76,40.89,180567.0,36.7932,36.9738,36.7932,36.9106,180567.0
2018-10-02 14:30:00,40.89,40.92,40.83,40.84,109071.0,36.9106,36.9376,36.8564,36.8654,109071.0
2018-10-02 15:00:00,40.83,40.89,40.82,40.82,195273.0,36.8564,36.9106,36.8474,36.8474,195273.0
2018-10-02 15:30:00,40.84,40.93,40.84,40.9,432141.75,36.8654,36.9467,36.8654,36.9196,432141.75
2018-10-03 09:30:00,41.23,41.53,41.09,41.09,82352.25,37.2175,37.4883,37.0911,37.0911,82352.25
2018-10-03 10:00:00,41.09,41.46,41.08,41.38,82883.25,37.0911,37.4251,37.0821,37.3529,82883.25
2018-10-03 10:30:00,41.37,41.47,41.33,41.44,30728.25,37.3439,37.4341,37.3077,37.407,30728.25
2018-10-03 11:00:00,41.44,41.64,41.4,41.62,59116.5,37.407,37.5876,37.3709,37.5695,59116.5
2018-10-03 11:30:00,41.63,41.78,41.57,41.69,309476.25,37.5785,37.7139,37.5244,37.6327,309476.25
2018-10-03 12:00:00,41.69,41.71,41.58,41.67,363575.25,37.6327,37.6508,37.5334,37.6147,363575.25
2018-10-03 12:30:00,41.67,41.73,41.64,41.7,795303.0,37.6147,37.6688,37.5876,37.6417,795303.0
2018-10-03 13:00:00,41.72,41.96,41.71,41.96,63243.0,37.6598,37.8764,37.6508,37.8764,63243.0
2018-10-03 13:30:00,41.96,42.03,41.89,42.0,50422.5,37.8764,37.9396,37.8132,37.9125,50422.5
2018-10-03 14:00:00,41.99,42.15,41.95,42.0,101403.0,37.9035,38.0479,37.8674,37.9125,101403.0
2018-10-03 14:30:00,42.01,42.01,41.84,41.87,101193.75,37.9216,37.9216,37.7681,37.7952,101193.75
2018-10-03 15:00:00,41.86,41.86,41.63,41.68,91125.0,37.7862,37.7862,37.5785,37.6237,91125.0
2018-10-03 15:30:00,41.69,41.8,41.65,41.76,360654.75,37.6327,37.732,37.5966,37.6959,360654.75
2018-10-04 09:30:00,41.92,42.71,41.75,42.63,88434.0,37.8403,38.5534,37.6869,38.4812,88434.0
2018-10-04 10:00:00,42.65,42.65,42.21,42.24,610204.5,38.4993,38.4993,38.1021,38.1292,610204.5
2018-10-04 10:30:00,42.24,42.52,42.19,42.35,138775.5,38.1292,38.3819,38.084,38.2285,138775.5
2018-10-04 11:00:00,42.34,42.43,42.27,42.29,34623.0,38.2194,38.3007,38.1563,38.1743,34623.0
2018-10-04 11:30:00,42.3,42.34,41.93,41.94,42216.75,38.1833,38.2194,37.8494,37.8584,42216.75
2018-10-04 12:00:00,41.93,41.96,41.76,41.87,81436.5,37.8494,37.8764,37.6959,37.7952,81436.5
2018-10-04 12:30:00,41.85,41.97,41.83,41.88,36299.25,37.7771,37.8855,37.7591,37.8042,36299.25
2018-10-04 13:00:00,41.87,41.87,41.75,41.85,18119.25,37.7952,37.7952,37.6869,37.7771,18119.25
2018-10-04 13:30:00,41.84,41.86,41.7,41.76,79897.5,37.7681,37.7862,37.6417,37.6959,79897.5
2018-10-04 14:00:00,41.75,41.77,41.65,41.71,71658.0,37.6869,37.7049,37.5966,37.6508,71658.0
2018-10-04 14:30:00,41.71,41.95,41.68,41.92,30647.25,37.6508,37.8674,37.6237,37.8403,30647.25
2018-10-04 15:00:00,41.89,41.96,41.82,41.84,508227.75,37.8132,37.8764,37.7501,37.7681,508227.75
2018-10-04 15:30:00,41.84,41.96,41.75,41.92,187688.25,37.7681,37.8764,37.6869,37.8403,187688.25
2018-10-05 09:30:00,42.03,42.22,41.92,42.14,22711.5,37.9396,38.1111,37.8403,38.0389,22711.5
2018-10-05 10:00:00,42.1,42.1,41.92,41.96,287878.5,38.0028,38.0028,37.8403,37.8764,287878.5
2018-10-05 10:30:00,41.96,41.96,41.78,41.87,23861.25,37.8764,37.8764,37.7139,37.7952,23861.25
2018-10-05 11:00:00,41.91,41.92,41.67,41.68,21800.25,37.8313,37.8403,37.6147,37.6237,21800.25
2018-10-05 11:30:00,41.65,41.68,41.4,41.43,30442.5,37.5966,37.6237,37.3709,37.398,30442.5
2018-10-05 12:00:00,41.44,41.56,41.4,41.47,35912.25,37.407,37.5154,37.3709,37.4341,35912.25
2018-10-05 12:30:00,41.46,41.47,41.34,41.36,25564.5,37.4251,37.4341,37.3168,37.3348,25564.5
2018-10-05 13:00:00,41.38,41.44,41.24,41.26,20045.25,37.3529,37.407,37.2265,37.2446,20045.25
2018-10-05 13:30:00,41.3,41.56,41.27,41.5,51826.5,37.2807,37.5154,37.2536,37.4612,51826.5
2018-10-05 14:00:00,41.5,41.6,41.49,41.54,101124.0,37.4612,37.5515,37.4522,37.4973,101124.0
2018-10-05 14:30:00,41.6,41.66,41.53,41.61,36987.75,37.5515,37.6056,37.4883,37.5605,36987.75
2018-10-05 15:00:00,41.64,41.72,41.57,41.66,53352.0,37.5876,37.6598,37.5244,37.6056,53352.0
2018-10-05 15:30:00,41.67,41.72,41.54,41.66,190919.25,37.6147,37.6598,37.4973,37.6056,190919.25
2018-10-08 09:30:00,41.48,41.48,41.13,41.15,269079.75,37.4431,37.4431,37.1272,37.1453,269079.75
2018-10-08 10:00:00,41.22,41.53,41.21,41.51,35244.0,37.2084,37.4883,37.1994,37.4702,35244.0
2018-10-08 10:30:00,41.51,41.59,41.33,41.39,18591.75,37.4702,37.5424,37.3077,37.3619,18591.75
2018-10-08 11:00:00,41.36,41.37,41.26,41.34,13428.0,37.3348,37.3439,37.2446,37.3168,13428.0
2018-10-08 11:30:00,41.33,41.36,41.16,41.36,216119.25,37.3077,37.3348,37.1543,37.3348,216119.25
2018-10-08 12:00:00,41.34,41.75,41.29,41.61,116615.25,37.3168,37.6869,37.2716,37.5605,116615.25
2018-10-08 12:30:00,41.61,41.61,41.4,41.4,28516.5,37.5605,37.5605,37.3709,37.3709,28516.5
2018-10-08 13:00:00,41.4,41.6,41.39,41.44,40594.5,37.3709,37.5515,37.3619,37.407,40594.5
2018-10-08 13:30:00,41.44,41.57,41.44,41.53,11596.5,37.407,37.5244,37.407,37.4883,11596.5
2018-10-08 14:00:00,41.53,41.87,41.53,41.75,26813.25,37.4883,37.7952,37.4883,37.6869,26813.25
2018-10-08 14:30:00,41.73,41.86,41.73,41.77,58484.25,37.6688,37.7862,37.6688,37.7049,58484.25
2018-10-08 15:00:00,41.76,41.88,41.76,41.82,40621.5,37.6959,37.8042,37.6959,37.7501,40621.5
2018-10-08 15:30:00,41.83,41.94,41.82,41.89,166432.5,37.7591,37.8584,37.7501,37.8132,166432.5
2018-10-09 09:30:00,41.83,41.95,41.56,41.92,36184.5,37.7591,37.8674,37.5154,37.8403,36184.5
2018-10-09 10:00:00,41.95,42.14,41.89,42.1,76482.0,37.8674,38.0389,37.8132,38.0028,76482.0
2018-10-09 10:30:00,42.12,42.17,41.92,41.93,203645.25,38.0209,38.066,37.8403,37.8494,203645.25
2018-10-09 11:00:00,41.93,42.12,41.89,42.09,219915.0,37.8494,38.0209,37.8132,37.9938,219915.0
2018-10-09 11:30:00,42.08,42.18,42.03,42.17,24023.25,37.9848,38.075,37.9396,38.066,24023.25
2018-10-09 12:00:00,42.15,42.2,42.11,42.14,56169.0,38.0479,38.0931,38.0118,38.0389,56169.0
2018-10-09 12:30:00,42.12,42.19,42.02,42.12,54288.0,38.0209,38.084,37.9306,38.0209,54288.0
2018-10-09 13:00:00,42.12,42.32,42.09,42.26,129262.5,38.0209,38.2014,37.9938,38.1472,129262.5
2018-10-09 13:30:00,42.26,42.28,42.14,42.25,28698.75,38.1472,38.1653,38.0389,38.1382,28698.75
2018-10-09 14:00:00,42.26,42.3,42.19,42.27,26325.0,38.1472,38.1833,38.084,38.1563,26325.0
2018-10-09 14:30:00,42.28,42.3,42.23,42.24,61836.75,38.1653,38.1833,38.1202,38.1292,61836.75
2018-10-09 15:00:00,42.23,42.25,42.16,42.23,108999.0,38.1202,38.1382,38.057,38.1202,108999.0
2018-10-09 15:30:00,42.22,42.25,42.09,42.14,593005.5,38.1111,38.1382,37.9938,38.0389,593005.5
2018-10-10 09:30:00,42.05,42.08,41.67,41.68,51545.25,37.9577,37.9848,37.6147,37.6237,51545.25
2018-10-10 10:00:00,41.67,41.84,41.48,41.84,188696.25,37.6147,37.7681,37.4431,37.7681,188696.25
2018-10-10 10:30:00,41.75,41.8,41.48,41.55,43087.5,37.6869,37.732,37.4431,37.5063,43087.5
2018-10-10 11:00:00,41.52,41.58,41.14,41.21,48678.75,37.4793,37.5334,37.1362,37.1994,48678.75
2018-10-10 11:30:00,41.21,41.21,41.03,41.05,38164.5,37.1994,37.1994,37.0369,37.055,38164.5
2018-10-10 12:00:00,41.05,41.07,40.86,40.88,48145.5,37.055,37.073,36.8835,36.9015,48145.5
2018-10-10 12:30:00,40.87,40.98,40.79,40.88,76216.5,36.8925,36.9918,36.8203,36.9015,76216.5
2018-10-10 13:00:00,40.88,41.05,40.78,40.97,64368.0,36.9015,37.055,36.8113,36.9828,64368.0
2018-10-10 13:30:00,40.93,40.96,40.82,40.86,37370.25,36.9467,36.9738,36.8474,36.8835,37370.25
2018-10-10 14:00:00,40.86,40.9,40.7,40.76,76898.25,36.8835,36.9196,36.7391,36.7932,76898.25
2018-10-10 14:30:00,40.77,40.82,40.53,40.63,89091.0,36.8022,36.8474,36.5856,36.6759,89091.0
2018-10-10 15:00:00,40.62,40.62,40.32,40.52,192876.75,36.6668,36.6668,36.396,36.5766,192876.75
2018-10-10 15:30:00,40.52,40.55,39.97,40.01,489708.0,36.5766,36.6037,36.0801,36.1162,489708.0
2018-10-11 09:30:00,39.85,40.36,39.58,40.35,156872.25,35.9718,36.4321,35.7281,36.4231,156872.25
2018-10-11 10:00:00,40.37,40.37,39.69,39.81,82833.75,36.4412,36.4412,35.8273,35.9357,82833.75
2018-10-11 10:30:00,39.81,39.9,39.54,39.57,66672.0,35.9357,36.0169,35.6919,35.719,66672.0
2018-10-11 11:00:00,39.6,39.6,39.01,39.25,150925.5,35.7461,35.7461,35.2135,35.4302,150925.5
2018-10-11 11:30:00,39.26,39.52,39.09,39.41,57064.5,35.4392,35.6739,35.2857,35.5746,57064.5
2018-10-11 12:00:00,39.39,39.68,39.33,39.56,57483.0,35.5565,35.8183,35.5024,35.71,57483.0
2018-10-11 12:30:00,39.54,39.6,39.42,39.48,38918.25,35.6919,35.7461,35.5836,35.6378,38918.25
2018-10-11 13:00:00,39.42,39.53,39.28,39.37,36627.75,35.5836,35.6829,35.4573,35.5385,36627.75
2018-10-11 13:30:00,39.42,39.46,39.18,39.41,43404.75,35.5836,35.6197,35.367,35.5746,43404.75
2018-10-11 14:00:00,39.43,39.45,39.14,39.21,37977.75,35.5927,35.6107,35.3309,35.3941,37977.75
2018-10-11 14:30:00,39.18,39.18,38.53,38.8,97456.5,35.367,35.367,34.7802,35.024,97456.5
2018-10-11 15:00:00,38.81,39.34,38.71,39.22,107439.75,35.033,35.5114,34.9427,35.4031,107439.75
2018-10-11 15:30:00,39.17,39.41,38.99,38.99,555437.25,35.358,35.5746,35.1955,35.1955,555437.25
2018-10-12 09:30:00,39.88,39.93,39.46,39.65,162319.5,35.9989,36.044,35.6197,35.7912,162319.5
2018-10-12 10:00:00,39.57,39.64,39.05,39.16,168995.25,35.719,35.7822,35.2496,35.3489,168995.25
2018-10-12 10:30:00,39.13,39.38,39.06,39.17,132426.0,35.3218,35.5475,35.2587,35.358,132426.0
2018-10-12 11:00:00,39.16,39.23,38.94,38.95,85671.0,35.3489,35.4121,35.1503,35.1594,85671.0
2018-10-12 11:30:00,38.96,39.12,38.8,38.86,115704.0,35.1684,35.3128,35.024,35.0781,115704.0
2018-10-12 12:00:00,38.8,38.92,38.6,38.68,131481.0,35.024,35.1323,34.8434,34.9156,131481.0
2018-10-12 12:30:00,38.66,38.72,38.16,38.33,88326.0,34.8976,34.9517,34.4462,34.5997,88326.0
2018-10-12 13:00:00,38.32,38.62,38.26,38.45,55995.75,34.5907,34.8615,34.5365,34.708,55995.75
2018-10-12 13:30:00,38.47,38.63,38.28,38.57,80133.75,34.7261,34.8705,34.5546,34.8163,80133.75
2018-10-12 14:00:00,38.56,38.59,38.34,38.59,75991.5,34.8073,34.8344,34.6087,34.8344,75991.5
2018-10-12 14:30:00,38.59,38.76,38.42,38.76,145044.0,34.8344,34.9879,34.6809,34.9879,145044.0
2018-10-12 15:00:00,38.78,38.99,38.63,38.96,142517.25,35.0059,35.1955,34.8705,35.1684,142517.25
2018-10-12 15:30:00,38.96,39.18,38.83,39.05,422705.25,35.1684,35.367,35.051,35.2496,422705.25
2018-10-15 09:30:00,38.96,39.22,38.77,39.01,66879.0,35.1684,35.4031,34.9969,35.2135,66879.0
2018-10-15 10:00:00,38.97,39.03,38.77,38.9,45528.75,35.1774,35.2316,34.9969,35.1142,45528.75
2018-10-15 10:30:00,38.86,38.95,38.75,38.8,33340.5,35.0781,35.1594,34.9788,35.024,33340.5
2018-10-15 11:00:00,38.82,39.08,38.79,39.06,40088.25,35.042,35.2767,35.0149,35.2587,40088.25
2018-10-15 11:30:00,39.04,39.18,38.96,38.96,52616.25,35.2406,35.367,35.1684,35.1684,52616.25
2018-10-15 12:00:00,38.97,39.06,38.79,38.94,65101.5,35.1774,35.2587,35.0149,35.1503,65101.5
2018-10-15 12:30:00,38.95,39.04,38.91,38.94,33045.75,35.1594,35.2406,35.1233,35.1503,33045.75
2018-10-15 13:00:00,38.96,39.09,38.96,38.99,22263.75,35.1684,35.2857,35.1684,35.1955,22263.75
2018-10-15 13:30:00,39.0,39.13,39.0,39.12,32582.25,35.2045,35.3218,35.2045,35.3128,32582.25
2018-10-15 14:00:00,39.12,39.12,38.91,38.91,39406.5,35.3128,35.3128,35.1233,35.1233,39406.5
2018-10-15 14:30:00,38.93,39.21,38.91,39.18,61814.25,35.1413,35.3941,35.1233,35.367,61814.25
2018-10-15 15:00:00,39.18,39.24,38.97,38.97,90776.25,35.367,35.4211,35.1774,35.1774,90776.25
2018-10-15 15:30:00,38.96,38.98,38.72,38.72,321412.5,35.1684,35.1864,34.9517,34.9517,321412.5
2018-10-16 09:30:00,39.07,39.63,38.4,38.53,76558.5,35.2677,35.7732,34.6629,34.7802,76558.5
2018-10-16 10:00:00,38.52,38.77,38.5,38.65,77460.75,34.7712,34.9969,34.7532,34.8886,77460.75
2018-10-16 10:30:00,38.64,38.95,38.61,38.95,73581.75,34.8795,35.1594,34.8525,35.1594,73581.75
2018-10-16 11:00:00,38.96,39.14,38.93,39.14,30764.25,35.1684,35.3309,35.1413,35.3309,30764.25
2018-10-16 11:30:00,39.12,39.16,39.03,39.07,33041.25,35.3128,35.3489,35.2316,35.2677,33041.25
2018-10-16 12:00:00,39.07,39.16,39.05,39.13,50951.25,35.2677,35.3489,35.2496,35.3218,50951.25
2018-10-16 12:30:00,39.13,39.3,39.07,39.28,60675.75,35.3218,35.4753,35.2677,35.4573,60675.75
2018-10-16 13:00:00,39.26,39.28,39.16,39.24,65513.25,35.4392,35.4573,35.3489,35.4211,65513.25
2018-10-16 13:30:00,39.25,39.37,39.25,39.29,46725.75,35.4302,35.5385,35.4302,35.4663,46725.75
2018-10-16 14:00:00,39.3,39.4,39.26,39.34,93773.25,35.4753,35.5656,35.4392,35.5114,93773.25
2018-10-16 14:30:00,39.35,39.39,39.21,39.21,142582.5,35.5204,35.5565,35.3941,35.3941,142582.5
2018-10-16 15:00:00,39.24,39.44,39.21,39.34,143120.25,35.4211,35.6017,35.3941,35.5114,143120.25
2018-10-16 15:30:00,39.34,39.6,39.31,39.56,218121.75,35.5114,35.7461,35.4843,35.71,218121.75
2018-10-17 09:30:00,39.48,39.57,39.0,39.26,166083.75,35.6378,35.719,35.2045,35.4392,166083.75
2018-10-17 10:00:00,39.22,39.27,39.03,39.08,36198.0,35.4031,35.4482,35.2316,35.2767,36198.0
2018-10-17 10:30:00,39.09,39.09,38.77,39.01,52197.75,35.2857,35.2857,34.9969,35.2135,52197.75
2018-10-17 11:00:00,39.0,39.19,38.86,39.19,59431.5,35.2045,35.376,35.0781,35.376,59431.5
2018-10-17 11:30:00,39.19,39.41,39.16,39.39,97445.25,35.376,35.5746,35.3489,35.5565,97445.25
2018-10-17 12:00:00,39.4,39.64,39.36,39.62,172233.0,35.5656,35.7822,35.5295,35.7642,172233.0
2018-10-17 12:30:00,39.54,39.84,39.49,39.81,28127.25,35.6919,35.9628,35.6468,35.9357,28127.25
2018-10-17 13:00:00,39.84,39.87,39.62,39.68,80718.75,35.9628,35.9898,35.7642,35.8183,80718.75
2018-10-17 13:30:00,39.64,39.82,39.62,39.78,41305.5,35.7822,35.9447,35.7642,35.9086,41305.5
2018-10-17 14:00:00,39.77,39.82,39.53,39.64,69934.5,35.8996,35.9447,35.6829,35.7822,69934.5
2018-10-17 14:30:00,39.63,39.8,39.59,39.75,23694.75,35.7732,35.9266,35.7371,35.8815,23694.75
2018-10-17 15:00:00,39.72,39.76,39.57,39.62,67691.25,35.8544,35.8905,35.719,35.7642,67691.25
2018-10-17 15:30:00,39.6,39.65,39.48,39.63,220038.75,35.7461,35.7912,35.6378,35.7732,220038.75
2018-10-18 09:30:00,39.44,39.65,39.29,39.38,68082.75,35.6017,35.7912,35.4663,35.5475,68082.75
2018-10-18 10:00:00,39.31,39.48,39.22,39.41,109525.5,35.4843,35.6378,35.4031,35.5746,109525.5
2018-10-18 10:30:00,39.44,39.54,39.31,39.36,107109.0,35.6017,35.6919,35.4843,35.5295,107109.0
2018-10-18 11:00:00,39.37,39.37,39.11,39.11,29479.5,35.5385,35.5385,35.3038,35.3038,29479.5
2018-10-18 11:30:00,39.16,39.16,38.73,38.76,45447.75,35.3489,35.3489,34.9608,34.9879,45447.75
2018-10-18 12:00:00,38.75,38.92,38.71,38.8,26028.0,34.9788,35.1323,34.9427,35.024,26028.0
2018-10-18 12:30:00,38.8,38.88,38.71,38.81,30262.5,35.024,35.0962,34.9427,35.033,30262.5
2018-10-18 13:00:00,38.81,38.89,38.5,38.5,45517.5,35.033,35.1052,34.7532,34.7532,45517.5
2018-10-18 13:30:00,38.53,38.62,38.46,38.52,47931.75,34.7802,34.8615,34.7171,34.7712,47931.75
2018-10-18 14:00:00,38.5,38.68,38.46,38.56,28545.75,34.7532,34.9156,34.7171,34.8073,28545.75
2018-10-18 14:30:00,38.56,38.68,38.49,38.6,58437.0,34.8073,34.9156,34.7441,34.8434,58437.0
2018-10-18 15:00:00,38.61,38.61,38.4,38.55,117855.0,34.8525,34.8525,34.6629,34.7983,117855.0
2018-10-18 15:30:00,38.5,38.69,38.46,38.59,216711.0,34.7532,34.9247,34.7171,34.8344,216711.0
2018-10-19 09:30:00,38.57,38.84,38.33,38.81,269556.75,34.8163,35.0601,34.5997,35.033,269556.75
2018-10-19 10:00:00,38.84,38.91,38.62,38.62,84555.0,35.0601,35.1233,34.8615,34.8615,84555.0
2018-10-19 10:30:00,38.6,38.87,38.52,38.84,128747.25,34.8434,35.0872,34.7712,35.0601,128747.25
2018-10-19 11:00:00,38.84,38.96,38.76,38.79,75485.25,35.0601,35.1684,34.9879,35.0149,75485.25
2018-10-19 11:30:00,38.77,38.83,38.66,38.8,51547.5,34.9969,35.051,34.8976,35.024,51547.5
2018-10-19 12:00:00,38.79,38.83,38.58,38.65,45326.25,35.0149,35.051,34.8254,34.8886,45326.25
2018-10-19 12:30:00,38.65,38.7,38.53,38.64,74837.25,34.8886,34.9337,34.7802,34.8795,74837.25
2018-10-19 13:00:00,38.6,38.76,38.54,38.66,52670.25,34.8434,34.9879,34.7893,34.8976,52670.25
2018-10-19 13:30:00,38.65,38.7,38.52,38.53,43418.25,34.8886,34.9337,34.7712,34.7802,43418.25
2018-10-19 14:00:00,38.53,38.54,38.31,38.4,103862.25,34.7802,34.7893,34.5817,34.6629,103862.25
2018-10-19 14:30:00,38.42,38.59,38.37,38.52,73831.5,34.6809,34.8344,34.6358,34.7712,73831.5
2018-10-19 15:00:00,38.55,38.57,38.38,38.57,65817.0,34.7983,34.8163,34.6448,34.8163,65817.0
2018-10-19 15:30:00,38.56,38.57,38.36,38.36,320321.25,34.8073,34.8163,34.6268,34.6268,320321.25
2018-10-22 09:30:00,38.53,38.7,37.98,38.18,52285.5,34.7802,34.9337,34.2838,34.4643,52285.5
2018-10-22 10:00:00,38.15,38.22,37.9,37.96,25674.75,34.4372,34.5004,34.2116,34.2657,25674.75
2018-10-22 10:30:00,37.97,38.26,37.97,38.17,73521.0,34.2747,34.5365,34.2747,34.4553,73521.0
2018-10-22 11:00:00,38.16,38.18,37.89,37.93,43020.0,34.4462,34.4643,34.2025,34.2386,43020.0
2018-10-22 11:30:00,37.97,38.0,37.85,37.87,24115.5,34.2747,34.3018,34.1664,34.1845,24115.5
2018-10-22 12:00:00,37.9,38.0,37.8,37.87,35781.75,34.2116,34.3018,34.1213,34.1845,35781.75
2018-10-22 12:30:00,37.87,38.04,37.83,38.0,31232.25,34.1845,34.3379,34.1484,34.3018,31232.25
2018-10-22 13:00:00,38.0,38.08,37.95,37.95,24700.5,34.3018,34.374,34.2567,34.2567,24700.5
2018-10-22 13:30:00,37.95,38.06,37.9,37.94,28725.75,34.2567,34.356,34.2116,34.2477,28725.75
2018-10-22 14:00:00,37.93,37.96,37.79,37.81,39291.75,34.2386,34.2657,34.1123,34.1303,39291.75
2018-10-22 14:30:00,37.8,37.83,37.72,37.8,47499.75,34.1213,34.1484,34.0491,34.1213,47499.75
2018-10-22 15:00:00,37.78,37.88,37.65,37.68,109788.75,34.1032,34.1935,33.9859,34.013,109788.75
2018-10-22 15:30:00,37.69,37.75,37.46,37.48,516098.25,34.022,34.0762,33.8144,33.8324,516098.25
2018-10-23 09:30:00,36.52,36.99,36.38,36.58,187886.25,32.9659,33.3901,32.8395,33.02,187886.25
2018-10-23 10:00:00,36.64,36.74,36.15,36.28,135486.0,33.0742,33.1644,32.6319,32.7492,135486.0
2018-10-23 10:30:00,36.28,36.72,36.12,36.65,154107.0,32.7492,33.1464,32.6048,33.0832,154107.0
2018-10-23 11:00:00,36.62,36.99,36.58,36.81,250668.0,33.0561,33.3901,33.02,33.2276,250668.0
2018-10-23 11:30:00,36.82,36.87,36.62,36.63,89538.75,33.2367,33.2818,33.0561,33.0651,89538.75
2018-10-23 12:00:00,36.63,36.91,36.63,36.8,150502.5,33.0651,33.3179,33.0651,33.2186,150502.5
2018-10-23 12:30:00,36.83,36.92,36.78,36.78,162560.25,33.2457,33.3269,33.2006,33.2006,162560.25
2018-10-23 13:00:00,36.8,37.16,36.78,37.04,207308.25,33.2186,33.5436,33.2006,33.4352,207308.25
2018-10-23 13:30:00,37.05,37.07,36.74,36.76,177464.25,33.4443,33.4623,33.1644,33.1825,177464.25
2018-10-23 14:00:00,36.78,37.04,36.76,36.99,188129.25,33.2006,33.4352,33.1825,33.3901,188129.25
2018-10-23 14:30:00,36.99,37.08,36.92,37.05,230973.75,33.3901,33.4714,33.3269,33.4443,230973.75
2018-10-23 15:00:00,37.05,37.14,36.99,37.01,213734.25,33.4443,33.5255,33.3901,33.4082,213734.25
2018-10-23 15:30:00,37.02,37.1,36.83,36.86,350633.25,33.4172,33.4894,33.2457,33.2728,350633.25
2018-10-24 09:30:00,36.79,36.85,36.53,36.66,110326.5,33.2096,33.2637,32.9749,33.0922,110326.5
2018-10-24 10:00:00,36.65,36.66,36.32,36.4,136345.5,33.0832,33.0922,32.7853,32.8575,136345.5
2018-10-24 10:30:00,36.39,36.52,36.31,36.31,66654.0,32.8485,32.9659,32.7763,32.7763,66654.0
2018-10-24 11:00:00,36.3,36.32,35.83,35.83,171553.5,32.7673,32.7853,32.343,32.343,171553.5
2018-10-24 11:30:00,35.84,36.03,35.81,35.92,265313.25,32.352,32.5235,32.325,32.4242,265313.25
2018-10-24 12:00:00,35.91,35.96,35.82,35.85,134484.75,32.4152,32.4604,32.334,32.3611,134484.75
2018-10-24 12:30:00,35.84,35.86,35.52,35.61,126630.0,32.352,32.3701,32.0632,32.1444,126630.0
2018-10-24 13:00:00,35.61,35.66,35.42,35.51,124436.25,32.1444,32.1896,31.9729,32.0541,124436.25
2018-10-24 13:30:00,35.54,35.55,35.35,35.41,193999.5,32.0812,32.0903,31.9097,31.9639,193999.5
2018-10-24 14:00:00,35.42,35.51,35.15,35.48,207519.75,31.9729,32.0541,31.7292,32.0271,207519.75
2018-10-24 14:30:00,35.49,35.57,35.32,35.34,149184.0,32.0361,32.1083,31.8826,31.9007,149184.0
2018-10-24 15:00:00,35.33,35.33,35.07,35.07,210375.0,31.8917,31.8917,31.657,31.657,210375.0
2018-10-24 15:30:00,35.08,35.26,34.76,34.87,677020.5,31.666,31.8285,31.3771,31.4764,677020.5
2018-10-25 09:30:00,34.42,34.42,32.77,33.36,1153930.5,31.0702,31.0702,29.5808,30.1134,1153930.5
2018-10-25 10:00:00,33.41,34.14,33.27,33.7,647964.0,30.1585,30.8175,30.0321,30.4203,647964.0
2018-10-25 10:30:00,33.71,33.85,33.54,33.58,540443.25,30.4293,30.5557,30.2759,30.312,540443.25
2018-10-25 11:00:00,33.59,34.03,33.33,34.01,234927.0,30.321,30.7182,30.0863,30.7001,234927.0
2018-10-25 11:30:00,34.03,34.06,33.61,34.01,321023.25,30.7182,30.7453,30.3391,30.7001,321023.25
2018-10-25 12:00:00,34.04,34.14,33.91,33.92,274828.5,30.7272,30.8175,30.6099,30.6189,274828.5
2018-10-25 12:30:00,33.92,34.0,33.76,33.86,279940.5,30.6189,30.6911,30.4745,30.5647,279940.5
2018-10-25 13:00:00,33.88,33.91,33.49,33.75,157205.25,30.5828,30.6099,30.2307,30.4654,157205.25
2018-10-25 13:30:00,33.75,33.88,33.72,33.72,131787.0,30.4654,30.5828,30.4384,30.4384,131787.0
2018-10-25 14:00:00,33.74,34.01,33.62,33.85,245025.0,30.4564,30.7001,30.3481,30.5557,245025.0
2018-10-25 14:30:00,33.85,34.06,33.78,33.84,383625.0,30.5557,30.7453,30.4925,30.5467,383625.0
2018-10-25 15:00:00,33.86,34.08,33.8,34.06,406813.5,30.5647,30.7633,30.5106,30.7453,406813.5
2018-10-25 15:30:00,34.07,34.11,33.47,33.58,1154898.0,30.7543,30.7904,30.2127,30.312,1154898.0
2018-10-26 09:30:00,32.78,33.04,32.4,33.04,551121.75,29.5898,29.8245,29.2468,29.8245,551121.75
2018-10-26 10:00:00,33.0,33.0,32.53,32.61,266724.0,29.7884,29.7884,29.3642,29.4364,266724.0
2018-10-26 10:30:00,32.61,32.61,32.13,32.15,231545.25,29.4364,29.4364,29.0031,29.0211,231545.25
2018-10-26 11:00:00,32.15,32.5,32.15,32.47,439940.25,29.0211,29.3371,29.0211,29.31,439940.25
2018-10-26 11:30:00,32.48,32.54,32.32,32.42,363222.0,29.319,29.3732,29.1746,29.2649,363222.0
2018-10-26 12:00:00,32.44,32.77,32.44,32.56,404257.5,29.2829,29.5808,29.2829,29.3912,404257.5
2018-10-26 12:30:00,32.55,32.84,32.51,32.71,305952.75,29.3822,29.644,29.3461,29.5266,305952.75
2018-10-26 13:00:00,32.73,33.02,32.73,32.78,255676.5,29.5447,29.8065,29.5447,29.5898,255676.5
2018-10-26 13:30:00,32.77,33.12,32.68,33.08,257924.25,29.5808,29.8967,29.4996,29.8606,257924.25
2018-10-26 14:00:00,33.11,33.12,32.73,32.87,225846.0,29.8877,29.8967,29.5447,29.6711,225846.0
2018-10-26 14:30:00,32.85,33.04,32.52,32.53,351434.25,29.653,29.8245,29.3551,29.3642,351434.25
2018-10-26 15:00:00,32.56,33.13,32.48,33.02,410782.5,29.3912,29.9058,29.319,29.8065,410782.5
2018-10-26 15:30:00,33.03,33.03,32.29,32.43,1512477.0,29.8155,29.8155,29.1475,29.2739,1512477.0
2018-10-29 09:30:00,32.78,33.01,32.73,32.94,196672.5,29.5898,29.7974,29.5447,29.7343,196672.5
2018-10-29 10:00:00,32.92,33.11,32.69,33.07,424572.75,29.7162,29.8877,29.5086,29.8516,424572.75
2018-10-29 10:30:00,33.08,33.12,32.9,33.1,153020.25,29.8606,29.8967,29.6982,29.8787,153020.25
2018-10-29 11:00:00,33.1,33.19,32.83,32.84,163244.25,29.8787,29.9599,29.635,29.644,163244.25
2018-10-29 11:30:00,32.84,33.04,32.8,32.85,219219.75,29.644,29.8245,29.6079,29.653,219219.75
2018-10-29 12:00:00,32.83,32.91,32.72,32.8,130374.0,29.635,29.7072,29.5357,29.6079,130374.0
2018-10-29 12:30:00,32.81,33.02,32.78,32.93,102096.0,29.6169,29.8065,29.5898,29.7252,102096.0
2018-10-29 13:00:00,32.93,33.14,32.92,33.09,87099.75,29.7252,29.9148,29.7162,29.8697,87099.75
2018-10-29 13:30:00,33.09,33.21,33.03,33.05,226491.75,29.8697,29.978,29.8155,29.8336,226491.75
2018-10-29 14:00:00,33.04,33.04,32.74,32.74,182531.25,29.8245,29.8245,29.5537,29.5537,182531.25
2018-10-29 14:30:00,32.73,32.79,32.53,32.57,141331.5,29.5447,29.5989,29.3642,29.4003,141331.5
2018-10-29 15:00:00,32.58,32.58,32.22,32.36,381159.0,29.4093,29.4093,29.0843,29.2107,381159.0
2018-10-29 15:30:00,32.36,32.44,31.97,32.38,564979.5,29.2107,29.2829,28.8587,29.2288,564979.5
2018-10-30 09:30:00,32.5,33.01,32.41,32.93,109674.0,29.3371,29.7974,29.2558,29.7252,109674.0
2018-10-30 10:00:00,32.95,33.01,32.68,32.68,242196.75,29.7433,29.7974,29.4996,29.4996,242196.75
2018-10-30 10:30:00,32.66,32.71,32.52,32.63,221195.25,29.4815,29.5266,29.3551,29.4544,221195.25
2018-10-30 11:00:00,32.64,32.64,32.34,32.56,176337.0,29.4635,29.4635,29.1927,29.3912,176337.0
2018-10-30 11:30:00,32.56,32.8,32.54,32.61,137171.25,29.3912,29.6079,29.3732,29.4364,137171.25
2018-10-30 12:00:00,32.6,32.81,32.6,32.76,153213.75,29.4274,29.6169,29.4274,29.5718,153213.75
2018-10-30 12:30:00,32.75,32.81,32.64,32.65,256929.75,29.5628,29.6169,29.4635,29.4725,256929.75
2018-10-30 13:00:00,32.65,32.85,32.6,32.76,142780.5,29.4725,29.653,29.4274,29.5718,142780.5
2018-10-30 13:30:00,32.75,32.92,32.69,32.91,111429.0,29.5628,29.7162,29.5086,29.7072,111429.0
2018-10-30 14:00:00,32.92,32.94,32.65,32.68,160731.0,29.7162,29.7343,29.4725,29.4996,160731.0
2018-10-30 14:30:00,32.68,32.76,32.6,32.7,410775.75,29.4996,29.5718,29.4274,29.5176,410775.75
2018-10-30 15:00:00,32.72,32.98,32.54,32.94,152327.25,29.5357,29.7704,29.3732,29.7343,152327.25
2018-10-30 15:30:00,32.95,33.01,32.84,32.88,880976.25,29.7433,29.7974,29.644,29.6801,880976.25
2018-10-31 09:30:00,33.56,34.02,32.58,33.8,802739.25,30.2939,30.7092,29.4093,30.5106,802739.25
2018-10-31 10:00:00,33.76,34.1,33.67,33.99,344902.5,30.4745,30.7814,30.3932,30.6821,344902.5
2018-10-31 10:30:00,33.99,34.22,33.96,34.08,330156.0,30.6821,30.8897,30.655,30.7633,330156.0
2018-10-31 11:00:00,34.09,34.34,34.01,34.32,251694.0,30.7723,30.998,30.7001,30.98,251694.0
2018-10-31 11:30:00,34.32,34.38,34.03,34.12,278448.75,30.98,31.0341,30.7182,30.7994,278448.75
2018-10-31 12:00:00,34.12,34.16,33.87,34.05,279783.0,30.7994,30.8355,30.5738,30.7362,279783.0
2018-10-31 12:30:00,34.08,34.23,34.04,34.21,180148.5,30.7633,30.8987,30.7272,30.8807,180148.5
2018-10-31 13:00:00,34.22,34.29,34.08,34.16,209349.0,30.8897,30.9529,30.7633,30.8355,209349.0
2018-10-31 13:30:00,34.16,34.45,34.15,34.36,452191.5,30.8355,31.0973,30.8265,31.0161,452191.5
2018-10-31 14:00:00,34.36,34.36,34.14,34.33,294925.5,31.0161,31.0161,30.8175,30.989,294925.5
2018-10-31 14:30:00,34.32,34.33,34.12,34.24,244318.5,30.98,30.989,30.7994,30.9077,244318.5
2018-10-31 15:00:00,34.24,34.42,34.22,34.4,686351.25,30.9077,31.0702,30.8897,31.0522,686351.25
2018-10-31 15:30:00,34.39,34.4,34.05,34.09,1033670.25,31.0431,31.0522,30.7362,30.7723,1033670.25
2018-11-01 09:30:00,34.31,34.59,34.2,34.51,208305.0,30.9709,31.2237,30.8716,31.1515,208305.0
2018-11-01 10:00:00,34.49,34.64,34.3,34.6,136365.75,31.1334,31.2688,30.9619,31.2327,136365.75
2018-11-01 10:30:00,34.59,34.88,34.58,34.83,242754.75,31.2237,31.4855,31.2147,31.4403,242754.75
2018-11-01 11:00:00,34.82,34.84,34.67,34.76,220171.5,31.4313,31.4494,31.2959,31.3771,220171.5
2018-11-01 11:30:00,34.76,34.91,34.72,34.85,159957.0,31.3771,31.5125,31.341,31.4584,159957.0
2018-11-01 12:00:00,34.86,35.0,34.83,34.98,135843.75,31.4674,31.5938,31.4403,31.5757,135843.75
2018-11-01 12:30:00,35.0,35.18,34.97,35.18,130263.75,31.5938,31.7563,31.5667,31.7563,130263.75
2018-11-01 13:00:00,35.17,35.23,35.1,35.2,147667.5,31.7472,31.8014,31.684,31.7743,147667.5
2018-11-01 13:30:00,35.2,35.26,35.13,35.24,163917.0,31.7743,31.8285,31.7111,31.8104,163917.0
2018-11-01 14:00:00,35.23,35.34,35.15,35.29,161174.25,31.8014,31.9007,31.7292,31.8556,161174.25
2018-11-01 14:30:00,35.29,35.38,35.27,35.31,186970.5,31.8556,31.9368,31.8375,31.8736,186970.5
2018-11-01 15:00:00,35.3,35.32,35.24,35.31,253793.25,31.8646,31.8826,31.8104,31.8736,253793.25
2018-11-01 15:30:00,35.3,35.31,35.1,35.12,658170.0,31.8646,31.8736,31.684,31.7021,658170.0
2018-11-02 09:30:00,35.47,35.7,35.33,35.43,116869.5,32.018,32.2257,31.8917,31.9819,116869.5
2018-11-02 10:00:00,35.41,35.44,35.19,35.19,137985.75,31.9639,31.991,31.7653,31.7653,137985.75
2018-11-02 10:30:00,35.17,35.3,34.97,35.23,123700.5,31.7472,31.8646,31.5667,31.8014,123700.5
2018-11-02 11:00:00,35.25,35.26,34.83,34.91,67340.25,31.8195,31.8285,31.4403,31.5125,67340.25
2018-11-02 11:30:00,34.9,34.97,34.83,34.97,66150.0,31.5035,31.5667,31.4403,31.5667,66150.0
2018-11-02 12:00:00,34.99,35.14,34.96,35.13,130061.25,31.5848,31.7202,31.5577,31.7111,130061.25
2018-11-02 12:30:00,35.14,35.16,34.95,35.02,133647.75,31.7202,31.7382,31.5486,31.6118,133647.75
2018-11-02 13:00:00,35.02,35.15,34.89,35.11,92029.5,31.6118,31.7292,31.4945,31.6931,92029.5
2018-11-02 13:30:00,35.11,35.25,35.07,35.16,89736.75,31.6931,31.8195,31.657,31.7382,89736.75
2018-11-02 14:00:00,35.17,35.17,34.92,35.13,439071.75,31.7472,31.7472,31.5216,31.7111,439071.75
2018-11-02 14:30:00,35.12,35.15,34.97,35.03,299200.5,31.7021,31.7292,31.5667,31.6209,299200.5
2018-11-02 15:00:00,35.04,35.16,34.95,35.11,192390.75,31.6299,31.7382,31.5486,31.6931,192390.75
2018-11-02 15:30:00,35.11,35.23,35.06,35.15,293607.0,31.6931,31.8014,31.6479,31.7292,293607.0
2018-11-05 09:30:00,35.16,35.59,35.16,35.28,129588.75,31.7382,32.1264,31.7382,31.8465,129588.75
2018-11-05 10:00:00,35.27,35.28,35.03,35.22,120242.25,31.8375,31.8465,31.6209,31.7924,120242.25
2018-11-05 10:30:00,35.24,35.33,35.08,35.33,65508.75,31.8104,31.8917,31.666,31.8917,65508.75
2018-11-05 11:00:00,35.31,35.31,35.11,35.12,86220.0,31.8736,31.8736,31.6931,31.7021,86220.0
2018-11-05 11:30:00,35.12,35.19,35.02,35.19,85520.25,31.7021,31.7653,31.6118,31.7653,85520.25
2018-11-05 12:00:00,35.18,35.25,35.14,35.22,80946.0,31.7563,31.8195,31.7202,31.7924,80946.0
2018-11-05 12:30:00,35.22,35.26,35.1,35.21,109930.5,31.7924,31.8285,31.684,31.7833,109930.5
2018-11-05 13:00:00,35.21,35.29,35.21,35.28,60016.5,31.7833,31.8556,31.7833,31.8465,60016.5
2018-11-05 13:30:00,35.26,35.35,35.23,35.32,135848.25,31.8285,31.9097,31.8014,31.8826,135848.25
2018-11-05 14:00:00,35.35,35.44,35.3,35.42,151719.75,31.9097,31.991,31.8646,31.9729,151719.75
2018-11-05 14:30:00,35.4,35.41,35.29,35.36,238770.0,31.9549,31.9639,31.8556,31.9187,238770.0
2018-11-05 15:00:00,35.36,35.38,35.23,35.32,237813.75,31.9187,31.9368,31.8014,31.8826,237813.75
2018-11-05 15:30:00,35.32,35.37,35.26,35.32,524801.25,31.8826,31.9278,31.8285,31.8826,524801.25
2018-11-06 09:30:00,35.28,35.52,35.2,35.45,87608.25,31.8465,32.0632,31.7743,32.0,87608.25
2018-11-06 10:00:00,35.44,35.44,35.22,35.34,95728.5,31.991,31.991,31.7924,31.9007,95728.5
2018-11-06 10:30:00,35.33,35.57,35.27,35.57,90042.75,31.8917,32.1083,31.8375,32.1083,90042.75
2018-11-06 11:00:00,35.58,35.58,35.43,35.56,95508.0,32.1173,32.1173,31.9819,32.0993,95508.0
2018-11-06 11:30:00,35.56,35.61,35.51,35.6,131080.5,32.0993,32.1444,32.0541,32.1354,131080.5
2018-11-06 12:00:00,35.61,35.8,35.59,35.79,133627.5,32.1444,32.3159,32.1264,32.3069,133627.5
2018-11-06 12:30:00,35.8,35.84,35.69,35.72,72182.25,32.3159,32.352,32.2166,32.2437,72182.25
2018-11-06 13:00:00,35.72,35.73,35.63,35.64,54195.75,32.2437,32.2527,32.1625,32.1715,54195.75
2018-11-06 13:30:00,35.65,35.86,35.65,35.83,106481.25,32.1805,32.3701,32.1805,32.343,106481.25
2018-11-06 14:00:00,35.83,35.87,35.64,35.64,192285.0,32.343,32.3791,32.1715,32.1715,192285.0
2018-11-06 14:30:00,35.64,35.7,35.61,35.67,178366.5,32.1715,32.2257,32.1444,32.1986,178366.5
2018-11-06 15:00:00,35.67,35.72,35.62,35.68,256117.5,32.1986,32.2437,32.1534,32.2076,256117.5
2018-11-06 15:30:00,35.68,35.79,35.61,35.77,531765.0,32.2076,32.3069,32.1444,32.2888,531765.0
2018-11-07 09:30:00,36.05,36.2,35.84,35.85,212418.0,32.5416,32.677,32.352,32.3611,212418.0
2018-11-07 10:00:00,35.86,36.11,35.82,36.11,86899.5,32.3701,32.5958,32.334,32.5958,86899.5
2018-11-07 10:30:00,36.13,36.32,36.1,36.12,108877.5,32.6138,32.7853,32.5867,32.6048,108877.5
2018-11-07 11:00:00,36.11,36.13,35.88,35.88,61247.25,32.5958,32.6138,32.3881,32.3881,61247.25
2018-11-07 11:30:00,35.91,35.94,35.81,35.92,42981.75,32.4152,32.4423,32.325,32.4242,42981.75
2018-11-07 12:00:00,35.94,35.99,35.88,35.89,112857.75,32.4423,32.4874,32.3881,32.3972,112857.75
2018-11-07 12:30:00,35.9,36.03,35.88,36.01,83799.0,32.4062,32.5235,32.3881,32.5055,83799.0
2018-11-07 13:00:00,36.01,36.09,35.96,36.02,51243.75,32.5055,32.5777,32.4604,32.5145,51243.75
2018-11-07 13:30:00,36.03,36.04,35.9,35.94,36670.5,32.5235,32.5326,32.4062,32.4423,36670.5
2018-11-07 14:00:00,35.93,36.07,35.9,36.02,75246.75,32.4333,32.5596,32.4062,32.5145,75246.75
2018-11-07 14:30:00,36.01,36.12,36.01,36.06,195752.25,32.5055,32.6048,32.5055,32.5506,195752.25
2018-11-07 15:00:00,36.07,36.12,36.02,36.08,406338.75,32.5596,32.6048,32.5145,32.5687,406338.75
2018-11-07 15:30:00,36.07,36.16,36.01,36.07,531177.75,32.5596,32.6409,32.5055,32.5596,531177.75
2018-11-08 09:30:00,35.96,36.39,35.77,36.16,1147007.25,32.4604,32.8485,32.2888,32.6409,1147007.25
2018-11-08 10:00:00,36.13,36.42,36.08,36.28,394859.25,32.6138,32.8756,32.5687,32.7492,394859.25
2018-11-08 10:30:00,36.27,36.45,36.22,36.45,255442.5,32.7402,32.9027,32.6951,32.9027,255442.5
2018-11-08 11:00:00,36.47,36.56,36.44,36.53,65326.5,32.9207,33.002,32.8936,32.9749,65326.5
2018-11-08 11:30:00,36.53,36.62,36.44,36.45,122341.5,32.9749,33.0561,32.8936,32.9027,122341.5
2018-11-08 12:00:00,36.45,36.51,36.36,36.4,199091.25,32.9027,32.9568,32.8214,32.8575,199091.25
2018-11-08 12:30:00,36.4,36.47,36.36,36.41,71885.25,32.8575,32.9207,32.8214,32.8666,71885.25
2018-11-08 13:00:00,36.4,36.46,36.32,36.32,59386.5,32.8575,32.9117,32.7853,32.7853,59386.5
2018-11-08 13:30:00,36.32,36.35,36.16,36.2,109698.75,32.7853,32.8124,32.6409,32.677,109698.75
2018-11-08 14:00:00,36.21,36.24,36.03,36.03,138483.0,32.686,32.7131,32.5235,32.5235,138483.0
2018-11-08 14:30:00,36.03,36.04,35.92,35.99,120690.0,32.5235,32.5326,32.4242,32.4874,120690.0
2018-11-08 15:00:00,36.0,36.1,35.94,35.95,150142.5,32.4965,32.5867,32.4423,32.4513,150142.5
2018-11-08 15:30:00,35.95,35.99,35.84,35.97,480145.5,32.4513,32.4874,32.352,32.4694,480145.5
2018-11-09 09:30:00,35.96,35.96,35.23,35.3,63852.75,32.4604,32.4604,31.8014,31.8646,63852.75
2018-11-09 10:00:00,35.28,35.38,35.19,35.36,92045.25,31.8465,31.9368,31.7653,31.9187,92045.25
2018-11-09 10:30:00,35.33,35.48,35.26,35.33,48093.75,31.8917,32.0271,31.8285,31.8917,48093.75
2018-11-09 11:00:00,35.35,35.35,35.11,35.25,58254.75,31.9097,31.9097,31.6931,31.8195,58254.75
2018-11-09 11:30:00,35.26,35.33,35.08,35.13,39062.25,31.8285,31.8917,31.666,31.7111,39062.25
2018-11-09 12:00:00,35.12,35.18,35.02,35.09,72857.25,31.7021,31.7563,31.6118,31.675,72857.25
2018-11-09 12:30:00,35.08,35.32,35.08,35.25,45954.0,31.666,31.8826,31.666,31.8195,45954.0
2018-11-09 13:00:00,35.24,35.31,35.19,35.27,28147.5,31.8104,31.8736,31.7653,31.8375,28147.5
2018-11-09 13:30:00,35.25,35.28,35.18,35.24,30318.75,31.8195,31.8465,31.7563,31.8104,30318.75
2018-11-09 14:00:00,35.24,35.31,35.12,35.21,42216.75,31.8104,31.8736,31.7021,31.7833,42216.75
2018-11-09 14:30:00,35.2,35.44,35.2,35.34,159081.75,31.7743,31.991,31.7743,31.9007,159081.75
2018-11-09 15:00:00,35.36,35.47,35.33,35.43,93505.5,31.9187,32.018,31.8917,31.9819,93505.5
2018-11-09 15:30:00,35.43,35.48,35.33,35.34,305444.25,31.9819,32.0271,31.8917,31.9007,305444.25
2018-11-12 09:30:00,35.24,35.55,34.65,34.74,90652.5,31.8104,32.0903,31.2778,31.3591,90652.5
2018-11-12 10:00:00,34.67,34.78,34.52,34.72,65967.75,31.2959,31.3952,31.1605,31.341,65967.75
2018-11-12 10:30:00,34.7,34.72,34.35,34.47,158339.25,31.323,31.341,31.007,31.1154,158339.25
2018-11-12 11:00:00,34.46,34.64,34.41,34.47,193245.75,31.1063,31.2688,31.0612,31.1154,193245.75
2018-11-12 11:30:00,34.46,34.69,34.45,34.66,213331.5,31.1063,31.314,31.0973,31.2869,213331.5
2018-11-12 12:00:00,34.68,34.84,34.61,34.8,258340.5,31.3049,31.4494,31.2417,31.4132,258340.5
2018-11-12 12:30:00,34.78,34.84,34.71,34.75,102633.75,31.3952,31.4494,31.332,31.3681,102633.75
2018-11-12 13:00:00,34.76,34.84,34.68,34.83,123984.0,31.3771,31.4494,31.3049,31.4403,123984.0
2018-11-12 13:30:00,34.82,34.89,34.76,34.87,115303.5,31.4313,31.4945,31.3771,31.4764,115303.5
2018-11-12 14:00:00,34.85,35.01,34.84,34.88,79002.0,31.4584,31.6028,31.4494,31.4855,79002.0
2018-11-12 14:30:00,34.88,34.95,34.79,34.84,118086.75,31.4855,31.5486,31.4042,31.4494,118086.75
2018-11-12 15:00:00,34.84,34.96,34.76,34.91,181293.75,31.4494,31.5577,31.3771,31.5125,181293.75
2018-11-12 15:30:00,34.9,34.9,34.58,34.67,389418.75,31.5035,31.5035,31.2147,31.2959,389418.75
2018-11-13 09:30:00,34.66,35.31,34.66,35.14,89889.75,31.2869,31.8736,31.2869,31.7202,89889.75
2018-11-13 10:00:00,35.16,35.31,34.98,34.99,41872.5,31.7382,31.8736,31.5757,31.5848,41872.5
2018-11-13 10:30:00,34.99,35.15,34.92,35.09,65497.5,31.5848,31.7292,31.5216,31.675,65497.5
2018-11-13 11:00:00,35.1,35.48,35.1,35.37,45436.5,31.684,32.0271,31.684,31.9278,45436.5
2018-11-13 11:30:00,35.36,35.42,35.27,35.37,72798.75,31.9187,31.9729,31.8375,31.9278,72798.75
2018-11-13 12:00:00,35.38,35.44,35.17,35.2,113379.75,31.9368,31.991,31.7472,31.7743,113379.75
2018-11-13 12:30:00,35.19,35.22,34.95,34.95,46129.5,31.7653,31.7924,31.5486,31.5486,46129.5
2018-11-13 13:00:00,34.96,34.97,34.84,34.88,96192.0,31.5577,31.5667,31.4494,31.4855,96192.0
2018-11-13 13:30:00,34.88,34.96,34.84,34.86,87045.75,31.4855,31.5577,31.4494,31.4674,87045.75
2018-11-13 14:00:00,34.87,34.89,34.61,34.76,163296.0,31.4764,31.4945,31.2417,31.3771,163296.0
2018-11-13 14:30:00,34.76,34.83,34.66,34.8,212222.25,31.3771,31.4403,31.2869,31.4132,212222.25
2018-11-13 15:00:00,34.8,34.91,34.75,34.79,202097.25,31.4132,31.5125,31.3681,31.4042,202097.25
2018-11-13 15:30:00,34.78,34.88,34.72,34.8,275742.0,31.3952,31.4855,31.341,31.4132,275742.0
2018-11-14 09:30:00,35.24,35.32,35.13,35.22,33401.25,31.8104,31.8826,31.7111,31.7924,33401.25
2018-11-14 10:00:00,35.24,35.24,34.92,35.0,31810.5,31.8104,31.8104,31.5216,31.5938,31810.5
2018-11-14 10:30:00,35.03,35.06,34.86,34.93,54562.5,31.6209,31.6479,31.4674,31.5306,54562.5
2018-11-14 11:00:00,34.93,34.93,34.73,34.8,218916.0,31.5306,31.5306,31.3501,31.4132,218916.0
2018-11-14 11:30:00,34.8,34.84,34.57,34.78,117708.75,31.4132,31.4494,31.2056,31.3952,117708.75
2018-11-14 12:00:00,34.79,34.86,34.65,34.81,103074.75,31.4042,31.4674,31.2778,31.4223,103074.75
2018-11-14 12:30:00,34.81,34.81,34.51,34.53,177279.75,31.4223,31.4223,31.1515,31.1695,177279.75
2018-11-14 13:00:00,34.52,34.59,34.3,34.32,349634.25,31.1605,31.2237,30.9619,30.98,349634.25
2018-11-14 13:30:00,34.33,34.36,34.06,34.12,121349.25,30.989,31.0161,30.7453,30.7994,121349.25
2018-11-14 14:00:00,34.11,34.34,33.88,34.23,267725.25,30.7904,30.998,30.5828,30.8987,267725.25
2018-11-14 14:30:00,34.23,34.41,34.08,34.39,173632.5,30.8987,31.0612,30.7633,31.0431,173632.5
2018-11-14 15:00:00,34.39,34.53,34.36,34.48,177324.75,31.0431,31.1695,31.0161,31.1244,177324.75
2018-11-14 15:30:00,34.47,34.51,34.24,34.26,419710.5,31.1154,31.1515,30.9077,30.9258,419710.5
2018-11-15 09:30:00,33.9,34.25,33.81,34.06,106287.75,30.6008,30.9168,30.5196,30.7453,106287.75
2018-11-15 10:00:00,34.01,34.14,33.86,34.07,79096.5,30.7001,30.8175,30.5647,30.7543,79096.5
2018-11-15 10:30:00,34.07,34.21,33.84,34.14,105095.25,30.7543,30.8807,30.5467,30.8175,105095.25
2018-11-15 11:00:00,34.14,34.41,34.08,34.39,69500.25,30.8175,31.0612,30.7633,31.0431,69500.25
2018-11-15 11:30:00,34.4,34.6,34.37,34.55,275544.0,31.0522,31.2327,31.0251,31.1876,275544.0
2018-11-15 12:00:00,34.58,34.68,34.49,34.66,187404.75,31.2147,31.3049,31.1334,31.2869,187404.75
2018-11-15 12:30:00,34.66,34.8,34.51,34.56,91937.25,31.2869,31.4132,31.1515,31.1966,91937.25
2018-11-15 13:00:00,34.55,34.85,34.36,34.83,71552.25,31.1876,31.4584,31.0161,31.4403,71552.25
2018-11-15 13:30:00,34.88,34.95,34.78,34.91,81753.75,31.4855,31.5486,31.3952,31.5125,81753.75
2018-11-15 14:00:00,34.92,35.0,34.82,34.98,67776.75,31.5216,31.5938,31.4313,31.5757,67776.75
2018-11-15 14:30:00,34.98,35.07,34.88,34.92,84192.75,31.5757,31.657,31.4855,31.5216,84192.75
2018-11-15 15:00:00,34.91,35.07,34.71,34.86,233030.25,31.5125,31.657,31.332,31.4674,233030.25
2018-11-15 15:30:00,34.86,34.99,34.86,34.99,435762.0,31.4674,31.5848,31.4674,31.5848,435762.0
2018-11-16 09:30:00,34.74,34.9,34.52,34.81,111955.5,31.3591,31.5035,31.1605,31.4223,111955.5
2018-11-16 10:00:00,34.83,34.87,34.69,34.77,56117.25,31.4403,31.4764,31.314,31.3862,56117.25
2018-11-16 10:30:00,34.77,34.93,34.76,34.76,56724.75,31.3862,31.5306,31.3771,31.3771,56724.75
2018-11-16 11:00:00,34.76,35.09,34.76,35.02,241323.75,31.3771,31.675,31.3771,31.6118,241323.75
2018-11-16 11:30:00,35.04,35.05,34.8,34.82,97733.25,31.6299,31.6389,31.4132,31.4313,97733.25
2018-11-16 12:00:00,34.84,34.91,34.78,34.83,74090.25,31.4494,31.5125,31.3952,31.4403,74090.25
2018-11-16 12:30:00,34.83,35.28,34.81,35.12,84953.25,31.4403,31.8465,31.4223,31.7021,84953.25
2018-11-16 13:00:00,35.12,35.12,34.9,34.93,53115.75,31.7021,31.7021,31.5035,31.5306,53115.75
2018-11-16 13:30:00,34.94,34.97,34.82,34.95,83688.75,31.5396,31.5667,31.4313,31.5486,83688.75
2018-11-16 14:00:00,34.93,35.15,34.93,35.13,111831.75,31.5306,31.7292,31.5306,31.7111,111831.75
2018-11-16 14:30:00,35.13,35.18,34.97,34.98,82046.25,31.7111,31.7563,31.5667,31.5757,82046.25
2018-11-16 15:00:00,35.0,35.1,34.98,35.07,98210.25,31.5938,31.684,31.5757,31.657,98210.25
2018-11-16 15:30:00,35.06,35.13,34.96,35.0,290092.5,31.6479,31.7111,31.5577,31.5938,290092.5
2018-11-19 09:30:00,34.93,35.04,34.81,34.97,61776.0,31.5306,31.6299,31.4223,31.5667,61776.0
2018-11-19 10:00:00,35.0,35.0,34.73,34.79,114430.5,31.5938,31.5938,31.3501,31.4042,114430.5
2018-11-19 10:30:00,34.77,35.07,34.71,35.07,130403.25,31.3862,31.657,31.332,31.657,130403.25
2018-11-19 11:00:00,35.1,35.11,34.87,34.91,54045.0,31.684,31.6931,31.4764,31.5125,54045.0
2018-11-19 11:30:00,34.9,34.9,34.52,34.62,158472.0,31.5035,31.5035,31.1605,31.2508,158472.0
2018-11-19 12:00:00,34.65,34.67,34.5,34.6,87322.5,31.2778,31.2959,31.1424,31.2327,87322.5
2018-11-19 12:30:00,34.6,34.73,34.49,34.73,60295.5,31.2327,31.3501,31.1334,31.3501,60295.5
2018-11-19 13:00:00,34.73,34.78,34.53,34.63,66953.25,31.3501,31.3952,31.1695,31.2598,66953.25
2018-11-19 13:30:00,34.63,34.76,34.56,34.58,81317.25,31.2598,31.3771,31.1966,31.2147,81317.25
2018-11-19 14:00:00,34.58,34.69,34.47,34.68,97602.75,31.2147,31.314,31.1154,31.3049,97602.75
2018-11-19 14:30:00,34.68,34.75,34.6,34.69,140919.75,31.3049,31.3681,31.2327,31.314,140919.75
2018-11-19 15:00:00,34.7,34.9,34.65,34.82,133965.0,31.323,31.5035,31.2778,31.4313,133965.0
2018-11-19 15:30:00,34.83,34.84,34.5,34.63,222997.5,31.4403,31.4494,31.1424,31.2598,222997.5
2018-11-20 09:30:00,34.11,34.22,33.36,33.58,95595.75,30.7904,30.8897,30.1134,30.312,95595.75
2018-11-20 10:00:00,33.61,33.68,33.35,33.61,55509.75,30.3391,30.4022,30.1044,30.3391,55509.75
2018-11-20 10:30:00,33.6,33.96,33.52,33.86,100359.0,30.33,30.655,30.2578,30.5647,100359.0
2018-11-20 11:00:00,33.87,33.92,33.57,33.59,90855.0,30.5738,30.6189,30.303,30.321,90855.0
2018-11-20 11:30:00,33.54,33.81,33.45,33.76,110682.0,30.2759,30.5196,30.1946,30.4745,110682.0
2018-11-20 12:00:00,33.79,33.9,33.68,33.76,62192.25,30.5015,30.6008,30.4022,30.4745,62192.25
2018-11-20 12:30:00,33.76,33.8,33.5,33.54,41035.5,30.4745,30.5106,30.2398,30.2759,41035.5
2018-11-20 13:00:00,33.52,33.58,33.44,33.5,64597.5,30.2578,30.312,30.1856,30.2398,64597.5
2018-11-20 13:30:00,33.52,33.64,33.42,33.42,94839.75,30.2578,30.3661,30.1675,30.1675,94839.75
2018-11-20 14:00:00,33.4,33.42,33.18,33.2,167631.75,30.1495,30.1675,29.9509,29.969,167631.75
2018-11-20 14:30:00,33.21,33.39,33.09,33.13,96635.25,29.978,30.1405,29.8697,29.9058,96635.25
2018-11-20 15:00:00,33.14,33.36,33.02,33.33,137612.25,29.9148,30.1134,29.8065,30.0863,137612.25
2018-11-20 15:30:00,33.32,33.36,33.14,33.19,452596.5,30.0773,30.1134,29.9148,29.9599,452596.5
2018-11-21 09:30:00,33.37,33.77,33.26,33.64,109374.75,30.1224,30.4835,30.0231,30.3661,109374.75
2018-11-21 10:00:00,33.68,34.15,33.68,34.14,47081.25,30.4022,30.8265,30.4022,30.8175,47081.25
2018-11-21 10:30:00,34.14,34.27,34.02,34.15,120339.0,30.8175,30.9348,30.7092,30.8265,120339.0
2018-11-21 11:00:00,34.13,34.36,34.1,34.32,61827.75,30.8085,31.0161,30.7814,30.98,61827.75
2018-11-21 11:30:00,34.32,34.4,34.26,34.4,66564.0,30.98,31.0522,30.9258,31.0522,66564.0
2018-11-21 12:00:00,34.41,34.43,34.26,34.32,81112.5,31.0612,31.0793,30.9258,30.98,81112.5
2018-11-21 12:30:00,34.31,34.34,34.21,34.23,29493.0,30.9709,30.998,30.8807,30.8987,29493.0
2018-11-21 13:00:00,34.22,34.29,34.16,34.2,33246.0,30.8897,30.9529,30.8355,30.8716,33246.0
2018-11-21 13:30:00,34.2,34.29,34.18,34.22,46716.75,30.8716,30.9529,30.8536,30.8897,46716.75
2018-11-21 14:00:00,34.21,34.22,34.17,34.19,43067.25,30.8807,30.8897,30.8446,30.8626,43067.25
2018-11-21 14:30:00,34.2,34.21,34.06,34.06,60869.25,30.8716,30.8807,30.7453,30.7453,60869.25
2018-11-21 15:00:00,34.06,34.09,33.96,33.96,61659.0,30.7453,30.7723,30.655,30.655,61659.0
2018-11-21 15:30:00,33.96,33.96,33.81,33.83,277706.25,30.655,30.655,30.5196,30.5376,277706.25
2018-11-23 09:30:00,33.54,33.93,33.52,33.86,109770.75,30.2759,30.6279,30.2578,30.5647,109770.75
2018-11-23 10:00:00,33.9,34.2,33.9,34.17,114176.25,30.6008,30.8716,30.6008,30.8446,114176.25
2018-11-23 10:30:00,34.17,34.33,34.17,34.22,86499.0,30.8446,30.989,30.8446,30.8897,86499.0
2018-11-23 11:00:00,34.24,34.43,34.23,34.36,83567.25,30.9077,31.0793,30.8987,31.0161,83567.25
2018-11-23 11:30:00,34.36,34.49,34.29,34.37,105918.75,31.0161,31.1334,30.9529,31.0251,105918.75
2018-11-23 12:00:00,34.35,34.37,34.26,34.28,94700.25,31.007,31.0251,30.9258,30.9439,94700.25
2018-11-23 12:30:00,34.28,34.32,34.06,34.07,234245.25,30.9439,30.98,30.7453,30.7543,234245.25
2018-11-26 09:30:00,34.63,35.04,34.54,35.03,97040.25,31.2598,31.6299,31.1785,31.6209,97040.25
2018-11-26 10:00:00,35.04,35.18,34.84,34.88,66640.5,31.6299,31.7563,31.4494,31.4855,66640.5
2018-11-26 10:30:00,34.89,35.08,34.87,35.04,59973.75,31.4945,31.666,31.4764,31.6299,59973.75
2018-11-26 11:00:00,35.06,35.08,34.93,34.96,57717.0,31.6479,31.666,31.5306,31.5577,57717.0
2018-11-26 11:30:00,34.95,34.96,34.77,34.92,51385.5,31.5486,31.5577,31.3862,31.5216,51385.5
2018-11-26 12:00:00,34.94,35.1,34.89,34.91,75822.75,31.5396,31.684,31.4945,31.5125,75822.75
2018-11-26 12:30:00,34.9,34.92,34.76,34.83,78081.75,31.5035,31.5216,31.3771,31.4403,78081.75
2018-11-26 13:00:00,34.82,34.94,34.77,34.84,87117.75,31.4313,31.5396,31.3862,31.4494,87117.75
2018-11-26 13:30:00,34.84,34.98,34.83,34.97,78837.75,31.4494,31.5757,31.4403,31.5667,78837.75
2018-11-26 14:00:00,34.96,35.1,34.92,35.04,69093.0,31.5577,31.684,31.5216,31.6299,69093.0
2018-11-26 14:30:00,35.04,35.12,35.0,35.1,79573.5,31.6299,31.7021,31.5938,31.684,79573.5
2018-11-26 15:00:00,35.11,35.16,35.06,35.08,138750.75,31.6931,31.7382,31.6479,31.666,138750.75
2018-11-26 15:30:00,35.08,35.19,35.06,35.19,482292.0,31.666,31.7653,31.6479,31.7653,482292.0
2018-11-27 09:30:00,34.99,35.27,34.6,34.76,119313.0,31.5848,31.8375,31.2327,31.3771,119313.0
2018-11-27 10:00:00,34.79,34.98,34.65,34.72,109100.25,31.4042,31.5757,31.2778,31.341,109100.25
2018-11-27 10:30:00,34.73,34.88,34.62,34.73,59121.0,31.3501,31.4855,31.2508,31.3501,59121.0
2018-11-27 11:00:00,34.71,34.88,34.45,34.47,77062.5,31.332,31.4855,31.0973,31.1154,77062.5
2018-11-27 11:30:00,34.47,34.5,34.29,34.48,74175.75,31.1154,31.1424,30.9529,31.1244,74175.75
2018-11-27 12:00:00,34.48,34.51,34.31,34.32,63726.75,31.1244,31.1515,30.9709,30.98,63726.75
2018-11-27 12:30:00,34.3,34.45,34.28,34.28,39350.25,30.9619,31.0973,30.9439,30.9439,39350.25
2018-11-27 13:00:00,34.29,34.36,34.16,34.28,161538.75,30.9529,31.0161,30.8355,30.9439,161538.75
2018-11-27 13:30:00,34.28,34.31,34.16,34.31,54695.25,30.9439,30.9709,30.8355,30.9709,54695.25
2018-11-27 14:00:00,34.32,34.35,34.19,34.21,84928.5,30.98,31.007,30.8626,30.8807,84928.5
2018-11-27 14:30:00,34.22,34.26,34.13,34.16,88377.75,30.8897,30.9258,30.8085,30.8355,88377.75
2018-11-27 15:00:00,34.16,34.16,34.06,34.12,132817.5,30.8355,30.8355,30.7453,30.7994,132817.5
2018-11-27 15:30:00,34.13,34.18,34.06,34.17,639200.25,30.8085,30.8536,30.7453,30.8446,639200.25
2018-11-28 09:30:00,34.25,34.34,34.13,34.15,119794.5,30.9168,30.998,30.8085,30.8265,119794.5
2018-11-28 10:00:00,34.2,34.2,33.71,33.76,111489.75,30.8716,30.8716,30.4293,30.4745,111489.75
2018-11-28 10:30:00,33.75,33.92,33.66,33.86,80889.75,30.4654,30.6189,30.3842,30.5647,80889.75
2018-11-28 11:00:00,33.86,34.16,33.86,34.1,194447.25,30.5647,30.8355,30.5647,30.7814,194447.25
2018-11-28 11:30:00,34.1,34.15,34.03,34.08,112038.75,30.7814,30.8265,30.7182,30.7633,112038.75
2018-11-28 12:00:00,34.09,34.55,34.09,34.46,152626.5,30.7723,31.1876,30.7723,31.1063,152626.5
2018-11-28 12:30:00,34.48,34.56,34.4,34.45,97841.25,31.1244,31.1966,31.0522,31.0973,97841.25
2018-11-28 13:00:00,34.47,34.51,34.32,34.48,207931.5,31.1154,31.1515,30.98,31.1244,207931.5
2018-11-28 13:30:00,34.49,34.54,34.43,34.47,155927.25,31.1334,31.1785,31.0793,31.1154,155927.25
2018-11-28 14:00:00,34.48,34.5,34.29,34.37,124823.25,31.1244,31.1424,30.9529,31.0251,124823.25
2018-11-28 14:30:00,34.39,34.41,34.31,34.32,147188.25,31.0431,31.0612,30.9709,30.98,147188.25
2018-11-28 15:00:00,34.32,34.49,34.29,34.48,148639.5,30.98,31.1334,30.9529,31.1244,148639.5
2018-11-28 15:30:00,34.48,34.52,34.44,34.51,669564.0,31.1244,31.1605,31.0883,31.1515,669564.0
2018-11-29 09:30:00,34.23,34.48,34.12,34.37,103216.5,30.8987,31.1244,30.7994,31.0251,103216.5
2018-11-29 10:00:00,34.37,34.4,34.23,34.29,170151.75,31.0251,31.0522,30.8987,30.9529,170151.75
2018-11-29 10:30:00,34.29,34.45,34.07,34.2,100869.75,30.9529,31.0973,30.7543,30.8716,100869.75
2018-11-29 11:00:00,34.2,34.3,34.16,34.3,114923.25,30.8716,30.9619,30.8355,30.9619,114923.25
2018-11-29 11:30:00,34.3,34.3,34.06,34.14,124971.75,30.9619,30.9619,30.7453,30.8175,124971.75
2018-11-29 12:00:00,34.14,34.15,34.07,34.11,79958.25,30.8175,30.8265,30.7543,30.7904,79958.25
2018-11-29 12:30:00,34.12,34.19,34.12,34.17,114635.25,30.7994,30.8626,30.7994,30.8446,114635.25
2018-11-29 13:00:00,34.17,34.23,34.12,34.12,224277.75,30.8446,30.8987,30.7994,30.7994,224277.75
2018-11-29 13:30:00,34.13,34.22,34.11,34.13,113964.75,30.8085,30.8897,30.7904,30.8085,113964.75
2018-11-29 14:00:00,34.13,34.19,34.08,34.18,314714.25,30.8085,30.8626,30.7633,30.8536,314714.25
2018-11-29 14:30:00,34.18,34.27,34.17,34.21,190611.0,30.8536,30.9348,30.8446,30.8807,190611.0
2018-11-29 15:00:00,34.21,34.24,34.11,34.13,162648.0,30.8807,30.9077,30.7904,30.8085,162648.0
2018-11-29 15:30:00,34.13,34.13,33.87,33.9,397091.25,30.8085,30.8085,30.5738,30.6008,397091.25
2018-11-30 09:30:00,34.08,34.49,33.84,34.45,125210.25,30.7633,31.1334,30.5467,31.0973,125210.25
2018-11-30 10:00:00,34.43,34.67,34.41,34.66,301036.5,31.0793,31.2959,31.0612,31.2869,301036.5
2018-11-30 10:30:00,34.7,34.91,34.69,34.79,266946.75,31.323,31.5125,31.314,31.4042,266946.75
2018-11-30 11:00:00,34.8,34.96,34.73,34.84,131697.0,31.4132,31.5577,31.3501,31.4494,131697.0
2018-11-30 11:30:00,34.82,35.04,34.77,34.97,72540.0,31.4313,31.6299,31.3862,31.5667,72540.0
2018-11-30 12:00:00,34.96,35.0,34.91,34.93,42111.0,31.5577,31.5938,31.5125,31.5306,42111.0
2018-11-30 12:30:00,34.94,34.94,34.85,34.88,53403.75,31.5396,31.5396,31.4584,31.4855,53403.75
2018-11-30 13:00:00,34.87,34.89,34.8,34.88,120402.0,31.4764,31.4945,31.4132,31.4855,120402.0
2018-11-30 13:30:00,34.86,35.2,34.86,35.16,140771.25,31.4674,31.7743,31.4674,31.7382,140771.25
2018-11-30 14:00:00,35.19,35.36,35.17,35.31,155162.25,31.7653,31.9187,31.7472,31.8736,155162.25
2018-11-30 14:30:00,35.31,35.48,35.31,35.37,227758.5,31.8736,32.0271,31.8736,31.9278,227758.5
2018-11-30 15:00:00,35.38,35.55,35.34,35.49,199971.0,31.9368,32.0903,31.9007,32.0361,199971.0
2018-11-30 15:30:00,35.49,35.58,35.41,35.44,765985.5,32.0361,32.1173,31.9639,31.991,765985.5
2018-12-03 09:30:00,36.07,36.37,35.91,35.93,175230.0,32.5596,32.8305,32.4152,32.4333,175230.0
2018-12-03 10:00:00,35.95,36.04,35.72,35.76,145343.25,32.4513,32.5326,32.2437,32.2798,145343.25
2018-12-03 10:30:00,35.75,35.84,35.5,35.51,115285.5,32.2708,32.352,32.0451,32.0541,115285.5
2018-12-03 11:00:00,35.5,35.52,35.24,35.26,160080.75,32.0451,32.0632,31.8104,31.8285,160080.75
2018-12-03 11:30:00,35.27,35.32,35.07,35.1,147987.0,31.8375,31.8826,31.657,31.684,147987.0
2018-12-03 12:00:00,35.09,35.29,35.09,35.27,68105.25,31.675,31.8556,31.675,31.8375,68105.25
2018-12-03 12:30:00,35.28,35.39,35.2,35.24,60621.75,31.8465,31.9458,31.7743,31.8104,60621.75
2018-12-03 13:00:00,35.24,35.39,35.23,35.33,145320.75,31.8104,31.9458,31.8014,31.8917,145320.75
2018-12-03 13:30:00,35.32,35.36,35.28,35.34,160818.75,31.8826,31.9187,31.8465,31.9007,160818.75
2018-12-03 14:00:00,35.36,35.52,35.2,35.5,149258.25,31.9187,32.0632,31.7743,32.0451,149258.25
2018-12-03 14:30:00,35.5,35.5,35.36,35.48,182216.25,32.0451,32.0451,31.9187,32.0271,182216.25
2018-12-03 15:00:00,35.47,35.63,35.37,35.54,153303.75,32.018,32.1625,31.9278,32.0812,153303.75
2018-12-03 15:30:00,35.54,35.57,35.46,35.48,403467.75,32.0812,32.1083,32.009,32.0271,403467.75
2018-12-04 09:30:00,35.31,35.36,34.69,34.75,308927.25,31.8736,31.9187,31.314,31.3681,308927.25
2018-12-04 10:00:00,34.73,34.76,34.33,34.38,148007.25,31.3501,31.3771,30.989,31.0341,148007.25
2018-12-04 10:30:00,34.37,34.56,34.24,34.48,357774.75,31.0251,31.1966,30.9077,31.1244,357774.75
2018-12-04 11:00:00,34.48,34.51,34.37,34.38,358341.75,31.1244,31.1515,31.0251,31.0341,358341.75
2018-12-04 11:30:00,34.38,34.5,34.36,34.4,234276.75,31.0341,31.1424,31.0161,31.0522,234276.75
2018-12-04 12:00:00,34.4,34.44,34.1,34.15,516827.25,31.0522,31.0883,30.7814,30.8265,516827.25
2018-12-04 12:30:00,34.14,34.21,33.87,33.87,329269.5,30.8175,30.8807,30.5738,30.5738,329269.5
2018-12-04 13:00:00,33.87,33.92,33.52,33.58,286771.5,30.5738,30.6189,30.2578,30.312,286771.5
2018-12-04 13:30:00,33.58,34.01,33.56,33.98,233410.5,30.312,30.7001,30.2939,30.673,233410.5
2018-12-04 14:00:00,33.98,34.17,33.91,34.08,197642.25,30.673,30.8446,30.6099,30.7633,197642.25
2018-12-04 14:30:00,34.08,34.37,34.08,34.21,167433.75,30.7633,31.0251,30.7633,30.8807,167433.75
2018-12-04 15:00:00,34.19,34.2,33.82,33.82,256576.5,30.8626,30.8716,30.5286,30.5286,256576.5
2018-12-04 15:30:00,33.83,33.98,33.74,33.89,653562.0,30.5376,30.673,30.4564,30.5918,653562.0
2018-12-06 09:30:00,33.14,33.63,33.11,33.26,342585.0,29.9148,30.3571,29.8877,30.0231,342585.0
2018-12-06 10:00:00,33.26,33.54,33.24,33.36,104575.5,30.0231,30.2759,30.0051,30.1134,104575.5
2018-12-06 10:30:00,33.36,33.48,33.24,33.34,226921.5,30.1134,30.2217,30.0051,30.0953,226921.5
2018-12-06 11:00:00,33.34,33.36,33.1,33.21,479578.5,30.0953,30.1134,29.8787,29.978,479578.5
2018-12-06 11:30:00,33.2,33.71,33.16,33.56,241602.75,29.969,30.4293,29.9329,30.2939,241602.75
2018-12-06 12:00:00,33.56,33.84,33.46,33.84,271811.25,30.2939,30.5467,30.2037,30.5467,271811.25
2018-12-06 12:30:00,33.83,33.87,33.66,33.83,155634.75,30.5376,30.5738,30.3842,30.5376,155634.75
2018-12-06 13:00:00,33.83,33.83,33.63,33.7,178717.5,30.5376,30.5376,30.3571,30.4203,178717.5
2018-12-06 13:30:00,33.7,34.13,33.64,34.13,156084.75,30.4203,30.8085,30.3661,30.8085,156084.75
2018-12-06 14:00:00,34.14,34.21,33.87,34.11,170064.0,30.8175,30.8807,30.5738,30.7904,170064.0
2018-12-06 14:30:00,34.12,34.24,34.01,34.14,212665.5,30.7994,30.9077,30.7001,30.8175,212665.5
2018-12-06 15:00:00,34.15,34.26,33.98,34.19,183942.0,30.8265,30.9258,30.673,30.8626,183942.0
2018-12-06 15:30:00,34.2,34.52,34.18,34.43,611871.75,30.8716,31.1605,30.8536,31.0793,611871.75
2018-12-07 09:30:00,34.28,34.93,34.28,34.74,92094.75,30.9439,31.5306,30.9439,31.3591,92094.75
2018-12-07 10:00:00,34.78,34.8,34.24,34.34,144976.5,31.3952,31.4132,30.9077,30.998,144976.5
2018-12-07 10:30:00,34.34,34.62,34.24,34.6,94563.0,30.998,31.2508,30.9077,31.2327,94563.0
2018-12-07 11:00:00,34.61,34.64,34.01,34.08,66672.0,31.2417,31.2688,30.7001,30.7633,66672.0
2018-12-07 11:30:00,34.08,34.15,33.98,33.99,144578.25,30.7633,30.8265,30.673,30.6821,144578.25
2018-12-07 12:00:00,33.99,34.16,33.9,33.93,209232.0,30.6821,30.8355,30.6008,30.6279,209232.0
2018-12-07 12:30:00,33.91,34.05,33.8,34.04,74713.5,30.6099,30.7362,30.5106,30.7272,74713.5
2018-12-07 13:00:00,34.02,34.08,33.75,33.79,109048.5,30.7092,30.7633,30.4654,30.5015,109048.5
2018-12-07 13:30:00,33.78,33.85,33.68,33.7,128963.25,30.4925,30.5557,30.4022,30.4203,128963.25
2018-12-07 14:00:00,33.7,33.8,33.51,33.74,118077.75,30.4203,30.5106,30.2488,30.4564,118077.75
2018-12-07 14:30:00,33.76,33.78,33.45,33.48,118145.25,30.4745,30.4925,30.1946,30.2217,118145.25
2018-12-07 15:00:00,33.48,33.64,33.43,33.64,192825.0,30.2217,30.3661,30.1766,30.3661,192825.0
2018-12-07 15:30:00,33.63,33.85,33.5,33.51,552294.0,30.3571,30.5557,30.2398,30.2488,552294.0
2018-12-10 09:30:00,33.35,33.68,33.11,33.3,211146.75,30.1044,30.4022,29.8877,30.0592,211146.75
2018-12-10 10:00:00,33.29,33.66,33.22,33.4,74166.75,30.0502,30.3842,29.987,30.1495,74166.75
2018-12-10 10:30:00,33.4,33.43,33.16,33.24,116721.0,30.1495,30.1766,29.9329,30.0051,116721.0
2018-12-10 11:00:00,33.26,33.26,33.01,33.2,164628.0,30.0231,30.0231,29.7974,29.969,164628.0
2018-12-10 11:30:00,33.19,33.46,33.18,33.27,169101.0,29.9599,30.2037,29.9509,30.0321,169101.0
2018-12-10 12:00:00,33.23,33.37,33.18,33.36,93091.5,29.996,30.1224,29.9509,30.1134,93091.5
2018-12-10 12:30:00,33.32,33.76,33.32,33.69,58749.75,30.0773,30.4745,30.0773,30.4113,58749.75
2018-12-10 13:00:00,33.69,33.76,33.57,33.6,58657.5,30.4113,30.4745,30.303,30.33,58657.5
2018-12-10 13:30:00,33.6,33.78,33.59,33.68,86791.5,30.33,30.4925,30.321,30.4022,86791.5
2018-12-10 14:00:00,33.69,33.73,33.52,33.6,106371.0,30.4113,30.4474,30.2578,30.33,106371.0
2018-12-10 14:30:00,33.6,33.77,33.47,33.52,122134.5,30.33,30.4835,30.2127,30.2578,122134.5
2018-12-10 15:00:00,33.51,33.56,33.36,33.5,110238.75,30.2488,30.2939,30.1134,30.2398,110238.75
2018-12-10 15:30:00,33.52,33.72,33.52,33.58,360072.0,30.2578,30.4384,30.2578,30.312,360072.0
2018-12-11 09:30:00,33.99,34.33,33.9,34.01,175567.5,30.6821,30.989,30.6008,30.7001,175567.5
2018-12-11 10:00:00,34.03,34.27,33.96,34.27,132716.25,30.7182,30.9348,30.655,30.9348,132716.25
2018-12-11 10:30:00,34.28,34.32,33.96,34.0,97652.25,30.9439,30.98,30.655,30.6911,97652.25
2018-12-11 11:00:00,34.0,34.08,33.92,33.93,71370.0,30.6911,30.7633,30.6189,30.6279,71370.0
2018-12-11 11:30:00,33.93,33.99,33.85,33.93,112716.0,30.6279,30.6821,30.5557,30.6279,112716.0
2018-12-11 12:00:00,33.91,33.91,33.54,33.59,74450.25,30.6099,30.6099,30.2759,30.321,74450.25
2018-12-11 12:30:00,33.58,33.58,33.17,33.17,3976645.5,30.312,30.312,29.9419,29.9419,3976645.5
2018-12-11 13:00:00,33.17,33.5,33.12,33.32,266190.75,29.9419,30.2398,29.8967,30.0773,266190.75
2018-12-11 13:30:00,33.31,33.33,33.09,33.11,132054.75,30.0683,30.0863,29.8697,29.8877,132054.75
2018-12-11 14:00:00,33.09,33.5,33.09,33.5,101083.5,29.8697,30.2398,29.8697,30.2398,101083.5
2018-12-11 14:30:00,33.51,33.6,33.42,33.48,147894.75,30.2488,30.33,30.1675,30.2217,147894.75
2018-12-11 15:00:00,33.49,33.67,33.4,33.58,148079.25,30.2307,30.3932,30.1495,30.312,148079.25
2018-12-11 15:30:00,33.57,33.65,33.29,33.32,527712.75,30.303,30.3752,30.0502,30.0773,527712.75
2018-12-12 09:30:00,33.92,34.0,33.72,33.84,125498.25,30.6189,30.6911,30.4384,30.5467,125498.25
2018-12-12 10:00:00,33.8,34.07,33.74,34.04,218522.25,30.5106,30.7543,30.4564,30.7272,218522.25
2018-12-12 10:30:00,34.04,34.25,33.94,34.22,108546.75,30.7272,30.9168,30.6369,30.8897,108546.75
2018-12-12 11:00:00,34.21,34.24,34.08,34.14,138474.0,30.8807,30.9077,30.7633,30.8175,138474.0
2018-12-12 11:30:00,34.16,34.24,34.11,34.22,103781.25,30.8355,30.9077,30.7904,30.8897,103781.25
2018-12-12 12:00:00,34.23,34.26,34.15,34.22,105156.0,30.8987,30.9258,30.8265,30.8897,105156.0
2018-12-12 12:30:00,34.23,34.37,34.16,34.37,88683.75,30.8987,31.0251,30.8355,31.0251,88683.75
2018-12-12 13:00:00,34.38,34.47,34.36,34.47,83724.75,31.0341,31.1154,31.0161,31.1154,83724.75
2018-12-12 13:30:00,34.46,34.46,34.25,34.32,34348.5,31.1063,31.1063,30.9168,30.98,34348.5
2018-12-12 14:00:00,34.31,34.32,34.11,34.17,86505.75,30.9709,30.98,30.7904,30.8446,86505.75
2018-12-12 14:30:00,34.15,34.28,34.09,34.24,131850.0,30.8265,30.9439,30.7723,30.9077,131850.0
2018-12-12 15:00:00,34.24,34.33,34.13,34.16,132185.25,30.9077,30.989,30.8085,30.8355,132185.25
2018-12-12 15:30:00,34.16,34.25,33.95,34.0,368556.75,30.8355,30.9168,30.646,30.6911,368556.75
2018-12-13 09:30:00,33.99,34.04,33.76,33.87,89367.75,30.6821,30.7272,30.4745,30.5738,89367.75
2018-12-13 10:00:00,33.86,33.96,33.77,33.88,135807.75,30.5647,30.655,30.4835,30.5828,135807.75
2018-12-13 10:30:00,33.87,34.19,33.86,34.12,105113.25,30.5738,30.8626,30.5647,30.7994,105113.25
2018-12-13 11:00:00,34.12,34.12,33.85,33.87,67506.75,30.7994,30.7994,30.5557,30.5738,67506.75
2018-12-13 11:30:00,33.86,34.01,33.76,33.76,119153.25,30.5647,30.7001,30.4745,30.4745,119153.25
2018-12-13 12:00:00,33.76,33.8,33.65,33.65,108096.75,30.4745,30.5106,30.3752,30.3752,108096.75
2018-12-13 12:30:00,33.65,33.84,33.65,33.82,113400.0,30.3752,30.5467,30.3752,30.5286,113400.0
2018-12-13 13:00:00,33.83,33.83,33.64,33.81,195768.0,30.5376,30.5376,30.3661,30.5196,195768.0
2018-12-13 13:30:00,33.82,33.93,33.73,33.76,89788.5,30.5286,30.6279,30.4474,30.4745,89788.5
2018-12-13 14:00:00,33.76,33.76,33.64,33.73,108850.5,30.4745,30.4745,30.3661,30.4474,108850.5
2018-12-13 14:30:00,33.73,33.73,33.58,33.69,145413.0,30.4474,30.4474,30.312,30.4113,145413.0
2018-12-13 15:00:00,33.7,33.7,33.47,33.48,175761.0,30.4203,30.4203,30.2127,30.2217,175761.0
2018-12-13 15:30:00,33.47,33.69,33.45,33.59,423634.5,30.2127,30.4113,30.1946,30.321,423634.5
2018-12-14 09:30:00,33.17,33.83,33.12,33.76,64782.0,29.9419,30.5376,29.8967,30.4745,64782.0
2018-12-14 10:00:00,33.74,33.79,33.4,33.44,75775.5,30.4564,30.5015,30.1495,30.1856,75775.5
2018-12-14 10:30:00,33.43,33.62,33.33,33.5,72200.25,30.1766,30.3481,30.0863,30.2398,72200.25
2018-12-14 11:00:00,33.5,33.6,33.45,33.48,97488.0,30.2398,30.33,30.1946,30.2217,97488.0
2018-12-14 11:30:00,33.49,33.53,33.28,33.33,171353.25,30.2307,30.2668,30.0412,30.0863,171353.25
2018-12-14 12:00:00,33.33,33.36,33.21,33.32,332343.0,30.0863,30.1134,29.978,30.0773,332343.0
2018-12-14 12:30:00,33.32,33.4,33.21,33.24,138192.75,30.0773,30.1495,29.978,30.0051,138192.75
2018-12-14 13:00:00,33.24,33.36,33.22,33.26,108913.5,30.0051,30.1134,29.987,30.0231,108913.5
2018-12-14 13:30:00,33.26,33.37,33.23,33.29,150916.5,30.0231,30.1224,29.996,30.0502,150916.5
2018-12-14 14:00:00,33.29,33.31,33.1,33.15,174624.75,30.0502,30.0683,29.8787,29.9238,174624.75
2018-12-14 14:30:00,33.15,33.15,33.02,33.1,134408.25,29.9238,29.9238,29.8065,29.8787,134408.25
2018-12-14 15:00:00,33.09,33.23,33.03,33.09,202092.75,29.8697,29.996,29.8155,29.8697,202092.75
2018-12-14 15:30:00,33.1,33.11,32.98,33.04,530750.25,29.8787,29.8877,29.7704,29.8245,530750.25
2018-12-17 09:30:00,33.0,33.19,32.72,33.08,195536.25,29.7884,29.9599,29.5357,29.8606,195536.25
2018-12-17 10:00:00,33.14,33.16,32.88,33.07,85513.5,29.9148,29.9329,29.6801,29.8516,85513.5
2018-12-17 10:30:00,33.06,33.2,32.94,33.17,85839.75,29.8426,29.969,29.7343,29.9419,85839.75
2018-12-17 11:00:00,33.17,33.48,33.16,33.38,103995.0,29.9419,30.2217,29.9329,30.1314,103995.0
2018-12-17 11:30:00,33.38,33.38,33.07,33.16,93060.0,30.1314,30.1314,29.8516,29.9329,93060.0
2018-12-17 12:00:00,33.16,33.17,33.05,33.11,177842.25,29.9329,29.9419,29.8336,29.8877,177842.25
2018-12-17 12:30:00,33.11,33.16,33.01,33.06,194784.75,29.8877,29.9329,29.7974,29.8426,194784.75
2018-12-17 13:00:00,33.06,33.09,32.89,33.0,110547.0,29.8426,29.8697,29.6891,29.7884,110547.0
2018-12-17 13:30:00,33.0,33.05,32.83,32.87,85752.0,29.7884,29.8336,29.635,29.6711,85752.0
2018-12-17 14:00:00,32.88,33.02,32.77,32.9,122152.5,29.6801,29.8065,29.5808,29.6982,122152.5
2018-12-17 14:30:00,32.92,32.98,32.75,32.81,99900.0,29.7162,29.7704,29.5628,29.6169,99900.0
2018-12-17 15:00:00,32.81,32.88,32.71,32.73,167647.5,29.6169,29.6801,29.5266,29.5447,167647.5
2018-12-17 15:30:00,32.73,32.75,32.56,32.72,408840.75,29.5447,29.5628,29.3912,29.5357,408840.75
2018-12-18 09:30:00,32.88,33.19,32.64,33.15,141988.5,29.6801,29.9599,29.4635,29.9238,141988.5
2018-12-18 10:00:00,33.12,33.15,32.94,32.97,120636.0,29.8967,29.9238,29.7343,29.7613,120636.0
2018-12-18 10:30:00,32.97,33.11,32.84,32.88,99281.25,29.7613,29.8877,29.644,29.6801,99281.25
2018-12-18 11:00:00,32.89,32.94,32.63,32.72,149681.25,29.6891,29.7343,29.4544,29.5357,149681.25
2018-12-18 11:30:00,32.73,32.85,32.68,32.76,120863.25,29.5447,29.653,29.4996,29.5718,120863.25
2018-12-18 12:00:00,32.76,32.89,32.75,32.84,119985.75,29.5718,29.6891,29.5628,29.644,119985.75
2018-12-18 12:30:00,32.84,32.87,32.73,32.83,103268.25,29.644,29.6711,29.5447,29.635,103268.25
2018-12-18 13:00:00,32.84,32.89,32.75,32.78,97530.75,29.644,29.6891,29.5628,29.5898,97530.75
2018-12-18 13:30:00,32.77,32.84,32.61,32.66,124400.25,29.5808,29.644,29.4364,29.4815,124400.25
2018-12-18 14:00:00,32.67,32.75,32.62,32.7,120874.5,29.4905,29.5628,29.4454,29.5176,120874.5
2018-12-18 14:30:00,32.7,32.71,32.46,32.46,224586.0,29.5176,29.5266,29.301,29.301,224586.0
2018-12-18 15:00:00,32.48,32.62,32.41,32.47,322906.5,29.319,29.4454,29.2558,29.31,322906.5
2018-12-18 15:30:00,32.48,32.72,32.48,32.54,388815.75,29.319,29.5357,29.319,29.3732,388815.75
2018-12-19 09:30:00,32.5,32.82,32.38,32.69,143910.0,29.3371,29.6259,29.2288,29.5086,143910.0
2018-12-19 10:00:00,32.7,32.73,32.59,32.62,183663.0,29.5176,29.5447,29.4183,29.4454,183663.0
2018-12-19 10:30:00,32.66,32.69,32.59,32.62,176073.75,29.4815,29.5086,29.4183,29.4454,176073.75
2018-12-19 11:00:00,32.63,32.64,32.54,32.56,98795.25,29.4544,29.4635,29.3732,29.3912,98795.25
2018-12-19 11:30:00,32.55,32.64,32.46,32.62,154226.25,29.3822,29.4635,29.301,29.4454,154226.25
2018-12-19 12:00:00,32.61,32.85,32.6,32.82,80817.75,29.4364,29.653,29.4274,29.6259,80817.75
2018-12-19 12:30:00,32.83,32.86,32.77,32.79,56047.5,29.635,29.662,29.5808,29.5989,56047.5
2018-12-19 13:00:00,32.8,32.8,32.65,32.69,45326.25,29.6079,29.6079,29.4725,29.5086,45326.25
2018-12-19 13:30:00,32.7,32.87,32.65,32.87,206124.75,29.5176,29.6711,29.4725,29.6711,206124.75
2018-12-19 14:00:00,32.8,32.8,32.06,32.47,240347.25,29.6079,29.6079,28.9399,29.31,240347.25
2018-12-19 14:30:00,32.46,32.61,31.91,31.97,440259.75,29.301,29.4364,28.8045,28.8587,440259.75
2018-12-19 15:00:00,31.96,31.99,31.65,31.67,376627.5,28.8496,28.8767,28.5698,28.5879,376627.5
2018-12-19 15:30:00,31.67,31.85,31.57,31.72,504978.75,28.5879,28.7503,28.4976,28.633,504978.75
2018-12-20 09:30:00,31.6,31.69,31.36,31.42,258880.5,28.5247,28.6059,28.308,28.3622,258880.5
2018-12-20 10:00:00,31.39,31.78,31.38,31.68,192879.0,28.3351,28.6872,28.3261,28.5969,192879.0
2018-12-20 10:30:00,31.67,31.95,31.65,31.91,128504.25,28.5879,28.8406,28.5698,28.8045,128504.25
2018-12-20 11:00:00,31.9,31.91,31.57,31.61,115886.25,28.7955,28.8045,28.4976,28.5337,115886.25
2018-12-20 11:30:00,31.6,31.78,31.53,31.58,267527.25,28.5247,28.6872,28.4615,28.5066,267527.25
2018-12-20 12:00:00,31.6,32.07,31.6,32.03,221382.0,28.5247,28.9489,28.5247,28.9128,221382.0
2018-12-20 12:30:00,32.01,32.02,31.69,31.78,160953.75,28.8948,28.9038,28.6059,28.6872,160953.75
2018-12-20 13:00:00,31.78,31.85,31.6,31.6,150574.5,28.6872,28.7503,28.5247,28.5247,150574.5
2018-12-20 13:30:00,31.6,31.7,31.47,31.64,170354.25,28.5247,28.6149,28.4073,28.5608,170354.25
2018-12-20 14:00:00,31.62,31.7,31.4,31.7,244350.0,28.5427,28.6149,28.3441,28.6149,244350.0
2018-12-20 14:30:00,31.72,32.05,31.64,31.84,353360.25,28.633,28.9309,28.5608,28.7413,353360.25
2018-12-20 15:00:00,31.84,31.97,31.69,31.76,224266.5,28.7413,28.8587,28.6059,28.6691,224266.5
2018-12-20 15:30:00,31.77,31.92,31.47,31.64,622523.25,28.6781,28.8135,28.4073,28.5608,622523.25
2018-12-21 09:30:00,31.47,31.92,31.43,31.92,548732.25,28.4073,28.8135,28.3712,28.8135,548732.25
2018-12-21 10:00:00,31.92,32.47,31.83,32.4,162166.5,28.8135,29.31,28.7323,29.2468,162166.5
2018-12-21 10:30:00,32.4,32.42,31.91,31.93,194895.0,29.2468,29.2649,28.8045,28.8226,194895.0
2018-12-21 11:00:00,31.9,32.05,31.71,32.03,127442.25,28.7955,28.9309,28.624,28.9128,127442.25
2018-12-21 11:30:00,32.06,32.24,31.99,32.03,164520.0,28.9399,29.1024,28.8767,28.9128,164520.0
2018-12-21 12:00:00,32.04,32.04,31.74,31.76,111600.0,28.9219,28.9219,28.651,28.6691,111600.0
2018-12-21 12:30:00,31.73,31.95,31.67,31.72,96374.25,28.642,28.8406,28.5879,28.633,96374.25
2018-12-21 13:00:00,31.72,31.8,31.65,31.75,85043.25,28.633,28.7052,28.5698,28.6601,85043.25
2018-12-21 13:30:00,31.74,31.92,31.67,31.71,133632.0,28.651,28.8135,28.5879,28.624,133632.0
2018-12-21 14:00:00,31.72,31.81,31.63,31.74,172289.25,28.633,28.7142,28.5518,28.651,172289.25
2018-12-21 14:30:00,31.73,31.85,31.61,31.81,163181.25,28.642,28.7503,28.5337,28.7142,163181.25
2018-12-21 15:00:00,31.81,31.85,31.54,31.56,330504.75,28.7142,28.7503,28.4705,28.4886,330504.75
2018-12-21 15:30:00,31.55,31.59,31.27,31.29,581249.25,28.4795,28.5156,28.2268,28.2448,581249.25
2018-12-24 09:30:00,30.84,31.24,30.84,31.1,229977.0,27.8386,28.1997,27.8386,28.0733,229977.0
2018-12-24 10:00:00,31.08,31.29,30.99,31.26,128378.25,28.0553,28.2448,27.974,28.2178,128378.25
2018-12-24 10:30:00,31.28,31.7,31.27,31.64,86258.25,28.2358,28.6149,28.2268,28.5608,86258.25
2018-12-24 11:00:00,31.66,31.72,31.51,31.53,116394.75,28.5788,28.633,28.4434,28.4615,116394.75
2018-12-24 11:30:00,31.54,31.68,31.39,31.39,122971.5,28.4705,28.5969,28.3351,28.3351,122971.5
2018-12-24 12:00:00,31.41,31.54,31.32,31.44,142384.5,28.3532,28.4705,28.2719,28.3802,142384.5
2018-12-24 12:30:00,31.48,31.48,30.97,31.0,241485.75,28.4164,28.4164,27.956,27.9831,241485.75
2018-12-26 09:30:00,31.05,31.28,30.97,31.04,85736.25,28.0282,28.2358,27.956,28.0192,85736.25
2018-12-26 10:00:00,31.03,31.1,30.72,30.95,128880.0,28.0101,28.0733,27.7303,27.9379,128880.0
2018-12-26 10:30:00,30.96,30.97,30.78,30.83,86483.25,27.947,27.956,27.7845,27.8296,86483.25
2018-12-26 11:00:00,30.85,31.41,30.83,31.39,101760.75,27.8477,28.3532,27.8296,28.3351,101760.75
2018-12-26 11:30:00,31.39,31.72,31.39,31.72,105864.75,28.3351,28.633,28.3351,28.633,105864.75
2018-12-26 12:00:00,31.72,31.96,31.71,31.85,79355.25,28.633,28.8496,28.624,28.7503,79355.25
2018-12-26 12:30:00,31.84,31.98,31.82,31.91,73185.75,28.7413,28.8677,28.7233,28.8045,73185.75
2018-12-26 13:00:00,31.92,31.93,31.53,31.58,92313.0,28.8135,28.8226,28.4615,28.5066,92313.0
2018-12-26 13:30:00,31.58,32.04,31.58,32.04,79002.0,28.5066,28.9219,28.5066,28.9219,79002.0
2018-12-26 14:00:00,32.04,32.13,31.96,31.99,165640.5,28.9219,29.0031,28.8496,28.8767,165640.5
2018-12-26 14:30:00,31.98,32.22,31.98,32.21,107709.75,28.8677,29.0843,28.8677,29.0753,107709.75
2018-12-26 15:00:00,32.21,32.41,32.17,32.4,163320.75,29.0753,29.2558,29.0392,29.2468,163320.75
2018-12-26 15:30:00,32.4,32.73,32.39,32.72,360657.0,29.2468,29.5447,29.2378,29.5357,360657.0
2018-12-27 09:30:00,32.06,32.5,32.06,32.3,129759.75,28.9399,29.3371,28.9399,29.1565,129759.75
2018-12-27 10:00:00,32.27,32.44,32.15,32.24,81112.5,29.1295,29.2829,29.0211,29.1024,81112.5
2018-12-27 10:30:00,32.22,32.49,32.16,32.3,61319.25,29.0843,29.3281,29.0302,29.1565,61319.25
2018-12-27 11:00:00,32.29,32.51,32.27,32.51,46266.75,29.1475,29.3461,29.1295,29.3461,46266.75
2018-12-27 11:30:00,32.52,32.64,32.3,32.35,69759.0,29.3551,29.4635,29.1565,29.2017,69759.0
2018-12-27 12:00:00,32.33,32.59,32.28,32.37,78491.25,29.1836,29.4183,29.1385,29.2197,78491.25
2018-12-27 12:30:00,32.37,32.38,32.26,32.38,75701.25,29.2197,29.2288,29.1204,29.2288,75701.25
2018-12-27 13:00:00,32.38,32.5,32.28,32.28,41247.0,29.2288,29.3371,29.1385,29.1385,41247.0
2018-12-27 13:30:00,32.26,32.28,32.0,32.07,55518.75,29.1204,29.1385,28.8857,28.9489,55518.75
2018-12-27 14:00:00,32.06,32.11,31.95,32.04,62163.0,28.9399,28.985,28.8406,28.9219,62163.0
2018-12-27 14:30:00,32.04,32.29,31.97,32.26,78871.5,28.9219,29.1475,28.8587,29.1204,78871.5
2018-12-27 15:00:00,32.28,32.59,32.12,32.58,117204.75,29.1385,29.4183,28.9941,29.4093,117204.75
2018-12-27 15:30:00,32.59,33.06,32.48,33.06,345354.75,29.4183,29.8426,29.319,29.8426,345354.75
2018-12-28 09:30:00,33.21,33.41,32.96,33.22,72186.75,29.978,30.1585,29.7523,29.987,72186.75
2018-12-28 10:00:00,33.16,33.25,32.77,32.84,53023.5,29.9329,30.0141,29.5808,29.644,53023.5
2018-12-28 10:30:00,32.82,33.05,32.72,32.91,95213.25,29.6259,29.8336,29.5357,29.7072,95213.25
2018-12-28 11:00:00,32.88,33.0,32.8,32.95,116689.5,29.6801,29.7884,29.6079,29.7433,116689.5
2018-12-28 11:30:00,32.94,33.02,32.84,32.96,125421.75,29.7343,29.8065,29.644,29.7523,125421.75
2018-12-28 12:00:00,32.98,33.16,32.98,33.05,70497.0,29.7704,29.9329,29.7704,29.8336,70497.0
2018-12-28 12:30:00,33.06,33.1,32.86,32.86,57723.75,29.8426,29.8787,29.662,29.662,57723.75
2018-12-28 13:00:00,32.86,32.96,32.78,32.8,41616.0,29.662,29.7523,29.5898,29.6079,41616.0
2018-12-28 13:30:00,32.81,33.0,32.75,32.92,53572.5,29.6169,29.7884,29.5628,29.7162,53572.5
2018-12-28 14:00:00,32.92,33.1,32.92,32.98,96878.25,29.7162,29.8787,29.7162,29.7704,96878.25
2018-12-28 14:30:00,33.02,33.26,32.99,33.16,115051.5,29.8065,30.0231,29.7794,29.9329,115051.5
2018-12-28 15:00:00,33.18,33.23,32.69,32.74,130983.75,29.9509,29.996,29.5086,29.5537,130983.75
2018-12-28 15:30:00,32.74,32.83,32.64,32.78,436833.0,29.5537,29.635,29.4635,29.5898,436833.0
2018-12-31 09:30:00,33.07,33.27,32.79,32.84,81958.5,29.8516,30.0321,29.5989,29.644,81958.5
2018-12-31 10:00:00,32.84,33.04,32.73,32.82,42705.0,29.644,29.8245,29.5447,29.6259,42705.0
2018-12-31 10:30:00,32.83,32.96,32.76,32.84,50721.75,29.635,29.7523,29.5718,29.644,50721.75
2018-12-31 11:00:00,32.84,32.85,32.65,32.84,67551.75,29.644,29.653,29.4725,29.644,67551.75
2018-12-31 11:30:00,32.81,32.87,32.61,32.87,66453.75,29.6169,29.6711,29.4364,29.6711,66453.75
2018-12-31 12:00:00,32.85,32.91,32.78,32.83,40617.0,29.653,29.7072,29.5898,29.635,40617.0
2018-12-31 12:30:00,32.88,32.96,32.83,32.87,43044.75,29.6801,29.7523,29.635,29.6711,43044.75
2018-12-31 13:00:00,32.88,32.92,32.84,32.9,40252.5,29.6801,29.7162,29.644,29.6982,40252.5
2018-12-31 13:30:00,32.9,32.91,32.71,32.76,39093.75,29.6982,29.7072,29.5266,29.5718,39093.75
2018-12-31 14:00:00,32.74,32.76,32.64,32.64,60612.75,29.5537,29.5718,29.4635,29.4635,60612.75
2018-12-31 14:30:00,32.65,32.84,32.61,32.74,52663.5,29.4725,29.644,29.4364,29.5537,52663.5
2018-12-31 15:00:00,32.73,32.93,32.73,32.91,68379.75,29.5447,29.7252,29.5447,29.7072,68379.75
2018-12-31 15:30:00,32.92,33.08,32.84,33.08,315270.0,29.7162,29.8606,29.644,29.8606,315270.0
2019-01-02 09:30:00,32.41,33.07,32.41,33.02,211671.0,29.3902,29.9887,29.3902,29.9434,211671.0
2019-01-02 10:00:00,33.01,33.13,32.94,33.02,163206.0,29.9343,30.0431,29.8708,29.9434,163206.0
2019-01-02 10:30:00,33.04,33.28,32.97,33.18,172595.25,29.9615,30.1791,29.898,30.0884,172595.25
2019-01-02 11:00:00,33.19,33.34,33.12,33.2,129298.5,30.0975,30.2335,30.034,30.1066,129298.5
2019-01-02 11:30:00,33.2,33.27,33.02,33.02,72380.25,30.1066,30.1701,29.9434,29.9434,72380.25
2019-01-02 12:00:00,33.02,33.04,32.91,32.92,108209.25,29.9434,29.9615,29.8436,29.8527,108209.25
2019-01-02 12:30:00,32.93,33.08,32.87,33.04,251048.25,29.8617,29.9978,29.8073,29.9615,251048.25
2019-01-02 13:00:00,33.07,33.2,33.05,33.13,81486.0,29.9887,30.1066,29.9706,30.0431,81486.0
2019-01-02 13:30:00,33.15,33.19,33.05,33.19,67574.25,30.0612,30.0975,29.9706,30.0975,67574.25
2019-01-02 14:00:00,33.18,33.18,32.94,32.96,93620.25,30.0884,30.0884,29.8708,29.8889,93620.25
2019-01-02 14:30:00,32.96,33.08,32.94,32.96,101317.5,29.8889,29.9978,29.8708,29.8889,101317.5
2019-01-02 15:00:00,32.93,33.0,32.73,32.81,156516.75,29.8617,29.9252,29.6804,29.7529,156516.75
2019-01-02 15:30:00,32.79,32.93,32.72,32.92,436504.5,29.7348,29.8617,29.6713,29.8527,436504.5
2019-01-03 09:30:00,32.71,32.73,32.33,32.47,134988.75,29.6622,29.6804,29.3176,29.4446,134988.75
2019-01-03 10:00:00,32.47,32.48,32.07,32.19,128049.75,29.4446,29.4537,29.0819,29.1907,128049.75
2019-01-03 10:30:00,32.16,32.16,31.88,32.1,122044.5,29.1635,29.1635,28.9096,29.1091,122044.5
2019-01-03 11:00:00,32.12,32.27,32.09,32.19,107514.0,29.1272,29.2632,29.1,29.1907,107514.0
2019-01-03 11:30:00,32.2,32.54,32.17,32.35,130137.75,29.1998,29.5081,29.1726,29.3358,130137.75
2019-01-03 12:00:00,32.34,32.42,32.27,32.4,84343.5,29.3267,29.3993,29.2632,29.3811,84343.5
2019-01-03 12:30:00,32.4,32.5,32.3,32.42,109836.0,29.3811,29.4718,29.2904,29.3993,109836.0
2019-01-03 13:00:00,32.42,32.42,32.13,32.17,130720.5,29.3993,29.3993,29.1363,29.1726,130720.5
2019-01-03 13:30:00,32.18,32.26,32.12,32.14,83880.0,29.1816,29.2542,29.1272,29.1453,83880.0
2019-01-03 14:00:00,32.14,32.16,31.98,32.07,123144.75,29.1453,29.1635,29.0003,29.0819,123144.75
2019-01-03 14:30:00,32.07,32.12,31.77,31.83,176773.5,29.0819,29.1272,28.8098,28.8642,176773.5
2019-01-03 15:00:00,31.83,31.86,31.73,31.76,217046.25,28.8642,28.8914,28.7735,28.8008,217046.25
2019-01-03 15:30:00,31.77,31.92,31.73,31.79,384007.5,28.8098,28.9458,28.7735,28.828,384007.5
2019-01-04 09:30:00,32.35,32.35,32.07,32.1,171186.75,29.3358,29.3358,29.0819,29.1091,171186.75
2019-01-04 10:00:00,32.16,32.58,32.06,32.58,201838.5,29.1635,29.5443,29.0728,29.5443,201838.5
2019-01-04 10:30:00,32.6,32.67,32.4,32.67,89736.75,29.5625,29.626,29.3811,29.626,89736.75
2019-01-04 11:00:00,32.68,32.77,32.56,32.68,149179.5,29.635,29.7166,29.5262,29.635,149179.5
2019-01-04 11:30:00,32.65,32.87,32.62,32.8,83630.25,29.6078,29.8073,29.5806,29.7438,83630.25
2019-01-04 12:00:00,32.78,32.88,32.69,32.85,80883.0,29.7257,29.8164,29.6441,29.7892,80883.0
2019-01-04 12:30:00,32.88,33.06,32.81,33.04,97425.0,29.8164,29.9796,29.7529,29.9615,97425.0
2019-01-04 13:00:00,33.04,33.19,33.0,33.04,46368.0,29.9615,30.0975,29.9252,29.9615,46368.0
2019-01-04 13:30:00,33.03,33.1,32.96,33.01,180432.0,29.9524,30.0159,29.8889,29.9343,180432.0
2019-01-04 14:00:00,33.02,33.04,32.9,32.97,169740.0,29.9434,29.9615,29.8345,29.898,169740.0
2019-01-04 14:30:00,32.98,33.05,32.87,32.88,201399.75,29.9071,29.9706,29.8073,29.8164,201399.75
2019-01-04 15:00:00,32.89,33.0,32.86,32.93,232029.0,29.8255,29.9252,29.7983,29.8617,232029.0
2019-01-04 15:30:00,32.92,33.13,32.92,33.08,375768.0,29.8527,30.0431,29.8527,29.9978,375768.0
2019-01-07 09:30:00,32.96,33.09,32.72,32.84,81767.25,29.8889,30.0068,29.6713,29.7801,81767.25
2019-01-07 10:00:00,32.89,33.02,32.84,32.93,80739.0,29.8255,29.9434,29.7801,29.8617,80739.0
2019-01-07 10:30:00,32.93,33.14,32.93,33.09,65367.0,29.8617,30.0522,29.8617,30.0068,65367.0
2019-01-07 11:00:00,33.09,33.31,33.08,33.29,126402.75,30.0068,30.2063,29.9978,30.1882,126402.75
2019-01-07 11:30:00,33.28,33.38,33.17,33.36,149771.25,30.1791,30.2698,30.0794,30.2517,149771.25
2019-01-07 12:00:00,33.37,33.38,33.24,33.27,70002.0,30.2607,30.2698,30.1429,30.1701,70002.0
2019-01-07 12:30:00,33.27,33.49,33.25,33.47,109950.75,30.1701,30.3696,30.1519,30.3514,109950.75
2019-01-07 13:00:00,33.48,33.58,33.41,33.53,105435.0,30.3605,30.4512,30.297,30.4058,105435.0
2019-01-07 13:30:00,33.52,33.56,33.36,33.37,61494.75,30.3968,30.433,30.2517,30.2607,61494.75
2019-01-07 14:00:00,33.38,33.51,33.32,33.44,112241.25,30.2698,30.3877,30.2154,30.3242,112241.25
2019-01-07 14:30:00,33.43,33.43,33.22,33.24,34215.75,30.3151,30.3151,30.1247,30.1429,34215.75
2019-01-07 15:00:00,33.23,33.46,33.2,33.42,161678.25,30.1338,30.3424,30.1066,30.3061,161678.25
2019-01-07 15:30:00,33.42,33.43,33.21,33.25,234675.0,30.3061,30.3151,30.1156,30.1519,234675.0
2019-01-08 09:30:00,33.57,33.67,33.4,33.47,102075.75,30.4421,30.5328,30.2879,30.3514,102075.75
2019-01-08 10:00:00,33.5,33.68,33.14,33.27,228660.75,30.3786,30.5419,30.0522,30.1701,228660.75
2019-01-08 10:30:00,33.28,33.36,33.16,33.19,165168.0,30.1791,30.2517,30.0703,30.0975,165168.0
2019-01-08 11:00:00,33.19,33.42,33.19,33.3,113721.75,30.0975,30.3061,30.0975,30.1973,113721.75
2019-01-08 11:30:00,33.29,33.44,33.24,33.4,92909.25,30.1882,30.3242,30.1429,30.2879,92909.25
2019-01-08 12:00:00,33.42,33.61,33.4,33.57,38990.25,30.3061,30.4784,30.2879,30.4421,38990.25
2019-01-08 12:30:00,33.55,33.56,33.35,33.42,97843.5,30.424,30.433,30.2426,30.3061,97843.5
2019-01-08 13:00:00,33.43,33.48,33.39,33.48,86814.0,30.3151,30.3605,30.2789,30.3605,86814.0
2019-01-08 13:30:00,33.46,33.55,33.43,33.53,105669.0,30.3424,30.424,30.3151,30.4058,105669.0
2019-01-08 14:00:00,33.52,33.57,33.5,33.53,46741.5,30.3968,30.4421,30.3786,30.4058,46741.5
2019-01-08 14:30:00,33.54,33.57,33.47,33.5,67788.0,30.4149,30.4421,30.3514,30.3786,67788.0
2019-01-08 15:00:00,33.5,33.54,33.41,33.53,324909.0,30.3786,30.4149,30.297,30.4058,324909.0
2019-01-08 15:30:00,33.53,33.62,33.3,33.49,859916.25,30.4058,30.4874,30.1973,30.3696,859916.25
2019-01-09 09:30:00,33.68,33.96,33.5,33.78,121209.75,30.5419,30.7958,30.3786,30.6325,121209.75
2019-01-09 10:00:00,33.81,33.97,33.81,33.89,114563.25,30.6597,30.8048,30.6597,30.7323,114563.25
2019-01-09 10:30:00,33.85,33.85,33.52,33.68,104811.75,30.696,30.696,30.3968,30.5419,104811.75
2019-01-09 11:00:00,33.67,33.92,33.66,33.9,102566.25,30.5328,30.7595,30.5237,30.7414,102566.25
2019-01-09 11:30:00,33.91,33.96,33.8,33.86,150234.75,30.7504,30.7958,30.6507,30.7051,150234.75
2019-01-09 12:00:00,33.87,34.02,33.87,34.0,79274.25,30.7142,30.8502,30.7142,30.832,79274.25
2019-01-09 12:30:00,34.01,34.08,33.9,34.08,93658.5,30.8411,30.9046,30.7414,30.9046,93658.5
2019-01-09 13:00:00,34.08,34.08,33.94,34.01,71124.75,30.9046,30.9046,30.7776,30.8411,71124.75
2019-01-09 13:30:00,34.0,34.0,33.89,33.9,69392.25,30.832,30.832,30.7323,30.7414,69392.25
2019-01-09 14:00:00,33.92,34.06,33.79,33.82,87147.0,30.7595,30.8864,30.6416,30.6688,87147.0
2019-01-09 14:30:00,33.84,34.03,33.82,34.02,77100.75,30.6869,30.8592,30.6688,30.8502,77100.75
2019-01-09 15:00:00,34.02,34.13,33.99,34.04,118379.25,30.8502,30.9499,30.823,30.8683,118379.25
2019-01-09 15:30:00,34.03,34.15,33.97,34.09,396076.5,30.8592,30.9681,30.8048,30.9137,396076.5
2019-01-10 09:30:00,33.82,34.02,33.7,33.75,39960.0,30.6688,30.8502,30.56,30.6053,39960.0
2019-01-10 10:00:00,33.78,33.93,33.75,33.93,32492.25,30.6325,30.7686,30.6053,30.7686,32492.25
2019-01-10 10:30:00,33.92,33.99,33.87,33.95,25913.25,30.7595,30.823,30.7142,30.7867,25913.25
2019-01-10 11:00:00,33.95,34.12,33.92,33.99,50672.25,30.7867,30.9409,30.7595,30.823,50672.25
2019-01-10 11:30:00,34.0,34.2,34.0,34.2,38945.25,30.832,31.0134,30.832,31.0134,38945.25
2019-01-10 12:00:00,34.18,34.26,34.0,34.15,62021.25,30.9953,31.0678,30.832,30.9681,62021.25
2019-01-10 12:30:00,34.14,34.15,33.94,34.05,206370.0,30.959,30.9681,30.7776,30.8774,206370.0
2019-01-10 13:00:00,34.03,34.05,33.84,33.86,137583.0,30.8592,30.8774,30.6869,30.7051,137583.0
2019-01-10 13:30:00,33.87,34.0,33.75,34.0,44007.75,30.7142,30.832,30.6053,30.832,44007.75
2019-01-10 14:00:00,34.03,34.22,34.01,34.17,49032.0,30.8592,31.0315,30.8411,30.9862,49032.0
2019-01-10 14:30:00,34.17,34.22,34.07,34.12,80007.75,30.9862,31.0315,30.8955,30.9409,80007.75
2019-01-10 15:00:00,34.12,34.16,34.03,34.04,180830.25,30.9409,30.9771,30.8592,30.8683,180830.25
2019-01-10 15:30:00,34.04,34.09,34.0,34.02,303603.75,30.8683,30.9137,30.832,30.8502,303603.75
2019-01-11 09:30:00,33.86,33.86,33.54,33.82,42342.75,30.7051,30.7051,30.4149,30.6688,42342.75
2019-01-11 10:00:00,33.78,33.93,33.66,33.68,49452.75,30.6325,30.7686,30.5237,30.5419,49452.75
2019-01-11 10:30:00,33.64,33.93,33.62,33.91,23472.0,30.5056,30.7686,30.4874,30.7504,23472.0
2019-01-11 11:00:00,33.92,33.96,33.8,33.95,26532.0,30.7595,30.7958,30.6507,30.7867,26532.0
2019-01-11 11:30:00,33.93,34.21,33.92,34.1,36704.25,30.7686,31.0225,30.7595,30.9227,36704.25
2019-01-11 12:00:00,34.08,34.11,34.01,34.04,24381.0,30.9046,30.9318,30.8411,30.8683,24381.0
2019-01-11 12:30:00,34.06,34.22,34.04,34.2,34850.25,30.8864,31.0315,30.8683,31.0134,34850.25
2019-01-11 13:00:00,34.19,34.22,34.1,34.2,37597.5,31.0043,31.0315,30.9227,31.0134,37597.5
2019-01-11 13:30:00,34.21,34.27,34.18,34.24,38007.0,31.0225,31.0769,30.9953,31.0497,38007.0
2019-01-11 14:00:00,34.24,34.34,34.24,34.29,36483.75,31.0497,31.1404,31.0497,31.095,36483.75
2019-01-11 14:30:00,34.29,34.38,34.26,34.36,110754.0,31.095,31.1766,31.0678,31.1585,110754.0
2019-01-11 15:00:00,34.36,34.38,34.24,34.24,68928.75,31.1585,31.1766,31.0497,31.0497,68928.75
2019-01-11 15:30:00,34.24,34.38,34.23,34.34,181345.5,31.0497,31.1766,31.0406,31.1404,181345.5
2019-01-14 09:30:00,33.96,34.45,33.84,34.33,106492.5,30.7958,31.2401,30.6869,31.1313,106492.5
2019-01-14 10:00:00,34.33,34.68,34.29,34.59,143723.25,31.1313,31.4487,31.095,31.3671,143723.25
2019-01-14 10:30:00,34.6,34.62,34.41,34.44,98790.75,31.3761,31.3943,31.2038,31.231,98790.75
2019-01-14 11:00:00,34.44,34.52,34.19,34.37,106377.75,31.231,31.3036,31.0043,31.1676,106377.75
2019-01-14 11:30:00,34.37,34.57,34.36,34.49,74979.0,31.1676,31.3489,31.1585,31.2764,74979.0
2019-01-14 12:00:00,34.48,34.7,34.47,34.64,93424.5,31.2673,31.4668,31.2582,31.4124,93424.5
2019-01-14 12:30:00,34.66,34.71,34.56,34.65,106681.5,31.4305,31.4759,31.3399,31.4215,106681.5
2019-01-14 13:00:00,34.64,34.68,34.56,34.59,71347.5,31.4124,31.4487,31.3399,31.3671,71347.5
2019-01-14 13:30:00,34.59,34.6,34.46,34.48,92862.0,31.3671,31.3761,31.2492,31.2673,92862.0
2019-01-14 14:00:00,34.48,34.5,34.35,34.41,96844.5,31.2673,31.2855,31.1494,31.2038,96844.5
2019-01-14 14:30:00,34.43,34.55,34.41,34.54,100233.0,31.222,31.3308,31.2038,31.3217,100233.0
2019-01-14 15:00:00,34.54,34.57,34.45,34.48,164945.25,31.3217,31.3489,31.2401,31.2673,164945.25
2019-01-14 15:30:00,34.48,34.52,34.34,34.44,526086.0,31.2673,31.3036,31.1404,31.231,526086.0
2019-01-15 09:30:00,34.3,34.48,33.92,33.99,117697.5,31.1041,31.2673,30.7595,30.823,117697.5
2019-01-15 10:00:00,34.04,34.23,33.85,33.95,108218.25,30.8683,31.0406,30.696,30.7867,108218.25
2019-01-15 10:30:00,33.95,33.98,33.87,33.98,139572.0,30.7867,30.8139,30.7142,30.8139,139572.0
2019-01-15 11:00:00,33.99,34.11,33.88,33.96,142168.5,30.823,30.9318,30.7232,30.7958,142168.5
2019-01-15 11:30:00,33.96,34.2,33.95,34.15,125763.75,30.7958,31.0134,30.7867,30.9681,125763.75
2019-01-15 12:00:00,34.15,34.35,34.15,34.31,114412.5,30.9681,31.1494,30.9681,31.1132,114412.5
2019-01-15 12:30:00,34.3,34.33,34.17,34.22,79998.75,31.1041,31.1313,30.9862,31.0315,79998.75
2019-01-15 13:00:00,34.21,34.26,34.15,34.15,100953.0,31.0225,31.0678,30.9681,30.9681,100953.0
2019-01-15 13:30:00,34.16,34.21,34.15,34.15,110346.75,30.9771,31.0225,30.9681,30.9681,110346.75
2019-01-15 14:00:00,34.14,34.21,34.07,34.07,105873.75,30.959,31.0225,30.8955,30.8955,105873.75
2019-01-15 14:30:00,34.06,34.21,34.01,34.21,136615.5,30.8864,31.0225,30.8411,31.0225,136615.5
2019-01-15 15:00:00,34.2,34.37,34.16,34.37,110992.5,31.0134,31.1676,30.9771,31.1676,110992.5
2019-01-15 15:30:00,34.36,34.48,34.33,34.46,341419.5,31.1585,31.2673,31.1313,31.2492,341419.5
2019-01-16 09:30:00,34.85,35.04,34.79,35.0,116534.25,31.6028,31.7751,31.5484,31.7389,116534.25
2019-01-16 10:00:00,34.96,35.03,34.88,35.01,171112.5,31.7026,31.7661,31.63,31.7479,171112.5
2019-01-16 10:30:00,35.02,35.24,34.93,35.24,134952.75,31.757,31.9565,31.6754,31.9565,134952.75
2019-01-16 11:00:00,35.24,35.45,35.18,35.45,100611.0,31.9565,32.1469,31.9021,32.1469,100611.0
2019-01-16 11:30:00,35.47,35.54,35.33,35.33,110765.25,32.1651,32.2285,32.0381,32.0381,110765.25
2019-01-16 12:00:00,35.35,35.51,35.34,35.49,115596.0,32.0563,32.2013,32.0472,32.1832,115596.0
2019-01-16 12:30:00,35.49,35.6,35.47,35.55,106481.25,32.1832,32.283,32.1651,32.2376,106481.25
2019-01-16 13:00:00,35.56,35.62,35.47,35.62,72909.0,32.2467,32.3011,32.1651,32.3011,72909.0
2019-01-16 13:30:00,35.61,35.67,35.55,35.64,139216.5,32.292,32.3464,32.2376,32.3192,139216.5
2019-01-16 14:00:00,35.65,35.71,35.56,35.65,131125.5,32.3283,32.3827,32.2467,32.3283,131125.5
2019-01-16 14:30:00,35.67,35.73,35.65,35.66,135542.25,32.3464,32.4008,32.3283,32.3374,135542.25
2019-01-16 15:00:00,35.66,35.74,35.63,35.73,179604.0,32.3374,32.4099,32.3102,32.4008,179604.0
2019-01-16 15:30:00,35.74,35.74,35.52,35.53,423837.0,32.4099,32.4099,32.2104,32.2195,423837.0
2019-01-17 09:30:00,35.24,35.48,35.22,35.34,144110.25,31.9565,32.1741,31.9384,32.0472,144110.25
2019-01-17 10:00:00,35.35,35.38,35.16,35.27,110265.75,32.0563,32.0835,31.884,31.9837,110265.75
2019-01-17 10:30:00,35.25,35.39,35.25,35.39,142641.0,31.9656,32.0925,31.9656,32.0925,142641.0
2019-01-17 11:00:00,35.38,35.49,35.38,35.42,148644.0,32.0835,32.1832,32.0835,32.1197,148644.0
2019-01-17 11:30:00,35.41,35.61,35.4,35.58,88386.75,32.1107,32.292,32.1016,32.2648,88386.75
2019-01-17 12:00:00,35.58,35.6,35.48,35.58,103675.5,32.2648,32.283,32.1741,32.2648,103675.5
2019-01-17 12:30:00,35.58,35.6,35.45,35.5,75525.75,32.2648,32.283,32.1469,32.1923,75525.75
2019-01-17 13:00:00,35.52,35.66,35.5,35.62,80007.75,32.2104,32.3374,32.1923,32.3011,80007.75
2019-01-17 13:30:00,35.61,35.7,35.59,35.68,63288.0,32.292,32.3736,32.2739,32.3555,63288.0
2019-01-17 14:00:00,35.67,35.68,35.5,35.56,77908.5,32.3464,32.3555,32.1923,32.2467,77908.5
2019-01-17 14:30:00,35.56,35.9,35.5,35.67,224826.75,32.2467,32.555,32.1923,32.3464,224826.75
2019-01-17 15:00:00,35.67,35.67,35.51,35.67,150628.5,32.3464,32.3464,32.2013,32.3464,150628.5
2019-01-17 15:30:00,35.66,35.68,35.4,35.49,936184.5,32.3374,32.3555,32.1016,32.1832,936184.5
2019-01-18 09:30:00,35.8,35.95,35.39,35.8,426332.25,32.4643,32.6003,32.0925,32.4643,426332.25
2019-01-18 10:00:00,35.8,35.91,35.7,35.71,177079.5,32.4643,32.5641,32.3736,32.3827,177079.5
2019-01-18 10:30:00,35.72,36.03,35.72,35.93,172354.5,32.3918,32.6729,32.3918,32.5822,172354.5
2019-01-18 11:00:00,35.92,36.14,35.92,36.12,120087.0,32.5731,32.7726,32.5731,32.7545,120087.0
2019-01-18 11:30:00,36.12,36.28,36.06,36.16,167546.25,32.7545,32.8996,32.7001,32.7908,167546.25
2019-01-18 12:00:00,36.2,36.28,36.16,36.2,72031.5,32.8271,32.8996,32.7908,32.8271,72031.5
2019-01-18 12:30:00,36.18,36.18,36.11,36.17,44876.25,32.8089,32.8089,32.7454,32.7998,44876.25
2019-01-18 13:00:00,36.18,36.2,36.06,36.07,104856.75,32.8089,32.8271,32.7001,32.7092,104856.75
2019-01-18 13:30:00,36.07,36.15,36.01,36.15,90695.25,32.7092,32.7817,32.6548,32.7817,90695.25
2019-01-18 14:00:00,36.13,36.18,36.04,36.06,83137.5,32.7636,32.8089,32.682,32.7001,83137.5
2019-01-18 14:30:00,36.06,36.07,35.95,36.0,122820.75,32.7001,32.7092,32.6003,32.6457,122820.75
2019-01-18 15:00:00,36.0,36.09,35.96,36.01,120478.5,32.6457,32.7273,32.6094,32.6548,120478.5
2019-01-18 15:30:00,36.01,36.13,35.99,36.12,341518.5,32.6548,32.7636,32.6366,32.7545,341518.5
2019-01-22 09:30:00,35.72,35.95,35.55,35.82,105077.25,32.3918,32.6003,32.2376,32.4825,105077.25
2019-01-22 10:00:00,35.81,35.82,35.59,35.68,103999.5,32.4734,32.4825,32.2739,32.3555,103999.5
2019-01-22 10:30:00,35.68,35.78,35.63,35.77,97823.25,32.3555,32.4462,32.3102,32.4371,97823.25
2019-01-22 11:00:00,35.79,35.82,35.72,35.73,133427.25,32.4553,32.4825,32.3918,32.4008,133427.25
2019-01-22 11:30:00,35.71,35.82,35.56,35.56,83452.5,32.3827,32.4825,32.2467,32.2467,83452.5
2019-01-22 12:00:00,35.55,35.76,35.51,35.68,81531.0,32.2376,32.4281,32.2013,32.3555,81531.0
2019-01-22 12:30:00,35.7,35.81,35.68,35.74,43566.75,32.3736,32.4734,32.3555,32.4099,43566.75
2019-01-22 13:00:00,35.72,35.72,35.44,35.57,79269.75,32.3918,32.3918,32.1379,32.2558,79269.75
2019-01-22 13:30:00,35.56,35.64,35.5,35.53,107169.75,32.2467,32.3192,32.1923,32.2195,107169.75
2019-01-22 14:00:00,35.52,35.53,35.4,35.44,159117.75,32.2104,32.2195,32.1016,32.1379,159117.75
2019-01-22 14:30:00,35.44,35.46,35.25,35.38,171027.0,32.1379,32.156,31.9656,32.0835,171027.0
2019-01-22 15:00:00,35.38,35.47,35.25,35.41,182097.0,32.0835,32.1651,31.9656,32.1107,182097.0
2019-01-22 15:30:00,35.4,35.47,35.3,35.42,595048.5,32.1016,32.1651,32.0109,32.1197,595048.5
2019-01-23 09:30:00,35.56,35.79,35.32,35.48,130423.5,32.2467,32.4553,32.029,32.1741,130423.5
2019-01-23 10:00:00,35.47,35.54,35.38,35.41,102982.5,32.1651,32.2285,32.0835,32.1107,102982.5
2019-01-23 10:30:00,35.41,35.47,35.28,35.29,111915.0,32.1107,32.1651,31.9928,32.0018,111915.0
2019-01-23 11:00:00,35.3,35.33,35.07,35.2,255042.0,32.0109,32.0381,31.8023,31.9202,255042.0
2019-01-23 11:30:00,35.2,35.31,35.08,35.13,317466.0,31.9202,32.02,31.8114,31.8568,317466.0
2019-01-23 12:00:00,35.14,35.27,35.1,35.23,100570.5,31.8658,31.9837,31.8295,31.9474,100570.5
2019-01-23 12:30:00,35.23,35.28,35.19,35.26,208926.0,31.9474,31.9928,31.9112,31.9746,208926.0
2019-01-23 13:00:00,35.27,35.36,35.23,35.35,204552.0,31.9837,32.0653,31.9474,32.0563,204552.0
2019-01-23 13:30:00,35.35,35.44,35.32,35.33,149744.25,32.0563,32.1379,32.029,32.0381,149744.25
2019-01-23 14:00:00,35.33,35.47,35.31,35.42,465410.25,32.0381,32.1651,32.02,32.1197,465410.25
2019-01-23 14:30:00,35.42,35.46,35.31,35.32,322085.25,32.1197,32.156,32.02,32.029,322085.25
2019-01-23 15:00:00,35.32,35.46,35.31,35.43,393122.25,32.029,32.156,32.02,32.1288,393122.25
2019-01-23 15:30:00,35.43,35.56,35.39,35.52,951225.75,32.1288,32.2467,32.0925,32.2104,951225.75
2019-01-24 09:30:00,35.4,35.97,35.07,35.86,324279.0,32.1016,32.6185,31.8023,32.5187,324279.0
2019-01-24 10:00:00,35.86,36.04,35.6,35.7,101373.75,32.5187,32.682,32.283,32.3736,101373.75
2019-01-24 10:30:00,35.73,35.73,35.42,35.63,91739.25,32.4008,32.4008,32.1197,32.3102,91739.25
2019-01-24 11:00:00,35.61,35.8,35.45,35.77,101497.5,32.292,32.4643,32.1469,32.4371,101497.5
2019-01-24 11:30:00,35.78,35.93,35.68,35.73,83542.5,32.4462,32.5822,32.3555,32.4008,83542.5
2019-01-24 12:00:00,35.74,35.84,35.56,35.58,86721.75,32.4099,32.5006,32.2467,32.2648,86721.75
2019-01-24 12:30:00,35.59,35.8,35.59,35.78,124481.25,32.2739,32.4643,32.2739,32.4462,124481.25
2019-01-24 13:00:00,35.79,35.79,35.48,35.52,103810.5,32.4553,32.4553,32.1741,32.2104,103810.5
2019-01-24 13:30:00,35.52,35.6,35.48,35.57,71142.75,32.2104,32.283,32.1741,32.2558,71142.75
2019-01-24 14:00:00,35.57,35.63,35.54,35.59,113485.5,32.2558,32.3102,32.2285,32.2739,113485.5
2019-01-24 14:30:00,35.58,35.64,35.52,35.59,361881.0,32.2648,32.3192,32.2104,32.2739,361881.0
2019-01-24 15:00:00,35.58,35.83,35.55,35.82,294914.25,32.2648,32.4915,32.2376,32.4825,294914.25
2019-01-24 15:30:00,35.82,35.83,35.69,35.74,462528.0,32.4825,32.4915,32.3646,32.4099,462528.0
2019-01-25 09:30:00,36.11,36.32,35.8,36.28,131573.25,32.7454,32.9359,32.4643,32.8996,131573.25
2019-01-25 10:00:00,36.3,36.4,36.23,36.27,239467.5,32.9177,33.0084,32.8543,32.8905,239467.5
2019-01-25 10:30:00,36.25,36.32,36.21,36.3,97123.5,32.8724,32.9359,32.8361,32.9177,97123.5
2019-01-25 11:00:00,36.3,36.32,36.12,36.2,110470.5,32.9177,32.9359,32.7545,32.8271,110470.5
2019-01-25 11:30:00,36.2,36.22,36.17,36.19,75789.0,32.8271,32.8452,32.7998,32.818,75789.0
2019-01-25 12:00:00,36.19,36.26,36.12,36.26,130988.25,32.818,32.8815,32.7545,32.8815,130988.25
2019-01-25 12:30:00,36.29,36.3,36.13,36.21,99702.0,32.9087,32.9177,32.7636,32.8361,99702.0
2019-01-25 13:00:00,36.21,36.26,36.19,36.2,75006.0,32.8361,32.8815,32.818,32.8271,75006.0
2019-01-25 13:30:00,36.21,36.23,36.12,36.12,66593.25,32.8361,32.8543,32.7545,32.7545,66593.25
2019-01-25 14:00:00,36.12,36.18,36.08,36.09,129476.25,32.7545,32.8089,32.7182,32.7273,129476.25
2019-01-25 14:30:00,36.09,36.13,36.05,36.12,217921.5,32.7273,32.7636,32.691,32.7545,217921.5
2019-01-25 15:00:00,36.12,36.12,35.97,35.99,163287.0,32.7545,32.7545,32.6185,32.6366,163287.0
2019-01-25 15:30:00,35.99,36.04,35.9,36.02,396380.25,32.6366,32.682,32.555,32.6638,396380.25
2019-01-28 09:30:00,35.72,36.1,35.64,35.99,170754.75,32.3918,32.7364,32.3192,32.6366,170754.75
2019-01-28 10:00:00,36.01,36.12,35.94,36.12,65360.25,32.6548,32.7545,32.5913,32.7545,65360.25
2019-01-28 10:30:00,36.09,36.22,36.04,36.04,70503.75,32.7273,32.8452,32.682,32.682,70503.75
2019-01-28 11:00:00,36.03,36.08,35.97,35.99,72173.25,32.6729,32.7182,32.6185,32.6366,72173.25
2019-01-28 11:30:00,36.0,36.01,35.73,35.73,58376.25,32.6457,32.6548,32.4008,32.4008,58376.25
2019-01-28 12:00:00,35.72,35.96,35.65,35.94,88674.75,32.3918,32.6094,32.3283,32.5913,88674.75
2019-01-28 12:30:00,35.95,35.99,35.92,35.92,26010.0,32.6003,32.6366,32.5731,32.5731,26010.0
2019-01-28 13:00:00,35.91,36.0,35.86,35.96,44635.5,32.5641,32.6457,32.5187,32.6094,44635.5
2019-01-28 13:30:00,35.96,36.11,35.93,36.08,44640.0,32.6094,32.7454,32.5822,32.7182,44640.0
2019-01-28 14:00:00,36.08,36.11,35.96,36.02,46590.75,32.7182,32.7454,32.6094,32.6638,46590.75
2019-01-28 14:30:00,36.03,36.1,35.99,36.08,41411.25,32.6729,32.7364,32.6366,32.7182,41411.25
2019-01-28 15:00:00,36.07,36.15,36.02,36.13,68503.5,32.7092,32.7817,32.6638,32.7636,68503.5
2019-01-28 15:30:00,36.12,36.13,36.02,36.13,190413.0,32.7545,32.7636,32.6638,32.7636,190413.0
2019-01-29 09:30:00,36.2,36.29,36.05,36.25,29461.5,32.8271,32.9087,32.691,32.8724,29461.5
2019-01-29 10:00:00,36.24,36.26,36.06,36.17,62237.25,32.8633,32.8815,32.7001,32.7998,62237.25
2019-01-29 10:30:00,36.16,36.19,36.03,36.03,33054.75,32.7908,32.818,32.6729,32.6729,33054.75
2019-01-29 11:00:00,36.0,36.02,35.94,35.96,84066.75,32.6457,32.6638,32.5913,32.6094,84066.75
2019-01-29 11:30:00,35.97,36.22,35.97,36.18,81769.5,32.6185,32.8452,32.6185,32.8089,81769.5
2019-01-29 12:00:00,36.18,36.18,36.06,36.11,33063.75,32.8089,32.8089,32.7001,32.7454,33063.75
2019-01-29 12:30:00,36.1,36.15,36.07,36.11,20018.25,32.7364,32.7817,32.7092,32.7454,20018.25
2019-01-29 13:00:00,36.08,36.21,36.06,36.21,35959.5,32.7182,32.8361,32.7001,32.8361,35959.5
2019-01-29 13:30:00,36.22,36.24,36.15,36.24,23843.25,32.8452,32.8633,32.7817,32.8633,23843.25
2019-01-29 14:00:00,36.23,36.23,36.08,36.09,20981.25,32.8543,32.8543,32.7182,32.7273,20981.25
2019-01-29 14:30:00,36.09,36.11,36.03,36.07,27198.0,32.7273,32.7454,32.6729,32.7092,27198.0
2019-01-29 15:00:00,36.06,36.16,36.03,36.12,75771.0,32.7001,32.7908,32.6729,32.7545,75771.0
2019-01-29 15:30:00,36.12,36.12,35.97,35.98,287349.75,32.7545,32.7545,32.6185,32.6276,287349.75
2019-01-30 09:30:00,36.04,36.05,35.59,35.65,56736.0,32.682,32.691,32.2739,32.3283,56736.0
2019-01-30 10:00:00,35.68,35.75,35.56,35.69,50456.25,32.3555,32.419,32.2467,32.3646,50456.25
2019-01-30 10:30:00,35.65,35.85,35.65,35.79,82660.5,32.3283,32.5097,32.3283,32.4553,82660.5
2019-01-30 11:00:00,35.8,35.92,35.78,35.79,54969.75,32.4643,32.5731,32.4462,32.4553,54969.75
2019-01-30 11:30:00,35.79,35.82,35.68,35.71,92193.75,32.4553,32.4825,32.3555,32.3827,92193.75
2019-01-30 12:00:00,35.72,35.76,35.63,35.65,89363.25,32.3918,32.4281,32.3102,32.3283,89363.25
2019-01-30 12:30:00,35.64,35.8,35.61,35.78,86478.75,32.3192,32.4643,32.292,32.4462,86478.75
2019-01-30 13:00:00,35.78,35.82,35.76,35.8,33716.25,32.4462,32.4825,32.4281,32.4643,33716.25
2019-01-30 13:30:00,35.8,35.84,35.79,35.8,35892.0,32.4643,32.5006,32.4553,32.4643,35892.0
2019-01-30 14:00:00,35.79,35.97,35.69,35.84,181035.0,32.4553,32.6185,32.3646,32.5006,181035.0
2019-01-30 14:30:00,35.82,36.0,35.78,36.0,103155.75,32.4825,32.6457,32.4462,32.6457,103155.75
2019-01-30 15:00:00,36.01,36.01,35.88,35.94,223382.25,32.6548,32.6548,32.5369,32.5913,223382.25
2019-01-30 15:30:00,35.92,35.95,35.84,35.92,466062.75,32.5731,32.6003,32.5006,32.5731,466062.75
2019-01-31 09:30:00,35.63,35.89,35.63,35.7,128137.5,32.3102,32.5459,32.3102,32.3736,128137.5
2019-01-31 10:00:00,35.71,35.76,35.52,35.66,82426.5,32.3827,32.4281,32.2104,32.3374,82426.5
2019-01-31 10:30:00,35.64,35.74,35.57,35.61,68593.5,32.3192,32.4099,32.2558,32.292,68593.5
2019-01-31 11:00:00,35.6,35.66,35.5,35.53,45312.75,32.283,32.3374,32.1923,32.2195,45312.75
2019-01-31 11:30:00,35.53,35.53,35.36,35.4,91964.25,32.2195,32.2195,32.0653,32.1016,91964.25
2019-01-31 12:00:00,35.4,35.44,35.35,35.41,117234.0,32.1016,32.1379,32.0563,32.1107,117234.0
2019-01-31 12:30:00,35.42,35.5,35.36,35.37,59487.75,32.1197,32.1923,32.0653,32.0744,59487.75
2019-01-31 13:00:00,35.36,35.47,35.36,35.45,50085.0,32.0653,32.1651,32.0653,32.1469,50085.0
2019-01-31 13:30:00,35.45,35.68,35.45,35.68,130500.0,32.1469,32.3555,32.1469,32.3555,130500.0
2019-01-31 14:00:00,35.68,35.76,35.64,35.68,78574.5,32.3555,32.4281,32.3192,32.3555,78574.5
2019-01-31 14:30:00,35.69,35.72,35.62,35.69,80538.75,32.3646,32.3918,32.3011,32.3646,80538.75
2019-01-31 15:00:00,35.7,35.7,35.56,35.6,82503.0,32.3736,32.3736,32.2467,32.283,82503.0
2019-01-31 15:30:00,35.6,35.8,35.6,35.77,339063.75,32.283,32.4643,32.283,32.4371,339063.75
2019-02-01 09:30:00,35.84,36.32,35.84,35.97,71410.5,32.5006,32.9359,32.5006,32.6185,71410.5
2019-02-01 10:00:00,36.01,36.48,35.92,36.39,94248.0,32.6548,33.081,32.5731,32.9994,94248.0
2019-02-01 10:30:00,36.41,36.46,36.25,36.28,67545.0,33.0175,33.0628,32.8724,32.8996,67545.0
2019-02-01 11:00:00,36.25,36.33,36.2,36.32,85936.5,32.8724,32.9449,32.8271,32.9359,85936.5
2019-02-01 11:30:00,36.3,36.36,36.24,36.36,37080.0,32.9177,32.9721,32.8633,32.9721,37080.0
2019-02-01 12:00:00,36.36,36.37,36.21,36.26,41663.25,32.9721,32.9812,32.8361,32.8815,41663.25
2019-02-01 12:30:00,36.25,36.25,36.16,36.2,30944.25,32.8724,32.8724,32.7908,32.8271,30944.25
2019-02-01 13:00:00,36.2,36.25,36.17,36.2,35428.5,32.8271,32.8724,32.7998,32.8271,35428.5
2019-02-01 13:30:00,36.19,36.21,36.13,36.16,39114.0,32.818,32.8361,32.7636,32.7908,39114.0
2019-02-01 14:00:00,36.17,36.19,36.12,36.16,114230.25,32.7998,32.818,32.7545,32.7908,114230.25
2019-02-01 14:30:00,36.17,36.28,36.17,36.23,124269.75,32.7998,32.8996,32.7998,32.8543,124269.75
2019-02-01 15:00:00,36.22,36.23,36.07,36.1,149044.5,32.8452,32.8543,32.7092,32.7364,149044.5
2019-02-01 15:30:00,36.11,36.18,36.09,36.12,496552.5,32.7454,32.8089,32.7273,32.7545,496552.5
2019-02-04 09:30:00,36.15,36.23,35.93,36.04,43278.75,32.7817,32.8543,32.5822,32.682,43278.75
2019-02-04 10:00:00,36.02,36.15,35.91,35.96,34166.25,32.6638,32.7817,32.5641,32.6094,34166.25
2019-02-04 10:30:00,35.99,36.14,35.96,36.14,29621.25,32.6366,32.7726,32.6094,32.7726,29621.25
2019-02-04 11:00:00,36.13,36.25,36.1,36.25,166068.0,32.7636,32.8724,32.7364,32.8724,166068.0
2019-02-04 11:30:00,36.26,36.44,36.26,36.34,38162.25,32.8815,33.0447,32.8815,32.954,38162.25
2019-02-04 12:00:00,36.37,36.39,36.33,36.36,18000.0,32.9812,32.9994,32.9449,32.9721,18000.0
2019-02-04 12:30:00,36.33,36.36,36.21,36.21,26340.75,32.9449,32.9721,32.8361,32.8361,26340.75
2019-02-04 13:00:00,36.2,36.28,36.19,36.24,43029.0,32.8271,32.8996,32.818,32.8633,43029.0
2019-02-04 13:30:00,36.23,36.4,36.23,36.4,23613.75,32.8543,33.0084,32.8543,33.0084,23613.75
2019-02-04 14:00:00,36.39,36.4,36.34,36.37,33401.25,32.9994,33.0084,32.954,32.9812,33401.25
2019-02-04 14:30:00,36.37,36.38,36.28,36.3,46424.25,32.9812,32.9903,32.8996,32.9177,46424.25
2019-02-04 15:00:00,36.29,36.32,36.27,36.27,69754.5,32.9087,32.9359,32.8905,32.8905,69754.5
2019-02-04 15:30:00,36.26,36.36,36.2,36.35,306024.75,32.8815,32.9721,32.8271,32.9631,306024.75
2019-02-05 09:30:00,36.36,36.43,36.28,36.39,19440.0,32.9721,33.0356,32.8996,32.9994,19440.0
2019-02-05 10:00:00,36.37,36.44,36.22,36.24,26781.75,32.9812,33.0447,32.8452,32.8633,26781.75
2019-02-05 10:30:00,36.25,36.36,36.18,36.36,28604.25,32.8724,32.9721,32.8089,32.9721,28604.25
2019-02-05 11:00:00,36.4,36.41,36.24,36.29,68370.75,33.0084,33.0175,32.8633,32.9087,68370.75
2019-02-05 11:30:00,36.28,36.36,36.27,36.35,74859.75,32.8996,32.9721,32.8905,32.9631,74859.75
2019-02-05 12:00:00,36.35,36.37,36.16,36.28,91669.5,32.9631,32.9812,32.7908,32.8996,91669.5
2019-02-05 12:30:00,36.27,36.41,36.26,36.37,71853.75,32.8905,33.0175,32.8815,32.9812,71853.75
2019-02-05 13:00:00,36.37,36.42,36.33,36.4,49320.0,32.9812,33.0266,32.9449,33.0084,49320.0
2019-02-05 13:30:00,36.41,36.41,36.35,36.4,31324.5,33.0175,33.0175,32.9631,33.0084,31324.5
2019-02-05 14:00:00,36.4,36.53,36.39,36.49,46626.75,33.0084,33.1263,32.9994,33.09,46626.75
2019-02-05 14:30:00,36.49,36.62,36.4,36.47,115292.25,33.09,33.2079,33.0084,33.0719,115292.25
2019-02-05 15:00:00,36.48,36.5,36.38,36.46,120431.25,33.081,33.0991,32.9903,33.0628,120431.25
2019-02-05 15:30:00,36.47,36.52,36.44,36.5,276095.25,33.0719,33.1172,33.0447,33.0991,276095.25
2019-02-06 09:30:00,36.35,36.56,36.35,36.44,25983.0,32.9631,33.1535,32.9631,33.0447,25983.0
2019-02-06 10:00:00,36.44,36.53,36.24,36.31,44678.25,33.0447,33.1263,32.8633,32.9268,44678.25
2019-02-06 10:30:00,36.31,36.45,36.25,36.43,35896.5,32.9268,33.0538,32.8724,33.0356,35896.5
2019-02-06 11:00:00,36.42,36.48,36.28,36.32,58079.25,33.0266,33.081,32.8996,32.9359,58079.25
2019-02-06 11:30:00,36.35,36.42,36.3,36.34,42594.75,32.9631,33.0266,32.9177,32.954,42594.75
2019-02-06 12:00:00,36.34,36.4,36.31,36.37,48849.75,32.954,33.0084,32.9268,32.9812,48849.75
2019-02-06 12:30:00,36.38,36.41,36.36,36.37,27024.75,32.9903,33.0175,32.9721,32.9812,27024.75
2019-02-06 13:00:00,36.39,36.45,36.36,36.43,33628.5,32.9994,33.0538,32.9721,33.0356,33628.5
2019-02-06 13:30:00,36.41,36.42,36.32,36.32,91392.75,33.0175,33.0266,32.9359,32.9359,91392.75
2019-02-06 14:00:00,36.3,36.31,36.21,36.28,71883.0,32.9177,32.9268,32.8361,32.8996,71883.0
2019-02-06 14:30:00,36.27,36.27,36.19,36.22,91217.25,32.8905,32.8905,32.818,32.8452,91217.25
2019-02-06 15:00:00,36.22,36.3,36.18,36.3,66935.25,32.8452,32.9177,32.8089,32.9177,66935.25
2019-02-06 15:30:00,36.3,36.33,36.25,36.29,180594.0,32.9177,32.9449,32.8724,32.9087,180594.0
2019-02-07 09:30:00,36.1,36.19,36.0,36.09,28993.5,32.7364,32.818,32.6457,32.7273,28993.5
2019-02-07 10:00:00,36.07,36.08,35.88,35.99,27468.0,32.7092,32.7182,32.5369,32.6366,27468.0
2019-02-07 10:30:00,35.99,36.11,35.68,35.69,51450.75,32.6366,32.7454,32.3555,32.3646,51450.75
2019-02-07 11:00:00,35.68,35.73,35.55,35.64,45825.75,32.3555,32.4008,32.2376,32.3192,45825.75
2019-02-07 11:30:00,35.64,35.74,35.53,35.63,70157.25,32.3192,32.4099,32.2195,32.3102,70157.25
2019-02-07 12:00:00,35.62,35.8,35.56,35.76,48829.5,32.3011,32.4643,32.2467,32.4281,48829.5
2019-02-07 12:30:00,35.76,35.86,35.68,35.68,45324.0,32.4281,32.5187,32.3555,32.3555,45324.0
2019-02-07 13:00:00,35.7,35.84,35.7,35.78,35806.5,32.3736,32.5006,32.3736,32.4462,35806.5
2019-02-07 13:30:00,35.8,35.91,35.79,35.83,47461.5,32.4643,32.5641,32.4553,32.4915,47461.5
2019-02-07 14:00:00,35.83,35.83,35.68,35.82,67542.75,32.4915,32.4915,32.3555,32.4825,67542.75
2019-02-07 14:30:00,35.83,35.85,35.77,35.8,45380.25,32.4915,32.5097,32.4371,32.4643,45380.25
2019-02-07 15:00:00,35.81,35.87,35.76,35.83,104485.5,32.4734,32.5278,32.4281,32.4915,104485.5
2019-02-07 15:30:00,35.82,35.9,35.75,35.88,282622.5,32.4825,32.555,32.419,32.5369,282622.5
2019-02-08 09:30:00,35.61,35.82,35.5,35.54,43393.5,32.292,32.4825,32.1923,32.2285,43393.5
2019-02-08 10:00:00,35.51,35.6,35.43,35.47,29936.25,32.2013,32.283,32.1288,32.1651,29936.25
2019-02-08 10:30:00,35.48,35.52,35.08,35.09,116649.0,32.1741,32.2104,31.8114,31.8205,116649.0
2019-02-08 11:00:00,35.08,35.26,35.01,35.22,67504.5,31.8114,31.9746,31.7479,31.9384,67504.5
2019-02-08 11:30:00,35.21,35.33,35.21,35.27,100644.75,31.9293,32.0381,31.9293,31.9837,100644.75
2019-02-08 12:00:00,35.29,35.36,35.27,35.32,54022.5,32.0018,32.0653,31.9837,32.029,54022.5
2019-02-08 12:30:00,35.33,35.4,35.32,35.38,31482.0,32.0381,32.1016,32.029,32.0835,31482.0
2019-02-08 13:00:00,35.38,35.5,35.38,35.46,44781.75,32.0835,32.1923,32.0835,32.156,44781.75
2019-02-08 13:30:00,35.48,35.56,35.45,35.55,81771.75,32.1741,32.2467,32.1469,32.2376,81771.75
2019-02-08 14:00:00,35.56,35.63,35.53,35.61,47999.25,32.2467,32.3102,32.2195,32.292,47999.25
2019-02-08 14:30:00,35.6,35.62,35.55,35.56,42471.0,32.283,32.3011,32.2376,32.2467,42471.0
2019-02-08 15:00:00,35.55,35.66,35.51,35.65,53649.0,32.2376,32.3374,32.2013,32.3283,53649.0
2019-02-08 15:30:00,35.64,35.76,35.56,35.75,256439.25,32.3192,32.4281,32.2467,32.419,256439.25
2019-02-11 09:30:00,35.82,35.83,35.5,35.61,63139.5,32.4825,32.4915,32.1923,32.292,63139.5
2019-02-11 10:00:00,35.6,35.71,35.57,35.61,38538.0,32.283,32.3827,32.2558,32.292,38538.0
2019-02-11 10:30:00,35.59,35.69,35.57,35.67,40767.75,32.2739,32.3646,32.2558,32.3464,40767.75
2019-02-11 11:00:00,35.63,35.68,35.53,35.6,53145.0,32.3102,32.3555,32.2195,32.283,53145.0
2019-02-11 11:30:00,35.6,35.64,35.52,35.58,40182.75,32.283,32.3192,32.2104,32.2648,40182.75
2019-02-11 12:00:00,35.59,35.71,35.56,35.69,44158.5,32.2739,32.3827,32.2467,32.3646,44158.5
2019-02-11 12:30:00,35.69,35.76,35.67,35.72,37847.25,32.3646,32.4281,32.3464,32.3918,37847.25
2019-02-11 13:00:00,35.72,35.75,35.67,35.67,48037.5,32.3918,32.419,32.3464,32.3464,48037.5
2019-02-11 13:30:00,35.67,35.68,35.6,35.61,32494.5,32.3464,32.3555,32.283,32.292,32494.5
2019-02-11 14:00:00,35.61,35.62,35.52,35.53,55548.0,32.292,32.3011,32.2104,32.2195,55548.0
2019-02-11 14:30:00,35.54,35.56,35.48,35.55,86541.75,32.2285,32.2467,32.1741,32.2376,86541.75
2019-02-11 15:00:00,35.55,35.56,35.51,35.55,110700.0,32.2376,32.2467,32.2013,32.2376,110700.0
2019-02-11 15:30:00,35.55,35.65,35.5,35.56,330419.25,32.2376,32.3283,32.1923,32.2467,330419.25
2019-02-12 09:30:00,35.86,36.39,35.84,36.36,93723.75,32.5187,32.9994,32.5006,32.9721,93723.75
2019-02-12 10:00:00,36.36,36.48,36.21,36.37,88355.25,32.9721,33.081,32.8361,32.9812,88355.25
2019-02-12 10:30:00,36.36,36.57,36.33,36.56,69518.25,32.9721,33.1626,32.9449,33.1535,69518.25
2019-02-12 11:00:00,36.57,36.65,36.52,36.62,57280.5,33.1626,33.2351,33.1172,33.2079,57280.5
2019-02-12 11:30:00,36.61,36.76,36.59,36.73,45578.25,33.1989,33.3349,33.1807,33.3077,45578.25
2019-02-12 12:00:00,36.74,36.76,36.64,36.76,74832.75,33.3167,33.3349,33.2261,33.3349,74832.75
2019-02-12 12:30:00,36.76,36.78,36.64,36.68,50310.0,33.3349,33.353,33.2261,33.2623,50310.0
2019-02-12 13:00:00,36.69,36.77,36.65,36.73,44536.5,33.2714,33.3439,33.2351,33.3077,44536.5
2019-02-12 13:30:00,36.75,36.8,36.72,36.75,52722.0,33.3258,33.3711,33.2986,33.3258,52722.0
2019-02-12 14:00:00,36.74,36.74,36.68,36.68,89529.75,33.3167,33.3167,33.2623,33.2623,89529.75
2019-02-12 14:30:00,36.68,36.68,36.59,36.62,97888.5,33.2623,33.2623,33.1807,33.2079,97888.5
2019-02-12 15:00:00,36.62,36.63,36.55,36.55,88672.5,33.2079,33.217,33.1444,33.1444,88672.5
2019-02-12 15:30:00,36.56,36.61,36.43,36.45,373734.0,33.1535,33.1989,33.0356,33.0538,373734.0
2019-02-13 09:30:00,36.79,37.0,36.74,36.78,99211.5,33.3621,33.5525,33.3167,33.353,99211.5
2019-02-13 10:00:00,36.78,36.91,36.69,36.82,224487.0,33.353,33.4709,33.2714,33.3893,224487.0
2019-02-13 10:30:00,36.82,36.89,36.76,36.77,28305.0,33.3893,33.4528,33.3349,33.3439,28305.0
2019-02-13 11:00:00,36.8,36.87,36.61,36.61,31074.75,33.3711,33.4346,33.1989,33.1989,31074.75
2019-02-13 11:30:00,36.62,36.68,36.56,36.59,47576.25,33.2079,33.2623,33.1535,33.1807,47576.25
2019-02-13 12:00:00,36.59,36.6,36.4,36.43,43683.75,33.1807,33.1898,33.0084,33.0356,43683.75
2019-02-13 12:30:00,36.41,36.52,36.38,36.42,33419.25,33.0175,33.1172,32.9903,33.0266,33419.25
2019-02-13 13:00:00,36.41,36.55,36.41,36.51,40977.0,33.0175,33.1444,33.0175,33.1082,40977.0
2019-02-13 13:30:00,36.53,36.53,36.42,36.48,25445.25,33.1263,33.1263,33.0266,33.081,25445.25
2019-02-13 14:00:00,36.47,36.5,36.41,36.5,27819.0,33.0719,33.0991,33.0175,33.0991,27819.0
2019-02-13 14:30:00,36.51,36.55,36.48,36.49,35367.75,33.1082,33.1444,33.081,33.09,35367.75
2019-02-13 15:00:00,36.49,36.58,36.48,36.55,86541.75,33.09,33.1716,33.081,33.1444,86541.75
2019-02-13 15:30:00,36.57,36.59,36.35,36.36,340708.5,33.1626,33.1807,32.9631,32.9721,340708.5
2019-02-14 09:30:00,36.06,36.12,35.59,35.72,56783.25,32.7001,32.7545,32.2739,32.3918,56783.25
2019-02-14 10:00:00,35.69,35.8,35.65,35.73,92792.25,32.3646,32.4643,32.3283,32.4008,92792.25
2019-02-14 10:30:00,35.74,35.79,35.59,35.76,89412.75,32.4099,32.4553,32.2739,32.4281,89412.75
2019-02-14 11:00:00,35.77,35.89,35.71,35.86,66060.0,32.4371,32.5459,32.3827,32.5187,66060.0
2019-02-14 11:30:00,35.88,36.1,35.84,36.08,71158.5,32.5369,32.7364,32.5006,32.7182,71158.5
2019-02-14 12:00:00,36.1,36.14,35.97,36.08,119414.25,32.7364,32.7726,32.6185,32.7182,119414.25
2019-02-14 12:30:00,36.1,36.16,36.07,36.12,63861.75,32.7364,32.7908,32.7092,32.7545,63861.75
2019-02-14 13:00:00,36.12,36.27,36.12,36.25,74396.25,32.7545,32.8905,32.7545,32.8724,74396.25
2019-02-14 13:30:00,36.25,36.31,36.19,36.25,43944.75,32.8724,32.9268,32.818,32.8724,43944.75
2019-02-14 14:00:00,36.27,36.27,36.17,36.2,59028.75,32.8905,32.8905,32.7998,32.8271,59028.75
2019-02-14 14:30:00,36.19,36.2,36.08,36.09,56310.75,32.818,32.8271,32.7182,32.7273,56310.75
2019-02-14 15:00:00,36.12,36.27,36.12,36.15,97375.5,32.7545,32.8905,32.7545,32.7817,97375.5
2019-02-14 15:30:00,36.16,36.23,36.06,36.07,430638.75,32.7908,32.8543,32.7001,32.7092,430638.75
2019-02-15 09:30:00,36.3,36.64,36.12,36.48,147903.75,32.9177,33.2261,32.7545,33.081,147903.75
2019-02-15 10:00:00,36.47,36.56,36.38,36.49,63414.0,33.0719,33.1535,32.9903,33.09,63414.0
2019-02-15 10:30:00,36.51,36.58,36.44,36.48,77211.0,33.1082,33.1716,33.0447,33.081,77211.0
2019-02-15 11:00:00,36.47,36.54,36.45,36.52,91091.25,33.0719,33.1354,33.0538,33.1172,91091.25
2019-02-15 11:30:00,36.53,36.61,36.46,36.6,113784.75,33.1263,33.1989,33.0628,33.1898,113784.75
2019-02-15 12:00:00,36.6,36.62,36.56,36.6,57062.25,33.1898,33.2079,33.1535,33.1898,57062.25
2019-02-15 12:30:00,36.6,36.68,36.56,36.56,79211.25,33.1898,33.2623,33.1535,33.1535,79211.25
2019-02-15 13:00:00,36.57,36.58,36.49,36.5,93874.5,33.1626,33.1716,33.09,33.0991,93874.5
2019-02-15 13:30:00,36.49,36.57,36.49,36.56,66359.25,33.09,33.1626,33.09,33.1535,66359.25
2019-02-15 14:00:00,36.57,36.61,36.56,36.59,110769.75,33.1626,33.1989,33.1535,33.1807,110769.75
2019-02-15 14:30:00,36.6,36.61,36.53,36.54,213345.0,33.1898,33.1989,33.1263,33.1354,213345.0
2019-02-15 15:00:00,36.54,36.56,36.48,36.5,108787.5,33.1354,33.1535,33.081,33.0991,108787.5
2019-02-15 15:30:00,36.5,36.61,36.48,36.59,364990.5,33.0991,33.1989,33.081,33.1807,364990.5
2019-02-19 09:30:00,36.34,36.55,36.26,36.53,55516.5,32.954,33.1444,32.8815,33.1263,55516.5
2019-02-19 10:00:00,36.55,36.7,36.53,36.66,42633.0,33.1444,33.2805,33.1263,33.2442,42633.0
2019-02-19 10:30:00,36.66,36.66,36.45,36.51,87394.5,33.2442,33.2442,33.0538,33.1082,87394.5
2019-02-19 11:00:00,36.52,36.73,36.52,36.67,43218.0,33.1172,33.3077,33.1172,33.2533,43218.0
2019-02-19 11:30:00,36.67,36.85,36.67,36.85,88362.0,33.2533,33.4165,33.2533,33.4165,88362.0
2019-02-19 12:00:00,36.85,36.85,36.76,36.76,28757.25,33.4165,33.4165,33.3349,33.3349,28757.25
2019-02-19 12:30:00,36.76,36.8,36.73,36.8,25760.25,33.3349,33.3711,33.3077,33.3711,25760.25
2019-02-19 13:00:00,36.78,36.82,36.75,36.82,25206.75,33.353,33.3893,33.3258,33.3893,25206.75
2019-02-19 13:30:00,36.81,36.84,36.78,36.82,40909.5,33.3802,33.4074,33.353,33.3893,40909.5
2019-02-19 14:00:00,36.83,36.91,36.81,36.88,55527.75,33.3984,33.4709,33.3802,33.4437,55527.75
2019-02-19 14:30:00,36.88,36.9,36.84,36.85,65736.0,33.4437,33.4618,33.4074,33.4165,65736.0
2019-02-19 15:00:00,36.85,36.96,36.85,36.92,208687.5,33.4165,33.5162,33.4165,33.48,208687.5
2019-02-19 15:30:00,36.92,37.0,36.84,36.87,328821.75,33.48,33.5525,33.4074,33.4346,328821.75
2019-02-20 09:30:00,36.8,36.8,36.56,36.72,48816.0,33.3711,33.3711,33.1535,33.2986,48816.0
2019-02-20 10:00:00,36.7,36.7,36.55,36.67,35777.25,33.2805,33.2805,33.1444,33.2533,35777.25
2019-02-20 10:30:00,36.64,36.77,36.64,36.77,23924.25,33.2261,33.3439,33.2261,33.3439,23924.25
2019-02-20 11:00:00,36.76,36.8,36.73,36.75,23969.25,33.3349,33.3711,33.3077,33.3258,23969.25
2019-02-20 11:30:00,36.75,36.81,36.68,36.76,13376.25,33.3258,33.3802,33.2623,33.3349,13376.25
2019-02-20 12:00:00,36.78,36.78,36.65,36.69,36738.0,33.353,33.353,33.2351,33.2714,36738.0
2019-02-20 12:30:00,36.66,36.72,36.64,36.67,31407.75,33.2442,33.2986,33.2261,33.2533,31407.75
2019-02-20 13:00:00,36.67,36.69,36.64,36.68,46230.75,33.2533,33.2714,33.2261,33.2623,46230.75
2019-02-20 13:30:00,36.68,36.7,36.62,36.63,52258.5,33.2623,33.2805,33.2079,33.217,52258.5
2019-02-20 14:00:00,36.65,36.75,36.59,36.6,41109.75,33.2351,33.3258,33.1807,33.1898,41109.75
2019-02-20 14:30:00,36.63,36.78,36.62,36.75,38700.0,33.217,33.353,33.2079,33.3258,38700.0
2019-02-20 15:00:00,36.75,36.78,36.72,36.74,52429.5,33.3258,33.353,33.2986,33.3167,52429.5
2019-02-20 15:30:00,36.74,36.81,36.7,36.79,197050.5,33.3167,33.3802,33.2805,33.3621,197050.5
2019-02-21 09:30:00,36.81,36.81,36.55,36.56,42396.75,33.3802,33.3802,33.1444,33.1535,42396.75
2019-02-21 10:00:00,36.56,36.78,36.52,36.57,94081.5,33.1535,33.353,33.1172,33.1626,94081.5
2019-02-21 10:30:00,36.61,36.65,36.55,36.55,40522.5,33.1989,33.2351,33.1444,33.1444,40522.5
2019-02-21 11:00:00,36.53,36.56,36.39,36.39,38234.25,33.1263,33.1535,32.9994,32.9994,38234.25
2019-02-21 11:30:00,36.38,36.64,36.38,36.56,94308.75,32.9903,33.2261,32.9903,33.1535,94308.75
2019-02-21 12:00:00,36.56,36.58,36.49,36.51,29823.75,33.1535,33.1716,33.09,33.1082,29823.75
2019-02-21 12:30:00,36.52,36.56,36.51,36.56,72726.75,33.1172,33.1535,33.1082,33.1535,72726.75
2019-02-21 13:00:00,36.57,36.61,36.55,36.6,72204.75,33.1626,33.1989,33.1444,33.1898,72204.75
2019-02-21 13:30:00,36.6,36.66,36.58,36.65,128938.5,33.1898,33.2442,33.1716,33.2351,128938.5
2019-02-21 14:00:00,36.66,36.7,36.56,36.62,149571.0,33.2442,33.2805,33.1535,33.2079,149571.0
2019-02-21 14:30:00,36.61,36.65,36.56,36.61,104514.75,33.1989,33.2351,33.1535,33.1989,104514.75
2019-02-21 15:00:00,36.62,36.72,36.61,36.63,103443.75,33.2079,33.2986,33.1989,33.217,103443.75
2019-02-21 15:30:00,36.64,36.85,36.59,36.85,496838.25,33.2261,33.4165,33.1807,33.4165,496838.25
2019-02-22 09:30:00,36.94,37.07,36.82,37.0,43553.25,33.4981,33.616,33.3893,33.5525,43553.25
2019-02-22 10:00:00,37.0,37.03,36.92,36.98,100561.5,33.5525,33.5797,33.48,33.5344,100561.5
2019-02-22 10:30:00,36.97,36.98,36.79,36.88,58389.75,33.5253,33.5344,33.3621,33.4437,58389.75
2019-02-22 11:00:00,36.88,37.02,36.83,37.0,47184.75,33.4437,33.5707,33.3984,33.5525,47184.75
2019-02-22 11:30:00,37.0,37.01,36.91,36.96,39132.0,33.5525,33.5616,33.4709,33.5162,39132.0
2019-02-22 12:00:00,36.96,37.0,36.91,36.92,35345.25,33.5162,33.5525,33.4709,33.48,35345.25
2019-02-22 12:30:00,36.92,36.94,36.87,36.92,37093.5,33.48,33.4981,33.4346,33.48,37093.5
2019-02-22 13:00:00,36.92,36.95,36.84,36.89,24302.25,33.48,33.5072,33.4074,33.4528,24302.25
2019-02-22 13:30:00,36.9,36.96,36.9,36.94,36873.0,33.4618,33.5162,33.4618,33.4981,36873.0
2019-02-22 14:00:00,36.95,36.98,36.92,36.94,30174.75,33.5072,33.5344,33.48,33.4981,30174.75
2019-02-22 14:30:00,36.94,36.96,36.86,36.95,67432.5,33.4981,33.5162,33.4256,33.5072,67432.5
2019-02-22 15:00:00,36.94,37.12,36.94,37.11,93982.5,33.4981,33.6613,33.4981,33.6523,93982.5
2019-02-22 15:30:00,37.11,37.18,37.03,37.14,314172.0,33.6523,33.7157,33.5797,33.6795,314172.0
2019-02-25 09:30:00,37.4,37.7,37.4,37.69,72031.5,33.9152,34.1873,33.9152,34.1782,72031.5
2019-02-25 10:00:00,37.69,37.69,37.57,37.61,96617.25,34.1782,34.1782,34.0694,34.1057,96617.25
2019-02-25 10:30:00,37.61,37.66,37.57,37.62,167897.25,34.1057,34.151,34.0694,34.1147,167897.25
2019-02-25 11:00:00,37.63,37.65,37.48,37.52,43623.0,34.1238,34.1419,33.9878,34.0241,43623.0
2019-02-25 11:30:00,37.52,37.6,37.5,37.57,39528.0,34.0241,34.0966,34.0059,34.0694,39528.0
2019-02-25 12:00:00,37.57,37.6,37.48,37.48,94740.75,34.0694,34.0966,33.9878,33.9878,94740.75
2019-02-25 12:30:00,37.46,37.55,37.42,37.45,34247.25,33.9697,34.0513,33.9334,33.9606,34247.25
2019-02-25 13:00:00,37.44,37.47,37.36,37.4,43962.75,33.9515,33.9787,33.879,33.9152,43962.75
2019-02-25 13:30:00,37.4,37.4,37.32,37.35,36936.0,33.9152,33.9152,33.8427,33.8699,36936.0
2019-02-25 14:00:00,37.36,37.36,37.27,37.29,98988.75,33.879,33.879,33.7974,33.8155,98988.75
2019-02-25 14:30:00,37.29,37.29,37.16,37.16,94065.75,33.8155,33.8155,33.6976,33.6976,94065.75
2019-02-25 15:00:00,37.17,37.22,37.13,37.15,120156.75,33.7067,33.752,33.6704,33.6885,120156.75
2019-02-25 15:30:00,37.15,37.3,37.13,37.16,499189.5,33.6885,33.8246,33.6704,33.6976,499189.5
2019-02-26 09:30:00,37.0,37.24,36.93,37.08,97971.75,33.5525,33.7702,33.489,33.6251,97971.75
2019-02-26 10:00:00,37.1,37.26,37.09,37.25,46820.25,33.6432,33.7883,33.6341,33.7792,46820.25
2019-02-26 10:30:00,37.27,37.35,37.21,37.25,66534.75,33.7974,33.8699,33.7429,33.7792,66534.75
2019-02-26 11:00:00,37.23,37.41,37.23,37.32,88641.0,33.7611,33.9243,33.7611,33.8427,88641.0
2019-02-26 11:30:00,37.33,37.48,37.33,37.39,47736.0,33.8518,33.9878,33.8518,33.9062,47736.0
2019-02-26 12:00:00,37.39,37.39,37.33,37.35,56290.5,33.9062,33.9062,33.8518,33.8699,56290.5
2019-02-26 12:30:00,37.34,37.34,37.19,37.19,43575.75,33.8608,33.8608,33.7248,33.7248,43575.75
2019-02-26 13:00:00,37.19,37.22,37.12,37.17,52710.75,33.7248,33.752,33.6613,33.7067,52710.75
2019-02-26 13:30:00,37.17,37.26,37.11,37.2,208224.0,33.7067,33.7883,33.6523,33.7339,208224.0
2019-02-26 14:00:00,37.2,37.26,37.15,37.18,44761.5,33.7339,33.7883,33.6885,33.7157,44761.5
2019-02-26 14:30:00,37.18,37.28,37.17,37.28,57739.5,33.7157,33.8064,33.7067,33.8064,57739.5
2019-02-26 15:00:00,37.27,37.35,37.26,37.27,91813.5,33.7974,33.8699,33.7883,33.7974,91813.5
2019-02-26 15:30:00,37.27,37.32,37.14,37.14,214960.5,33.7974,33.8427,33.6795,33.6795,214960.5
2019-02-27 09:30:00,37.08,37.33,36.96,37.32,60977.25,33.6251,33.8518,33.5162,33.8427,60977.25
2019-02-27 10:00:00,37.29,37.34,37.07,37.1,87036.75,33.8155,33.8608,33.616,33.6432,87036.75
2019-02-27 10:30:00,37.08,37.26,37.07,37.22,40009.5,33.6251,33.7883,33.616,33.752,40009.5
2019-02-27 11:00:00,37.23,37.33,37.18,37.31,43947.0,33.7611,33.8518,33.7157,33.8336,43947.0
2019-02-27 11:30:00,37.3,37.33,37.26,37.27,45454.5,33.8246,33.8518,33.7883,33.7974,45454.5
2019-02-27 12:00:00,37.25,37.28,37.23,37.28,32832.0,33.7792,33.8064,33.7611,33.8064,32832.0
2019-02-27 12:30:00,37.28,37.29,37.2,37.2,28689.75,33.8064,33.8155,33.7339,33.7339,28689.75
2019-02-27 13:00:00,37.21,37.28,37.2,37.24,33745.5,33.7429,33.8064,33.7339,33.7702,33745.5
2019-02-27 13:30:00,37.24,37.26,37.17,37.2,30028.5,33.7702,33.7883,33.7067,33.7339,30028.5
2019-02-27 14:00:00,37.18,37.22,37.14,37.17,32924.25,33.7157,33.752,33.6795,33.7067,32924.25
2019-02-27 14:30:00,37.17,37.19,37.11,37.17,42504.75,33.7067,33.7248,33.6523,33.7067,42504.75
2019-02-27 15:00:00,37.17,37.24,37.16,37.16,39588.75,33.7067,33.7702,33.6976,33.6976,39588.75
2019-02-27 15:30:00,37.16,37.27,37.14,37.25,209702.25,33.6976,33.7974,33.6795,33.7792,209702.25
2019-02-28 09:30:00,37.19,37.28,37.12,37.13,24547.5,33.7248,33.8064,33.6613,33.6704,24547.5
2019-02-28 10:00:00,37.11,37.14,37.01,37.06,29556.0,33.6523,33.6795,33.5616,33.6069,29556.0
2019-02-28 10:30:00,37.06,37.08,36.92,36.94,23121.0,33.6069,33.6251,33.48,33.4981,23121.0
2019-02-28 11:00:00,36.94,37.02,36.87,37.0,38193.75,33.4981,33.5707,33.4346,33.5525,38193.75
2019-02-28 11:30:00,36.97,36.99,36.84,36.84,60621.75,33.5253,33.5434,33.4074,33.4074,60621.75
2019-02-28 12:00:00,36.84,36.87,36.83,36.84,45801.0,33.4074,33.4346,33.3984,33.4074,45801.0
2019-02-28 12:30:00,36.85,36.88,36.81,36.86,34479.0,33.4165,33.4437,33.3802,33.4256,34479.0
2019-02-28 13:00:00,36.87,36.88,36.8,36.82,20436.75,33.4346,33.4437,33.3711,33.3893,20436.75
2019-02-28 13:30:00,36.82,36.85,36.77,36.77,38324.25,33.3893,33.4165,33.3439,33.3439,38324.25
2019-02-28 14:00:00,36.76,36.87,36.73,36.87,43935.75,33.3349,33.4346,33.3077,33.4346,43935.75
2019-02-28 14:30:00,36.87,36.87,36.72,36.73,51399.0,33.4346,33.4346,33.2986,33.3077,51399.0
2019-02-28 15:00:00,36.72,36.8,36.72,36.76,114966.0,33.2986,33.3711,33.2986,33.3349,114966.0
2019-02-28 15:30:00,36.76,36.8,36.67,36.7,264015.0,33.3349,33.3711,33.2533,33.2805,264015.0
2019-03-01 09:30:00,37.1,37.64,37.05,37.62,120642.75,33.6432,34.1329,33.5979,34.1147,120642.75
2019-03-01 10:00:00,37.56,37.6,37.32,37.39,89086.5,34.0603,34.0966,33.8427,33.9062,89086.5
2019-03-01 10:30:00,37.37,37.38,37.23,37.27,32366.25,33.888,33.8971,33.7611,33.7974,32366.25
2019-03-01 11:00:00,37.28,37.32,37.17,37.3,65196.0,33.8064,33.8427,33.7067,33.8246,65196.0
2019-03-01 11:30:00,37.31,37.39,37.26,37.29,70893.0,33.8336,33.9062,33.7883,33.8155,70893.0
2019-03-01 12:00:00,37.28,37.4,37.25,37.4,82003.5,33.8064,33.9152,33.7792,33.9152,82003.5
2019-03-01 12:30:00,37.39,37.52,37.39,37.52,52449.75,33.9062,34.0241,33.9062,34.0241,52449.75
2019-03-01 13:00:00,37.52,37.53,37.44,37.44,39586.5,34.0241,34.0331,33.9515,33.9515,39586.5
2019-03-01 13:30:00,37.44,37.46,37.4,37.41,34060.5,33.9515,33.9697,33.9152,33.9243,34060.5
2019-03-01 14:00:00,37.41,37.56,37.4,37.54,69671.25,33.9243,34.0603,33.9152,34.0422,69671.25
2019-03-01 14:30:00,37.55,37.55,37.46,37.51,45607.5,34.0513,34.0513,33.9697,34.015,45607.5
2019-03-01 15:00:00,37.51,37.54,37.47,37.5,61623.0,34.015,34.0422,33.9787,34.0059,61623.0
2019-03-01 15:30:00,37.5,37.57,37.45,37.54,325084.5,34.0059,34.0694,33.9606,34.0422,325084.5
2019-03-04 09:30:00,37.65,37.83,37.56,37.8,54027.0,34.1419,34.3052,34.0603,34.278,54027.0
2019-03-04 10:00:00,37.8,37.93,37.73,37.93,96464.25,34.278,34.3959,34.2145,34.3959,96464.25
2019-03-04 10:30:00,37.94,38.01,37.81,37.94,168822.0,34.4049,34.4684,34.287,34.4049,168822.0
2019-03-04 11:00:00,37.95,37.98,37.64,37.64,264345.75,34.414,34.4412,34.1329,34.1329,264345.75
2019-03-04 11:30:00,37.64,37.76,37.35,37.37,255458.25,34.1329,34.2417,33.8699,33.888,255458.25
2019-03-04 12:00:00,37.37,37.49,37.17,37.28,103108.5,33.888,33.9969,33.7067,33.8064,103108.5
2019-03-04 12:30:00,37.27,37.29,36.98,37.0,64698.75,33.7974,33.8155,33.5344,33.5525,64698.75
2019-03-04 13:00:00,37.0,37.08,36.89,37.08,43492.5,33.5525,33.6251,33.4528,33.6251,43492.5
2019-03-04 13:30:00,37.07,37.19,37.05,37.18,67923.0,33.616,33.7248,33.5979,33.7157,67923.0
2019-03-04 14:00:00,37.2,37.3,37.16,37.29,51149.25,33.7339,33.8246,33.6976,33.8155,51149.25
2019-03-04 14:30:00,37.29,37.33,37.23,37.23,94738.5,33.8155,33.8518,33.7611,33.7611,94738.5
2019-03-04 15:00:00,37.24,37.3,37.16,37.2,136192.5,33.7702,33.8246,33.6976,33.7339,136192.5
2019-03-04 15:30:00,37.19,37.29,37.16,37.28,231936.75,33.7248,33.8155,33.6976,33.8064,231936.75
2019-03-05 09:30:00,37.23,37.29,36.76,36.8,127082.25,33.7611,33.8155,33.3349,33.3711,127082.25
2019-03-05 10:00:00,36.83,37.0,36.83,36.87,55113.75,33.3984,33.5525,33.3984,33.4346,55113.75
2019-03-05 10:30:00,36.85,36.9,36.72,36.8,45769.5,33.4165,33.4618,33.2986,33.3711,45769.5
2019-03-05 11:00:00,36.82,37.01,36.81,37.01,37624.5,33.3893,33.5616,33.3802,33.5616,37624.5
2019-03-05 11:30:00,37.01,37.09,36.95,36.96,38018.25,33.5616,33.6341,33.5072,33.5162,38018.25
2019-03-05 12:00:00,36.96,37.04,36.94,36.95,27897.75,33.5162,33.5888,33.4981,33.5072,27897.75
2019-03-05 12:30:00,36.96,37.05,36.95,37.05,23006.25,33.5162,33.5979,33.5072,33.5979,23006.25
2019-03-05 13:00:00,37.06,37.16,37.06,37.07,47936.25,33.6069,33.6976,33.6069,33.616,47936.25
2019-03-05 13:30:00,37.08,37.2,37.08,37.16,48003.75,33.6251,33.7339,33.6251,33.6976,48003.75
2019-03-05 14:00:00,37.15,37.22,37.14,37.21,37786.5,33.6885,33.752,33.6795,33.7429,37786.5
2019-03-05 14:30:00,37.22,37.24,37.16,37.23,38218.5,33.752,33.7702,33.6976,33.7611,38218.5
2019-03-05 15:00:00,37.2,37.22,37.12,37.16,41348.25,33.7339,33.752,33.6613,33.6976,41348.25
2019-03-05 15:30:00,37.16,37.28,37.15,37.2,206223.75,33.6976,33.8064,33.6885,33.7339,206223.75
2019-03-06 09:30:00,37.32,37.45,37.14,37.37,78909.75,33.8427,33.9606,33.6795,33.888,78909.75
2019-03-06 10:00:00,37.36,37.39,37.16,37.16,76650.75,33.879,33.9062,33.6976,33.6976,76650.75
2019-03-06 10:30:00,37.16,37.28,37.09,37.21,50289.75,33.6976,33.8064,33.6341,33.7429,50289.75
2019-03-06 11:00:00,37.19,37.33,37.16,37.17,62408.25,33.7248,33.8518,33.6976,33.7067,62408.25
2019-03-06 11:30:00,37.17,37.29,37.08,37.14,73613.25,33.7067,33.8155,33.6251,33.6795,73613.25
2019-03-06 12:00:00,37.13,37.15,36.96,36.96,29747.25,33.6704,33.6885,33.5162,33.5162,29747.25
2019-03-06 12:30:00,36.96,37.01,36.87,36.88,20452.5,33.5162,33.5616,33.4346,33.4437,20452.5
2019-03-06 13:00:00,36.89,36.92,36.87,36.9,18999.0,33.4528,33.48,33.4346,33.4618,18999.0
2019-03-06 13:30:00,36.91,36.99,36.89,36.99,33032.25,33.4709,33.5434,33.4528,33.5434,33032.25
2019-03-06 14:00:00,37.0,37.03,36.95,36.95,19559.25,33.5525,33.5797,33.5072,33.5072,19559.25
2019-03-06 14:30:00,36.97,36.98,36.86,36.86,40027.5,33.5253,33.5344,33.4256,33.4256,40027.5
2019-03-06 15:00:00,36.85,36.88,36.74,36.8,54828.0,33.4165,33.4437,33.3167,33.3711,54828.0
2019-03-06 15:30:00,36.79,36.86,36.75,36.76,150232.5,33.3621,33.4256,33.3258,33.3349,150232.5
2019-03-07 09:30:00,36.54,36.54,35.71,35.82,61071.75,33.1354,33.1354,32.3827,32.4825,61071.75
2019-03-07 10:00:00,35.79,36.04,35.79,36.04,97512.75,32.4553,32.682,32.4553,32.682,97512.75
2019-03-07 10:30:00,36.04,36.09,35.98,36.0,34778.25,32.682,32.7273,32.6276,32.6457,34778.25
2019-03-07 11:00:00,35.97,36.02,35.87,35.93,84438.0,32.6185,32.6638,32.5278,32.5822,84438.0
2019-03-07 11:30:00,35.94,36.07,35.8,35.81,124483.5,32.5913,32.7092,32.4643,32.4734,124483.5
2019-03-07 12:00:00,35.8,35.92,35.75,35.92,97841.25,32.4643,32.5731,32.419,32.5731,97841.25
2019-03-07 12:30:00,35.9,36.03,35.88,36.02,71113.5,32.555,32.6729,32.5369,32.6638,71113.5
2019-03-07 13:00:00,36.01,36.05,35.93,35.95,100161.0,32.6548,32.691,32.5822,32.6003,100161.0
2019-03-07 13:30:00,35.95,35.96,35.88,35.92,65405.25,32.6003,32.6094,32.5369,32.5731,65405.25
2019-03-07 14:00:00,35.92,35.94,35.75,35.75,127323.0,32.5731,32.5913,32.419,32.419,127323.0
2019-03-07 14:30:00,35.74,35.77,35.57,35.59,61506.0,32.4099,32.4371,32.2558,32.2739,61506.0
2019-03-07 15:00:00,35.58,35.72,35.54,35.67,77613.75,32.2648,32.3918,32.2285,32.3464,77613.75
2019-03-07 15:30:00,35.67,35.87,35.67,35.76,375482.25,32.3464,32.5278,32.3464,32.4281,375482.25
2019-03-08 09:30:00,35.45,35.6,35.26,35.59,173990.25,32.1469,32.283,31.9746,32.2739,173990.25
2019-03-08 10:00:00,35.55,35.67,35.53,35.65,94520.25,32.2376,32.3464,32.2195,32.3283,94520.25
2019-03-08 10:30:00,35.65,35.71,35.58,35.59,87907.5,32.3283,32.3827,32.2648,32.2739,87907.5
2019-03-08 11:00:00,35.56,35.63,35.53,35.55,74745.0,32.2467,32.3102,32.2195,32.2376,74745.0
2019-03-08 11:30:00,35.55,35.59,35.53,35.55,52224.75,32.2376,32.2739,32.2195,32.2376,52224.75
2019-03-08 12:00:00,35.56,35.62,35.54,35.61,78957.0,32.2467,32.3011,32.2285,32.292,78957.0
2019-03-08 12:30:00,35.6,35.62,35.53,35.54,59796.0,32.283,32.3011,32.2195,32.2285,59796.0
2019-03-08 13:00:00,35.54,35.6,35.54,35.6,30492.0,32.2285,32.283,32.2285,32.283,30492.0
2019-03-08 13:30:00,35.6,35.63,35.58,35.6,26986.5,32.283,32.3102,32.2648,32.283,26986.5
2019-03-08 14:00:00,35.6,35.63,35.54,35.62,62910.0,32.283,32.3102,32.2285,32.3011,62910.0
2019-03-08 14:30:00,35.62,35.7,35.6,35.61,61627.5,32.3011,32.3736,32.283,32.292,61627.5
2019-03-08 15:00:00,35.59,35.67,35.56,35.59,82129.5,32.2739,32.3464,32.2467,32.2739,82129.5
2019-03-08 15:30:00,35.59,35.73,35.56,35.71,226831.5,32.2739,32.4008,32.2467,32.3827,226831.5
2019-03-11 09:30:00,36.07,36.07,35.69,35.95,87889.5,32.7092,32.7092,32.3646,32.6003,87889.5
2019-03-11 10:00:00,35.89,35.96,35.76,35.96,202297.5,32.5459,32.6094,32.4281,32.6094,202297.5
2019-03-11 10:30:00,35.97,36.07,35.96,36.02,110544.75,32.6185,32.7092,32.6094,32.6638,110544.75
2019-03-11 11:00:00,36.02,36.12,36.02,36.05,39852.0,32.6638,32.7545,32.6638,32.691,39852.0
2019-03-11 11:30:00,36.04,36.12,36.02,36.08,44415.0,32.682,32.7545,32.6638,32.7182,44415.0
2019-03-11 12:00:00,36.08,36.08,35.97,35.99,28662.75,32.7182,32.7182,32.6185,32.6366,28662.75
2019-03-11 12:30:00,35.98,36.07,35.98,36.05,71176.5,32.6276,32.7092,32.6276,32.691,71176.5
2019-03-11 13:00:00,36.07,36.16,36.05,36.14,170210.25,32.7092,32.7908,32.691,32.7726,170210.25
2019-03-11 13:30:00,36.13,36.2,36.07,36.08,88051.5,32.7636,32.8271,32.7092,32.7182,88051.5
2019-03-11 14:00:00,36.07,36.09,36.0,36.0,47571.75,32.7092,32.7273,32.6457,32.6457,47571.75
2019-03-11 14:30:00,36.0,36.01,35.91,35.94,31520.25,32.6457,32.6548,32.5641,32.5913,31520.25
2019-03-11 15:00:00,35.94,36.02,35.92,35.99,104681.25,32.5913,32.6638,32.5731,32.6366,104681.25
2019-03-11 15:30:00,36.0,36.07,35.95,36.0,341266.5,32.6457,32.7092,32.6003,32.6457,341266.5
2019-03-12 09:30:00,36.11,36.25,36.07,36.15,88301.25,32.7454,32.8724,32.7092,32.7817,88301.25
2019-03-12 10:00:00,36.14,36.16,35.98,36.04,49995.0,32.7726,32.7908,32.6276,32.682,49995.0
2019-03-12 10:30:00,36.06,36.11,36.0,36.07,67369.5,32.7001,32.7454,32.6457,32.7092,67369.5
2019-03-12 11:00:00,36.07,36.09,35.95,35.96,53550.0,32.7092,32.7273,32.6003,32.6094,53550.0
2019-03-12 11:30:00,35.95,36.13,35.93,36.12,37449.0,32.6003,32.7636,32.5822,32.7545,37449.0
2019-03-12 12:00:00,36.14,36.17,36.09,36.15,114891.75,32.7726,32.7998,32.7273,32.7817,114891.75
2019-03-12 12:30:00,36.14,36.16,36.1,36.11,37701.0,32.7726,32.7908,32.7364,32.7454,37701.0
2019-03-12 13:00:00,36.1,36.16,36.01,36.03,85196.25,32.7364,32.7908,32.6548,32.6729,85196.25
2019-03-12 13:30:00,36.04,36.16,36.03,36.13,75957.75,32.682,32.7908,32.6729,32.7636,75957.75
2019-03-12 14:00:00,36.14,36.17,36.05,36.05,51725.25,32.7726,32.7998,32.691,32.691,51725.25
2019-03-12 14:30:00,36.05,36.11,36.05,36.11,70791.75,32.691,32.7454,32.691,32.7454,70791.75
2019-03-12 15:00:00,36.1,36.12,36.04,36.1,78279.75,32.7364,32.7545,32.682,32.7364,78279.75
2019-03-12 15:30:00,36.09,36.14,36.03,36.08,274239.0,32.7273,32.7726,32.6729,32.7182,274239.0
2019-03-13 09:30:00,36.27,36.31,36.06,36.2,69300.0,32.8905,32.9268,32.7001,32.8271,69300.0
2019-03-13 10:00:00,36.21,36.4,36.21,36.35,40248.0,32.8361,33.0084,32.8361,32.9631,40248.0
2019-03-13 10:30:00,36.32,36.41,36.3,36.35,41307.75,32.9359,33.0175,32.9177,32.9631,41307.75
2019-03-13 11:00:00,36.34,36.48,36.34,36.47,32449.5,32.954,33.081,32.954,33.0719,32449.5
2019-03-13 11:30:00,36.47,36.49,36.4,36.47,37984.5,33.0719,33.09,33.0084,33.0719,37984.5
2019-03-13 12:00:00,36.5,36.51,36.39,36.43,21404.25,33.0991,33.1082,32.9994,33.0356,21404.25
2019-03-13 12:30:00,36.44,36.47,36.38,36.47,24862.5,33.0447,33.0719,32.9903,33.0719,24862.5
2019-03-13 13:00:00,36.48,36.54,36.48,36.51,31275.0,33.081,33.1354,33.081,33.1082,31275.0
2019-03-13 13:30:00,36.5,36.51,36.42,36.47,40068.0,33.0991,33.1082,33.0266,33.0719,40068.0
2019-03-13 14:00:00,36.47,36.56,36.47,36.54,65425.5,33.0719,33.1535,33.0719,33.1354,65425.5
2019-03-13 14:30:00,36.54,36.54,36.37,36.41,69399.0,33.1354,33.1354,32.9812,33.0175,69399.0
2019-03-13 15:00:00,36.4,36.42,36.32,36.39,53280.0,33.0084,33.0266,32.9359,32.9994,53280.0
2019-03-13 15:30:00,36.38,36.47,36.37,36.41,214089.75,32.9903,33.0719,32.9812,33.0175,214089.75
2019-03-14 09:30:00,36.4,36.4,36.12,36.32,47416.5,33.0084,33.0084,32.7545,32.9359,47416.5
2019-03-14 10:00:00,36.29,36.41,36.23,36.39,27821.25,32.9087,33.0175,32.8543,32.9994,27821.25
2019-03-14 10:30:00,36.35,36.47,36.35,36.43,22819.5,32.9631,33.0719,32.9631,33.0356,22819.5
2019-03-14 11:00:00,36.43,36.47,36.35,36.41,40792.5,33.0356,33.0719,32.9631,33.0175,40792.5
2019-03-14 11:30:00,36.4,36.53,36.39,36.52,53662.5,33.0084,33.1263,32.9994,33.1172,53662.5
2019-03-14 12:00:00,36.52,36.54,36.48,36.49,51410.25,33.1172,33.1354,33.081,33.09,51410.25
2019-03-14 12:30:00,36.51,36.54,36.42,36.44,27886.5,33.1082,33.1354,33.0266,33.0447,27886.5
2019-03-14 13:00:00,36.43,36.43,36.34,36.36,19431.0,33.0356,33.0356,32.954,32.9721,19431.0
2019-03-14 13:30:00,36.38,36.39,36.27,36.32,20751.75,32.9903,32.9994,32.8905,32.9359,20751.75
2019-03-14 14:00:00,36.34,36.42,36.31,36.41,49128.75,32.954,33.0266,32.9268,33.0175,49128.75
2019-03-14 14:30:00,36.41,36.44,36.37,36.42,30327.75,33.0175,33.0447,32.9812,33.0266,30327.75
2019-03-14 15:00:00,36.43,36.49,36.41,36.48,47499.75,33.0356,33.09,33.0175,33.081,47499.75
2019-03-14 15:30:00,36.48,36.52,36.44,36.44,204513.75,33.081,33.1172,33.0447,33.0447,204513.75
2019-03-15 09:30:00,36.37,36.68,36.33,36.56,360234.0,32.9812,33.2623,32.9449,33.1535,360234.0
2019-03-15 10:00:00,36.56,36.56,36.38,36.48,17757.0,33.1535,33.1535,32.9903,33.081,17757.0
2019-03-15 10:30:00,36.48,36.57,36.45,36.51,32850.0,33.081,33.1626,33.0538,33.1082,32850.0
2019-03-15 11:00:00,36.51,36.58,36.47,36.57,28530.0,33.1082,33.1716,33.0719,33.1626,28530.0
2019-03-15 11:30:00,36.56,36.65,36.52,36.64,18578.25,33.1535,33.2351,33.1172,33.2261,18578.25
2019-03-15 12:00:00,36.64,36.68,36.59,36.61,73055.25,33.2261,33.2623,33.1807,33.1989,73055.25
2019-03-15 12:30:00,36.62,36.72,36.62,36.66,37104.75,33.2079,33.2986,33.2079,33.2442,37104.75
2019-03-15 13:00:00,36.66,36.68,36.6,36.62,30114.0,33.2442,33.2623,33.1898,33.2079,30114.0
2019-03-15 13:30:00,36.61,36.61,36.54,36.54,65547.0,33.1989,33.1989,33.1354,33.1354,65547.0
2019-03-15 14:00:00,36.54,36.56,36.42,36.45,35003.25,33.1354,33.1535,33.0266,33.0538,35003.25
2019-03-15 14:30:00,36.44,36.53,36.44,36.52,50330.25,33.0447,33.1263,33.0447,33.1172,50330.25
2019-03-15 15:00:00,36.52,36.54,36.42,36.54,56850.75,33.1172,33.1354,33.0266,33.1354,56850.75
2019-03-15 15:30:00,36.54,36.55,36.38,36.4,599692.5,33.1354,33.1444,32.9903,33.0084,599692.5
2019-03-18 09:30:00,36.66,36.81,36.54,36.79,149733.0,33.2442,33.3802,33.1354,33.3621,149733.0
2019-03-18 10:00:00,36.79,36.84,36.73,36.73,199849.5,33.3621,33.4074,33.3077,33.3077,199849.5
2019-03-18 10:30:00,36.74,36.75,36.64,36.72,135542.25,33.3167,33.3258,33.2261,33.2986,135542.25
2019-03-18 11:00:00,36.72,36.8,36.64,36.68,168313.5,33.2986,33.3711,33.2261,33.2623,168313.5
2019-03-18 11:30:00,36.68,36.68,36.58,36.61,48622.5,33.2623,33.2623,33.1716,33.1989,48622.5
2019-03-18 12:00:00,36.63,36.67,36.52,36.65,44676.0,33.217,33.2533,33.1172,33.2351,44676.0
2019-03-18 12:30:00,36.66,36.71,36.62,36.71,68710.5,33.2442,33.2895,33.2079,33.2895,68710.5
2019-03-18 13:00:00,36.7,36.76,36.68,36.74,98932.5,33.2805,33.3349,33.2623,33.3167,98932.5
2019-03-18 13:30:00,36.73,36.74,36.68,36.69,109149.75,33.3077,33.3167,33.2623,33.2714,109149.75
2019-03-18 14:00:00,36.69,36.73,36.65,36.71,111219.75,33.2714,33.3077,33.2351,33.2895,111219.75
2019-03-18 14:30:00,36.71,36.72,36.64,36.65,84980.25,33.2895,33.2986,33.2261,33.2351,84980.25
2019-03-18 15:00:00,36.66,36.68,36.61,36.63,115627.5,33.2442,33.2623,33.1989,33.217,115627.5
2019-03-18 15:30:00,36.63,36.7,36.61,36.68,506695.5,33.217,33.2805,33.1989,33.2623,506695.5
2019-03-19 09:30:00,36.98,36.98,36.8,36.8,117659.25,33.5344,33.5344,33.3711,33.3711,117659.25
2019-03-19 10:00:00,36.81,36.88,36.76,36.85,62822.25,33.3802,33.4437,33.3349,33.4165,62822.25
2019-03-19 10:30:00,36.84,36.91,36.68,36.68,48105.0,33.4074,33.4709,33.2623,33.2623,48105.0
2019-03-19 11:00:00,36.68,36.7,36.58,36.59,80822.25,33.2623,33.2805,33.1716,33.1807,80822.25
2019-03-19 11:30:00,36.57,36.75,36.57,36.72,126785.25,33.1626,33.3258,33.1626,33.2986,126785.25
2019-03-19 12:00:00,36.75,36.76,36.68,36.71,51664.5,33.3258,33.3349,33.2623,33.2895,51664.5
2019-03-19 12:30:00,36.71,36.73,36.52,36.64,41154.75,33.2895,33.3077,33.1172,33.2261,41154.75
2019-03-19 13:00:00,36.66,36.67,36.59,36.62,37471.5,33.2442,33.2533,33.1807,33.2079,37471.5
2019-03-19 13:30:00,36.6,36.63,36.53,36.53,104910.75,33.1898,33.217,33.1263,33.1263,104910.75
2019-03-19 14:00:00,36.53,36.58,36.44,36.51,42815.25,33.1263,33.1716,33.0447,33.1082,42815.25
2019-03-19 14:30:00,36.52,36.56,36.48,36.51,77584.5,33.1172,33.1535,33.081,33.1082,77584.5
2019-03-19 15:00:00,36.52,36.52,36.3,36.3,84757.5,33.1172,33.1172,32.9177,32.9177,84757.5
2019-03-19 15:30:00,36.29,36.31,36.14,36.24,296536.5,32.9087,32.9268,32.7726,32.8633,296536.5
2019-03-20 09:30:00,36.08,36.28,36.0,36.0,41877.0,32.7182,32.8996,32.6457,32.6457,41877.0
2019-03-20 10:00:00,36.06,36.18,36.0,36.04,30062.25,32.7001,32.8089,32.6457,32.682,30062.25
2019-03-20 10:30:00,36.07,36.08,35.98,36.04,34922.25,32.7092,32.7182,32.6276,32.682,34922.25
2019-03-20 11:00:00,36.05,36.1,35.92,35.93,31558.5,32.691,32.7364,32.5731,32.5822,31558.5
2019-03-20 11:30:00,35.94,35.96,35.76,35.76,35574.75,32.5913,32.6094,32.4281,32.4281,35574.75
2019-03-20 12:00:00,35.79,35.86,35.74,35.77,49716.0,32.4553,32.5187,32.4099,32.4371,49716.0
2019-03-20 12:30:00,35.77,35.79,35.61,35.69,39334.5,32.4371,32.4553,32.292,32.3646,39334.5
2019-03-20 13:00:00,35.67,35.75,35.64,35.64,54933.75,32.3464,32.419,32.3192,32.3192,54933.75
2019-03-20 13:30:00,35.64,35.78,35.64,35.74,40081.5,32.3192,32.4462,32.3192,32.4099,40081.5
2019-03-20 14:00:00,35.74,35.92,35.54,35.58,252411.75,32.4099,32.5731,32.2285,32.2648,252411.75
2019-03-20 14:30:00,35.58,35.84,35.56,35.73,138195.0,32.2648,32.5006,32.2467,32.4008,138195.0
2019-03-20 15:00:00,35.72,35.77,35.55,35.56,116307.0,32.3918,32.4371,32.2376,32.2467,116307.0
2019-03-20 15:30:00,35.56,35.56,35.24,35.26,961987.5,32.2467,32.2467,31.9565,31.9746,961987.5
2019-03-21 09:30:00,35.18,35.27,34.88,35.22,327987.0,31.9021,31.9837,31.63,31.9384,327987.0
2019-03-21 10:00:00,35.25,35.35,35.15,35.29,109631.25,31.9656,32.0563,31.8749,32.0018,109631.25
2019-03-21 10:30:00,35.3,35.35,35.26,35.32,80518.5,32.0109,32.0563,31.9746,32.029,80518.5
2019-03-21 11:00:00,35.33,35.35,35.23,35.29,89048.25,32.0381,32.0563,31.9474,32.0018,89048.25
2019-03-21 11:30:00,35.29,35.45,35.27,35.45,100669.5,32.0018,32.1469,31.9837,32.1469,100669.5
2019-03-21 12:00:00,35.46,35.46,35.34,35.35,63713.25,32.156,32.156,32.0472,32.0563,63713.25
2019-03-21 12:30:00,35.35,35.39,35.31,35.32,27501.75,32.0563,32.0925,32.02,32.029,27501.75
2019-03-21 13:00:00,35.32,35.45,35.32,35.45,30804.75,32.029,32.1469,32.029,32.1469,30804.75
2019-03-21 13:30:00,35.46,35.52,35.39,35.45,34431.75,32.156,32.2104,32.0925,32.1469,34431.75
2019-03-21 14:00:00,35.47,35.57,35.47,35.54,65583.0,32.1651,32.2558,32.1651,32.2285,65583.0
2019-03-21 14:30:00,35.55,35.57,35.51,35.52,106929.0,32.2376,32.2558,32.2013,32.2104,106929.0
2019-03-21 15:00:00,35.52,35.54,35.34,35.38,214805.25,32.2104,32.2285,32.0472,32.0835,214805.25
2019-03-21 15:30:00,35.38,35.43,35.22,35.3,498325.5,32.0835,32.1288,31.9384,32.0109,498325.5
2019-03-22 09:30:00,34.88,35.08,34.24,34.33,112641.75,31.63,31.8114,31.0497,31.1313,112641.75
2019-03-22 10:00:00,34.32,34.44,34.15,34.24,160929.0,31.1222,31.231,30.9681,31.0497,160929.0
2019-03-22 10:30:00,34.26,34.36,34.14,34.14,61616.25,31.0678,31.1585,30.959,30.959,61616.25
2019-03-22 11:00:00,34.13,34.2,34.06,34.08,214850.25,30.9499,31.0134,30.8864,30.9046,214850.25
2019-03-22 11:30:00,34.08,34.09,33.84,33.86,175349.25,30.9046,30.9137,30.6869,30.7051,175349.25
2019-03-22 12:00:00,33.86,33.95,33.79,33.82,99810.0,30.7051,30.7867,30.6416,30.6688,99810.0
2019-03-22 12:30:00,33.82,33.97,33.78,33.97,63528.75,30.6688,30.8048,30.6325,30.8048,63528.75
2019-03-22 13:00:00,33.96,34.03,33.88,33.9,33426.0,30.7958,30.8592,30.7232,30.7414,33426.0
2019-03-22 13:30:00,33.89,33.96,33.87,33.87,47904.75,30.7323,30.7958,30.7142,30.7142,47904.75
2019-03-22 14:00:00,33.87,34.13,33.87,34.07,67506.75,30.7142,30.9499,30.7142,30.8955,67506.75
2019-03-22 14:30:00,34.07,34.14,33.97,34.11,44253.0,30.8955,30.959,30.8048,30.9318,44253.0
2019-03-22 15:00:00,34.12,34.15,33.96,33.99,85675.5,30.9409,30.9681,30.7958,30.823,85675.5
2019-03-22 15:30:00,33.96,34.13,33.92,34.1,969349.5,30.7958,30.9499,30.7595,30.9227,969349.5
2019-03-25 09:30:00,34.15,34.49,34.1,34.11,224394.75,30.9681,31.2764,30.9227,30.9318,224394.75
2019-03-25 10:00:00,34.12,34.21,34.03,34.18,160227.0,30.9409,31.0225,30.8592,30.9953,160227.0
2019-03-25 10:30:00,34.17,34.35,34.16,34.28,161496.0,30.9862,31.1494,30.9771,31.086,161496.0
2019-03-25 11:00:00,34.28,34.47,34.26,34.45,91842.75,31.086,31.2582,31.0678,31.2401,91842.75
2019-03-25 11:30:00,34.45,34.46,34.24,34.24,154028.25,31.2401,31.2492,31.0497,31.0497,154028.25
2019-03-25 12:00:00,34.25,34.32,34.23,34.24,93141.0,31.0587,31.1222,31.0406,31.0497,93141.0
2019-03-25 12:30:00,34.24,34.31,34.15,34.31,153054.0,31.0497,31.1132,30.9681,31.1132,153054.0
2019-03-25 13:00:00,34.32,34.32,34.2,34.27,63497.25,31.1222,31.1222,31.0134,31.0769,63497.25
2019-03-25 13:30:00,34.27,34.35,34.16,34.16,337191.75,31.0769,31.1494,30.9771,30.9771,337191.75
2019-03-25 14:00:00,34.16,34.22,34.0,34.03,222057.0,30.9771,31.0315,30.832,30.8592,222057.0
2019-03-25 14:30:00,34.03,34.24,34.03,34.24,148189.5,30.8592,31.0497,30.8592,31.0497,148189.5
2019-03-25 15:00:00,34.24,34.3,34.2,34.24,99015.75,31.0497,31.1041,31.0134,31.0497,99015.75
2019-03-25 15:30:00,34.24,34.28,34.18,34.23,533875.5,31.0497,31.086,30.9953,31.0406,533875.5
2019-03-26 09:30:00,34.45,34.83,34.45,34.71,133746.75,31.2401,31.5847,31.2401,31.4759,133746.75
2019-03-26 10:00:00,34.71,34.78,34.65,34.76,52578.0,31.4759,31.5394,31.4215,31.5212,52578.0
2019-03-26 10:30:00,34.76,34.8,34.64,34.8,137531.25,31.5212,31.5575,31.4124,31.5575,137531.25
2019-03-26 11:00:00,34.79,34.8,34.64,34.67,64820.25,31.5484,31.5575,31.4124,31.4396,64820.25
2019-03-26 11:30:00,34.67,34.73,34.6,34.67,114084.0,31.4396,31.494,31.3761,31.4396,114084.0
2019-03-26 12:00:00,34.7,34.73,34.58,34.58,65745.0,31.4668,31.494,31.358,31.358,65745.0
2019-03-26 12:30:00,34.58,34.63,34.51,34.62,73228.5,31.358,31.4033,31.2945,31.3943,73228.5
2019-03-26 13:00:00,34.62,34.68,34.6,34.6,43179.75,31.3943,31.4487,31.3761,31.3761,43179.75
2019-03-26 13:30:00,34.6,34.6,34.51,34.52,46512.0,31.3761,31.3761,31.2945,31.3036,46512.0
2019-03-26 14:00:00,34.52,34.55,34.46,34.5,116959.5,31.3036,31.3308,31.2492,31.2855,116959.5
2019-03-26 14:30:00,34.5,34.63,34.45,34.6,150531.75,31.2855,31.4033,31.2401,31.3761,150531.75
2019-03-26 15:00:00,34.59,34.64,34.56,34.58,228210.75,31.3671,31.4124,31.3399,31.358,228210.75
2019-03-26 15:30:00,34.57,34.72,34.56,34.71,698575.5,31.3489,31.485,31.3399,31.4759,698575.5
2019-03-27 09:30:00,34.71,34.88,34.67,34.72,97521.75,31.4759,31.63,31.4396,31.485,97521.75
2019-03-27 10:00:00,34.72,34.89,34.66,34.83,93879.0,31.485,31.6391,31.4305,31.5847,93879.0
2019-03-27 10:30:00,34.83,34.84,34.63,34.69,115740.0,31.5847,31.5938,31.4033,31.4577,115740.0
2019-03-27 11:00:00,34.69,34.81,34.65,34.68,93469.5,31.4577,31.5666,31.4215,31.4487,93469.5
2019-03-27 11:30:00,34.68,34.71,34.55,34.64,107133.75,31.4487,31.4759,31.3308,31.4124,107133.75
2019-03-27 12:00:00,34.64,34.73,34.59,34.72,48087.0,31.4124,31.494,31.3671,31.485,48087.0
2019-03-27 12:30:00,34.73,34.77,34.7,34.71,47650.5,31.494,31.5303,31.4668,31.4759,47650.5
2019-03-27 13:00:00,34.7,34.86,34.69,34.85,47952.0,31.4668,31.6119,31.4577,31.6028,47952.0
2019-03-27 13:30:00,34.84,34.85,34.78,34.8,40563.0,31.5938,31.6028,31.5394,31.5575,40563.0
2019-03-27 14:00:00,34.8,34.82,34.75,34.81,61215.75,31.5575,31.5756,31.5122,31.5666,61215.75
2019-03-27 14:30:00,34.8,34.81,34.74,34.78,114196.5,31.5575,31.5666,31.5031,31.5394,114196.5
2019-03-27 15:00:00,34.78,34.87,34.75,34.86,99211.5,31.5394,31.621,31.5122,31.6119,99211.5
2019-03-27 15:30:00,34.87,34.9,34.78,34.89,795633.75,31.621,31.6482,31.5394,31.6391,795633.75
2019-03-28 09:30:00,34.82,35.12,34.82,35.1,95568.75,31.5756,31.8477,31.5756,31.8295,95568.75
2019-03-28 10:00:00,35.1,35.2,35.05,35.19,100307.25,31.8295,31.9202,31.7842,31.9112,100307.25
2019-03-28 10:30:00,35.2,35.32,35.16,35.31,114628.5,31.9202,32.029,31.884,32.02,114628.5
2019-03-28 11:00:00,35.3,35.31,35.12,35.12,181347.75,32.0109,32.02,31.8477,31.8477,181347.75
2019-03-28 11:30:00,35.12,35.23,35.08,35.17,146835.0,31.8477,31.9474,31.8114,31.893,146835.0
2019-03-28 12:00:00,35.16,35.16,35.02,35.12,105945.75,31.884,31.884,31.757,31.8477,105945.75
2019-03-28 12:30:00,35.12,35.23,35.09,35.21,84694.5,31.8477,31.9474,31.8205,31.9293,84694.5
2019-03-28 13:00:00,35.21,35.24,35.16,35.22,65385.0,31.9293,31.9565,31.884,31.9384,65385.0
2019-03-28 13:30:00,35.22,35.32,35.22,35.32,133778.25,31.9384,32.029,31.9384,32.029,133778.25
2019-03-28 14:00:00,35.31,35.34,35.29,35.34,83659.5,32.02,32.0472,32.0018,32.0472,83659.5
2019-03-28 14:30:00,35.33,35.35,35.27,35.33,89615.25,32.0381,32.0563,31.9837,32.0381,89615.25
2019-03-28 15:00:00,35.33,35.48,35.33,35.47,158807.25,32.0381,32.1741,32.0381,32.1651,158807.25
2019-03-28 15:30:00,35.48,35.59,35.45,35.54,737228.25,32.1741,32.2739,32.1469,32.2285,737228.25
2019-03-29 09:30:00,35.79,35.88,35.56,35.73,115164.0,32.5925,32.6744,32.383,32.5378,115164.0
2019-03-29 10:00:00,35.74,35.82,35.62,35.66,105129.0,32.547,32.6198,32.4377,32.4741,105129.0
2019-03-29 10:30:00,35.69,35.69,35.54,35.64,124166.25,32.5014,32.5014,32.3648,32.4559,124166.25
2019-03-29 11:00:00,35.66,35.7,35.61,35.63,108985.5,32.4741,32.5105,32.4286,32.4468,108985.5
2019-03-29 11:30:00,35.63,35.76,35.61,35.63,142168.5,32.4468,32.5652,32.4286,32.4468,142168.5
2019-03-29 12:00:00,35.63,35.76,35.57,35.72,124224.75,32.4468,32.5652,32.3921,32.5287,124224.75
2019-03-29 12:30:00,35.72,35.8,35.65,35.69,137551.5,32.5287,32.6016,32.465,32.5014,137551.5
2019-03-29 13:00:00,35.7,35.75,35.67,35.74,64269.0,32.5105,32.5561,32.4832,32.547,64269.0
2019-03-29 13:30:00,35.74,35.81,35.69,35.81,157072.5,32.547,32.6107,32.5014,32.6107,157072.5
2019-03-29 14:00:00,35.8,35.85,35.78,35.79,146805.75,32.6016,32.6471,32.5834,32.5925,146805.75
2019-03-29 14:30:00,35.78,35.85,35.69,35.85,179194.5,32.5834,32.6471,32.5014,32.6471,179194.5
2019-03-29 15:00:00,35.85,35.86,35.69,35.72,211349.25,32.6471,32.6562,32.5014,32.5287,211349.25
2019-03-29 15:30:00,35.72,35.77,35.67,35.73,607727.25,32.5287,32.5743,32.4832,32.5378,607727.25
2019-04-01 09:30:00,36.09,36.37,36.09,36.12,73597.5,32.8657,33.1207,32.8657,32.893,73597.5
2019-04-01 10:00:00,36.14,36.63,36.14,36.62,103315.5,32.9112,33.3574,32.9112,33.3483,103315.5
2019-04-01 10:30:00,36.61,36.62,36.36,36.37,108906.75,33.3392,33.3483,33.1116,33.1207,108906.75
2019-04-01 11:00:00,36.35,36.6,36.32,36.6,133539.75,33.1025,33.3301,33.0751,33.3301,133539.75
2019-04-01 11:30:00,36.59,36.64,36.52,36.63,93917.25,33.321,33.3665,33.2573,33.3574,93917.25
2019-04-01 12:00:00,36.6,36.65,36.54,36.62,101821.5,33.3301,33.3757,33.2755,33.3483,101821.5
2019-04-01 12:30:00,36.61,36.64,36.56,36.64,63904.5,33.3392,33.3665,33.2937,33.3665,63904.5
2019-04-01 13:00:00,36.66,36.72,36.62,36.69,63292.5,33.3848,33.4394,33.3483,33.4121,63292.5
2019-04-01 13:30:00,36.69,36.81,36.69,36.76,82586.25,33.4121,33.5214,33.4121,33.4758,82586.25
2019-04-01 14:00:00,36.76,36.88,36.76,36.82,65929.5,33.4758,33.5851,33.4758,33.5305,65929.5
2019-04-01 14:30:00,36.83,36.84,36.69,36.71,86546.25,33.5396,33.5487,33.4121,33.4303,86546.25
2019-04-01 15:00:00,36.7,36.82,36.7,36.82,103223.25,33.4212,33.5305,33.4212,33.5305,103223.25
2019-04-01 15:30:00,36.81,36.99,36.79,36.92,392746.5,33.5214,33.6853,33.5031,33.6215,392746.5
2019-04-02 09:30:00,36.91,37.01,36.74,36.98,82244.25,33.6124,33.7035,33.4576,33.6762,82244.25
2019-04-02 10:00:00,36.96,37.03,36.84,36.88,175446.0,33.658,33.7217,33.5487,33.5851,175446.0
2019-04-02 10:30:00,36.86,36.88,36.71,36.72,102838.5,33.5669,33.5851,33.4303,33.4394,102838.5
2019-04-02 11:00:00,36.7,36.81,36.49,36.8,110997.0,33.4212,33.5214,33.2299,33.5123,110997.0
2019-04-02 11:30:00,36.8,36.92,36.73,36.85,64100.25,33.5123,33.6215,33.4485,33.5578,64100.25
2019-04-02 12:00:00,36.84,36.88,36.7,36.75,56783.25,33.5487,33.5851,33.4212,33.4667,56783.25
2019-04-02 12:30:00,36.75,36.82,36.72,36.8,63605.25,33.4667,33.5305,33.4394,33.5123,63605.25
2019-04-02 13:00:00,36.79,36.87,36.77,36.78,33349.5,33.5031,33.576,33.4849,33.494,33349.5
2019-04-02 13:30:00,36.77,36.85,36.76,36.81,44442.0,33.4849,33.5578,33.4758,33.5214,44442.0
2019-04-02 14:00:00,36.81,36.88,36.8,36.85,74466.0,33.5214,33.5851,33.5123,33.5578,74466.0
2019-04-02 14:30:00,36.84,36.87,36.78,36.82,54436.5,33.5487,33.576,33.494,33.5305,54436.5
2019-04-02 15:00:00,36.83,36.89,36.81,36.89,87891.75,33.5396,33.5942,33.5214,33.5942,87891.75
2019-04-02 15:30:00,36.89,36.9,36.84,36.89,359376.75,33.5942,33.6033,33.5487,33.5942,359376.75
2019-04-03 09:30:00,37.27,37.35,37.12,37.29,163593.0,33.9403,34.0131,33.8037,33.9585,163593.0
2019-04-03 10:00:00,37.27,37.38,37.19,37.33,96714.0,33.9403,34.0404,33.8674,33.9949,96714.0
2019-04-03 10:30:00,37.33,37.46,37.21,37.4,111487.5,33.9949,34.1133,33.8856,34.0586,111487.5
2019-04-03 11:00:00,37.41,37.49,37.3,37.35,124677.0,34.0678,34.1406,33.9676,34.0131,124677.0
2019-04-03 11:30:00,37.33,37.36,37.3,37.35,32287.5,33.9949,34.0222,33.9676,34.0131,32287.5
2019-04-03 12:00:00,37.34,37.37,37.31,37.32,50175.0,34.004,34.0313,33.9767,33.9858,50175.0
2019-04-03 12:30:00,37.32,37.36,37.27,37.29,90972.0,33.9858,34.0222,33.9403,33.9585,90972.0
2019-04-03 13:00:00,37.3,37.36,37.3,37.36,72364.5,33.9676,34.0222,33.9676,34.0222,72364.5
2019-04-03 13:30:00,37.36,37.37,37.25,37.25,58806.0,34.0222,34.0313,33.922,33.922,58806.0
2019-04-03 14:00:00,37.25,37.27,37.21,37.26,66089.25,33.922,33.9403,33.8856,33.9312,66089.25
2019-04-03 14:30:00,37.27,37.27,37.19,37.19,117641.25,33.9403,33.9403,33.8674,33.8674,117641.25
2019-04-03 15:00:00,37.18,37.19,37.04,37.15,98129.25,33.8583,33.8674,33.7308,33.831,98129.25
2019-04-03 15:30:00,37.13,37.26,37.1,37.24,309417.75,33.8128,33.9312,33.7855,33.9129,309417.75
2019-04-04 09:30:00,37.32,37.52,37.16,37.48,42849.0,33.9858,34.1679,33.8401,34.1315,42849.0
2019-04-04 10:00:00,37.46,37.56,37.44,37.48,62138.25,34.1133,34.2044,34.0951,34.1315,62138.25
2019-04-04 10:30:00,37.44,37.69,37.44,37.69,57237.75,34.0951,34.3227,34.0951,34.3227,57237.75
2019-04-04 11:00:00,37.68,37.77,37.56,37.66,52008.75,34.3136,34.3956,34.2044,34.2954,52008.75
2019-04-04 11:30:00,37.66,37.67,37.48,37.55,53367.75,34.2954,34.3045,34.1315,34.1952,53367.75
2019-04-04 12:00:00,37.54,37.58,37.41,37.41,53442.0,34.1861,34.2226,34.0678,34.0678,53442.0
2019-04-04 12:30:00,37.41,37.57,37.4,37.54,40047.75,34.0678,34.2135,34.0586,34.1861,40047.75
2019-04-04 13:00:00,37.55,37.55,37.44,37.45,41982.75,34.1952,34.1952,34.0951,34.1042,41982.75
2019-04-04 13:30:00,37.46,37.51,37.43,37.47,70724.25,34.1133,34.1588,34.086,34.1224,70724.25
2019-04-04 14:00:00,37.49,37.55,37.47,37.48,48503.25,34.1406,34.1952,34.1224,34.1315,48503.25
2019-04-04 14:30:00,37.49,37.55,37.47,37.54,77150.25,34.1406,34.1952,34.1224,34.1861,77150.25
2019-04-04 15:00:00,37.53,37.57,37.49,37.56,72189.0,34.177,34.2135,34.1406,34.2044,72189.0
2019-04-04 15:30:00,37.56,37.58,37.49,37.52,201935.25,34.2044,34.2226,34.1406,34.1679,201935.25
2019-04-05 09:30:00,37.73,37.79,37.52,37.71,95343.75,34.3592,34.4138,34.1679,34.341,95343.75
2019-04-05 10:00:00,37.72,37.75,37.57,37.57,20598.75,34.3501,34.3774,34.2135,34.2135,20598.75
2019-04-05 10:30:00,37.57,37.73,37.57,37.68,24270.75,34.2135,34.3592,34.2135,34.3136,24270.75
2019-04-05 11:00:00,37.64,37.8,37.64,37.72,40846.5,34.2772,34.4229,34.2772,34.3501,40846.5
2019-04-05 11:30:00,37.72,37.81,37.7,37.76,63108.0,34.3501,34.432,34.3318,34.3865,63108.0
2019-04-05 12:00:00,37.78,37.85,37.78,37.83,52479.0,34.4047,34.4684,34.4047,34.4502,52479.0
2019-04-05 12:30:00,37.82,37.83,37.75,37.81,65877.75,34.4411,34.4502,34.3774,34.432,65877.75
2019-04-05 13:00:00,37.82,37.85,37.8,37.8,54038.25,34.4411,34.4684,34.4229,34.4229,54038.25
2019-04-05 13:30:00,37.8,37.83,37.78,37.8,33403.5,34.4229,34.4502,34.4047,34.4229,33403.5
2019-04-05 14:00:00,37.8,37.84,37.78,37.79,51621.75,34.4229,34.4593,34.4047,34.4138,51621.75
2019-04-05 14:30:00,37.8,37.88,37.79,37.83,43974.0,34.4229,34.4958,34.4138,34.4502,43974.0
2019-04-05 15:00:00,37.83,37.83,37.75,37.78,111561.75,34.4502,34.4502,34.3774,34.4047,111561.75
2019-04-05 15:30:00,37.78,37.89,37.74,37.87,538215.75,34.4047,34.5049,34.3683,34.4867,538215.75
2019-04-08 09:30:00,37.78,37.88,37.71,37.77,74823.75,34.4047,34.4958,34.341,34.3956,74823.75
2019-04-08 10:00:00,37.8,37.86,37.72,37.86,38511.0,34.4229,34.4776,34.3501,34.4776,38511.0
2019-04-08 10:30:00,37.88,37.9,37.8,37.88,147134.25,34.4958,34.514,34.4229,34.4958,147134.25
2019-04-08 11:00:00,37.89,37.89,37.7,37.78,69741.0,34.5049,34.5049,34.3318,34.4047,69741.0
2019-04-08 11:30:00,37.78,37.88,37.78,37.83,30609.0,34.4047,34.4958,34.4047,34.4502,30609.0
2019-04-08 12:00:00,37.81,37.81,37.73,37.81,26876.25,34.432,34.432,34.3592,34.432,26876.25
2019-04-08 12:30:00,37.81,37.82,37.77,37.79,17833.5,34.432,34.4411,34.3956,34.4138,17833.5
2019-04-08 13:00:00,37.8,37.8,37.75,37.75,33993.0,34.4229,34.4229,34.3774,34.3774,33993.0
2019-04-08 13:30:00,37.75,37.84,37.72,37.84,60545.25,34.3774,34.4593,34.3501,34.4593,60545.25
2019-04-08 14:00:00,37.83,37.89,37.8,37.8,106157.25,34.4502,34.5049,34.4229,34.4229,106157.25
2019-04-08 14:30:00,37.79,37.85,37.79,37.81,28770.75,34.4138,34.4684,34.4138,34.432,28770.75
2019-04-08 15:00:00,37.81,37.88,37.81,37.86,84651.75,34.432,34.4958,34.432,34.4776,84651.75
2019-04-08 15:30:00,37.86,38.02,37.85,38.0,555142.5,34.4776,34.6233,34.4684,34.605,555142.5
2019-04-09 09:30:00,37.79,37.85,37.51,37.7,42774.75,34.4138,34.4684,34.1588,34.3318,42774.75
2019-04-09 10:00:00,37.74,37.75,37.57,37.63,150295.5,34.3683,34.3774,34.2135,34.2681,150295.5
2019-04-09 10:30:00,37.66,37.67,37.54,37.64,26430.75,34.2954,34.3045,34.1861,34.2772,26430.75
2019-04-09 11:00:00,37.64,37.69,37.58,37.63,20126.25,34.2772,34.3227,34.2226,34.2681,20126.25
2019-04-09 11:30:00,37.63,37.69,37.63,37.67,35484.75,34.2681,34.3227,34.2681,34.3045,35484.75
2019-04-09 12:00:00,37.65,37.76,37.65,37.69,63479.25,34.2863,34.3865,34.2863,34.3227,63479.25
2019-04-09 12:30:00,37.7,37.72,37.69,37.69,21273.75,34.3318,34.3501,34.3227,34.3227,21273.75
2019-04-09 13:00:00,37.68,37.7,37.63,37.64,19716.75,34.3136,34.3318,34.2681,34.2772,19716.75
2019-04-09 13:30:00,37.64,37.68,37.6,37.63,21818.25,34.2772,34.3136,34.2408,34.2681,21818.25
2019-04-09 14:00:00,37.64,37.66,37.57,37.59,65439.0,34.2772,34.2954,34.2135,34.2317,65439.0
2019-04-09 14:30:00,37.6,37.63,37.54,37.56,31932.0,34.2408,34.2681,34.1861,34.2044,31932.0
2019-04-09 15:00:00,37.56,37.63,37.51,37.55,76443.75,34.2044,34.2681,34.1588,34.1952,76443.75
2019-04-09 15:30:00,37.55,37.66,37.52,37.65,488578.5,34.1952,34.2954,34.1679,34.2863,488578.5
2019-04-10 09:30:00,37.79,37.83,37.5,37.66,73986.75,34.4138,34.4502,34.1497,34.2954,73986.75
2019-04-10 10:00:00,37.65,37.73,37.61,37.67,60943.5,34.2863,34.3592,34.2499,34.3045,60943.5
2019-04-10 10:30:00,37.68,37.76,37.64,37.74,76779.0,34.3136,34.3865,34.2772,34.3683,76779.0
2019-04-10 11:00:00,37.74,37.87,37.74,37.76,87288.75,34.3683,34.4867,34.3683,34.3865,87288.75
2019-04-10 11:30:00,37.79,37.91,37.79,37.89,27119.25,34.4138,34.5231,34.4138,34.5049,27119.25
2019-04-10 12:00:00,37.9,37.92,37.85,37.91,30435.75,34.514,34.5322,34.4684,34.5231,30435.75
2019-04-10 12:30:00,37.91,37.95,37.89,37.89,24216.75,34.5231,34.5595,34.5049,34.5049,24216.75
2019-04-10 13:00:00,37.9,37.98,37.88,37.97,16551.0,34.514,34.5868,34.4958,34.5777,16551.0
2019-04-10 13:30:00,37.96,38.04,37.95,38.02,29108.25,34.5686,34.6415,34.5595,34.6233,29108.25
2019-04-10 14:00:00,38.02,38.05,37.92,38.0,54900.0,34.6233,34.6506,34.5322,34.605,54900.0
2019-04-10 14:30:00,38.0,38.03,37.95,37.97,63852.75,34.605,34.6324,34.5595,34.5777,63852.75
2019-04-10 15:00:00,37.98,38.06,37.98,38.0,44426.25,34.5868,34.6597,34.5868,34.605,44426.25
2019-04-10 15:30:00,38.0,38.06,37.99,38.04,263562.75,34.605,34.6597,34.5959,34.6415,263562.75
2019-04-11 09:30:00,38.22,38.52,38.11,38.4,121511.25,34.8054,35.0786,34.7052,34.9693,121511.25
2019-04-11 10:00:00,38.42,38.49,38.32,38.44,38511.0,34.9875,35.0513,34.8965,35.0057,38511.0
2019-04-11 10:30:00,38.41,38.46,38.34,38.34,42579.0,34.9784,35.0239,34.9147,34.9147,42579.0
2019-04-11 11:00:00,38.35,38.43,38.29,38.32,72468.0,34.9238,34.9966,34.8691,34.8965,72468.0
2019-04-11 11:30:00,38.32,38.32,38.15,38.26,75658.5,34.8965,34.8965,34.7416,34.8418,75658.5
2019-04-11 12:00:00,38.26,38.28,38.18,38.2,44223.75,34.8418,34.86,34.769,34.7872,44223.75
2019-04-11 12:30:00,38.2,38.28,38.19,38.25,42662.25,34.7872,34.86,34.7781,34.8327,42662.25
2019-04-11 13:00:00,38.25,38.3,38.24,38.28,28464.75,34.8327,34.8782,34.8236,34.86,28464.75
2019-04-11 13:30:00,38.28,38.39,38.26,38.36,39627.0,34.86,34.9602,34.8418,34.9329,39627.0
2019-04-11 14:00:00,38.37,38.4,38.35,38.35,42932.25,34.942,34.9693,34.9238,34.9238,42932.25
2019-04-11 14:30:00,38.35,38.42,38.33,38.33,103146.75,34.9238,34.9875,34.9056,34.9056,103146.75
2019-04-11 15:00:00,38.33,38.4,38.33,38.37,149872.5,34.9056,34.9693,34.9056,34.942,149872.5
2019-04-11 15:30:00,38.36,38.5,38.36,38.45,462512.25,34.9329,35.0604,34.9329,35.0148,462512.25
2019-04-12 09:30:00,39.02,39.35,38.94,39.04,125181.0,35.5339,35.8344,35.4611,35.5521,125181.0
2019-04-12 10:00:00,39.06,39.07,38.83,38.9,44892.0,35.5703,35.5794,35.3609,35.4246,44892.0
2019-04-12 10:30:00,38.87,38.9,38.68,38.82,20376.0,35.3973,35.4246,35.2243,35.3518,20376.0
2019-04-12 11:00:00,38.8,38.86,38.75,38.79,46460.25,35.3336,35.3882,35.288,35.3245,46460.25
2019-04-12 11:30:00,38.79,38.8,38.66,38.75,45159.75,35.3245,35.3336,35.2061,35.288,45159.75
2019-04-12 12:00:00,38.75,38.92,38.72,38.88,51824.25,35.288,35.4428,35.2607,35.4064,51824.25
2019-04-12 12:30:00,38.88,38.97,38.84,38.96,49972.5,35.4064,35.4884,35.37,35.4793,49972.5
2019-04-12 13:00:00,38.96,39.01,38.95,39.0,26613.0,35.4793,35.5248,35.4702,35.5157,26613.0
2019-04-12 13:30:00,39.0,39.03,38.97,38.98,24302.25,35.5157,35.543,35.4884,35.4975,24302.25
2019-04-12 14:00:00,38.98,39.04,38.97,39.0,44466.75,35.4975,35.5521,35.4884,35.5157,44466.75
2019-04-12 14:30:00,39.01,39.01,38.83,38.88,54303.75,35.5248,35.5248,35.3609,35.4064,54303.75
2019-04-12 15:00:00,38.87,38.95,38.86,38.93,60842.25,35.3973,35.4702,35.3882,35.452,60842.25
2019-04-12 15:30:00,38.94,39.03,38.91,39.02,248055.75,35.4611,35.543,35.4337,35.5339,248055.75
2019-04-15 09:30:00,39.15,39.2,38.82,38.92,57930.75,35.6523,35.6978,35.3518,35.4428,57930.75
2019-04-15 10:00:00,38.89,39.15,38.89,39.08,43310.25,35.4155,35.6523,35.4155,35.5886,43310.25
2019-04-15 10:30:00,39.04,39.08,38.92,39.0,67212.0,35.5521,35.5886,35.4428,35.5157,67212.0
2019-04-15 11:00:00,38.98,39.12,38.92,39.08,61510.5,35.4975,35.625,35.4428,35.5886,61510.5
2019-04-15 11:30:00,39.08,39.08,38.94,38.95,70380.0,35.5886,35.5886,35.4611,35.4702,70380.0
2019-04-15 12:00:00,38.96,38.96,38.85,38.86,48168.0,35.4793,35.4793,35.3791,35.3882,48168.0
2019-04-15 12:30:00,38.86,38.91,38.84,38.85,26653.5,35.3882,35.4337,35.37,35.3791,26653.5
2019-04-15 13:00:00,38.84,38.99,38.84,38.99,35334.0,35.37,35.5066,35.37,35.5066,35334.0
2019-04-15 13:30:00,39.0,39.02,38.93,38.95,28334.25,35.5157,35.5339,35.452,35.4702,28334.25
2019-04-15 14:00:00,38.95,38.97,38.89,38.89,53046.0,35.4702,35.4884,35.4155,35.4155,53046.0
2019-04-15 14:30:00,38.9,38.91,38.84,38.87,86096.25,35.4246,35.4337,35.37,35.3973,86096.25
2019-04-15 15:00:00,38.87,38.88,38.82,38.86,68485.5,35.3973,35.4064,35.3518,35.3882,68485.5
2019-04-15 15:30:00,38.85,38.87,38.79,38.87,204160.5,35.3791,35.3973,35.3245,35.3973,204160.5
2019-04-16 09:30:00,38.96,39.09,38.88,38.92,61130.25,35.4793,35.5977,35.4064,35.4428,61130.25
2019-04-16 10:00:00,38.91,39.03,38.88,38.98,64824.75,35.4337,35.543,35.4064,35.4975,64824.75
2019-04-16 10:30:00,38.99,39.1,38.95,39.05,88740.0,35.5066,35.6068,35.4702,35.5612,88740.0
2019-04-16 11:00:00,39.05,39.22,39.03,39.19,75845.25,35.5612,35.716,35.543,35.6887,75845.25
2019-04-16 11:30:00,39.19,39.33,39.15,39.29,93759.75,35.6887,35.8162,35.6523,35.7798,93759.75
2019-04-16 12:00:00,39.29,39.38,39.26,39.32,49054.5,35.7798,35.8618,35.7525,35.8071,49054.5
2019-04-16 12:30:00,39.33,39.4,39.3,39.37,36371.25,35.8162,35.88,35.7889,35.8526,36371.25
2019-04-16 13:00:00,39.36,39.36,39.29,39.33,27915.75,35.8435,35.8435,35.7798,35.8162,27915.75
2019-04-16 13:30:00,39.34,39.42,39.34,39.4,42666.75,35.8253,35.8982,35.8253,35.88,42666.75
2019-04-16 14:00:00,39.39,39.46,39.36,39.45,44874.0,35.8709,35.9346,35.8435,35.9255,44874.0
2019-04-16 14:30:00,39.46,39.47,39.34,39.36,117137.25,35.9346,35.9437,35.8253,35.8435,117137.25
2019-04-16 15:00:00,39.36,39.43,39.36,39.4,82154.25,35.8435,35.9073,35.8435,35.88,82154.25
2019-04-16 15:30:00,39.4,39.44,39.3,39.38,378182.25,35.88,35.9164,35.7889,35.8618,378182.25
2019-04-17 09:30:00,39.36,39.44,39.13,39.33,75998.25,35.8435,35.9164,35.6341,35.8162,75998.25
2019-04-17 10:00:00,39.33,39.4,39.19,39.39,55419.75,35.8162,35.88,35.6887,35.8709,55419.75
2019-04-17 10:30:00,39.4,39.49,39.36,39.42,58761.0,35.88,35.9619,35.8435,35.8982,58761.0
2019-04-17 11:00:00,39.43,39.48,39.28,39.28,76160.25,35.9073,35.9528,35.7707,35.7707,76160.25
2019-04-17 11:30:00,39.27,39.36,39.21,39.29,89176.5,35.7616,35.8435,35.7069,35.7798,89176.5
2019-04-17 12:00:00,39.28,39.29,39.18,39.28,33453.0,35.7707,35.7798,35.6796,35.7707,33453.0
2019-04-17 12:30:00,39.28,39.33,39.26,39.3,38324.25,35.7707,35.8162,35.7525,35.7889,38324.25
2019-04-17 13:00:00,39.29,39.34,39.26,39.27,50319.0,35.7798,35.8253,35.7525,35.7616,50319.0
2019-04-17 13:30:00,39.28,39.37,39.28,39.37,30258.0,35.7707,35.8526,35.7707,35.8526,30258.0
2019-04-17 14:00:00,39.37,39.4,39.31,39.33,46750.5,35.8526,35.88,35.798,35.8162,46750.5
2019-04-17 14:30:00,39.33,39.4,39.29,39.39,49234.5,35.8162,35.88,35.7798,35.8709,49234.5
2019-04-17 15:00:00,39.39,39.47,39.38,39.44,72409.5,35.8709,35.9437,35.8618,35.9164,72409.5
2019-04-17 15:30:00,39.44,39.5,39.41,39.46,277213.5,35.9164,35.971,35.8891,35.9346,277213.5
2019-04-18 09:30:00,39.43,39.52,39.31,39.42,123786.0,35.9073,35.9892,35.798,35.8982,123786.0
2019-04-18 10:00:00,39.35,39.4,39.14,39.19,95478.75,35.8344,35.88,35.6432,35.6887,95478.75
2019-04-18 10:30:00,39.19,39.3,39.12,39.24,55019.25,35.6887,35.7889,35.625,35.7343,55019.25
2019-04-18 11:00:00,39.27,39.55,39.26,39.46,144465.75,35.7616,36.0166,35.7525,35.9346,144465.75
2019-04-18 11:30:00,39.46,39.5,39.37,39.5,120998.25,35.9346,35.971,35.8526,35.971,120998.25
2019-04-18 12:00:00,39.5,39.55,39.45,39.46,50991.75,35.971,36.0166,35.9255,35.9346,50991.75
2019-04-18 12:30:00,39.46,39.62,39.46,39.56,226545.75,35.9346,36.0803,35.9346,36.0257,226545.75
2019-04-18 13:00:00,39.55,39.62,39.48,39.6,177761.25,36.0166,36.0803,35.9528,36.0621,177761.25
2019-04-18 13:30:00,39.61,39.63,39.5,39.61,43087.5,36.0712,36.0894,35.971,36.0712,43087.5
2019-04-18 14:00:00,39.62,39.64,39.51,39.62,107869.5,36.0803,36.0985,35.9801,36.0803,107869.5
2019-04-18 14:30:00,39.6,39.7,39.6,39.69,61233.75,36.0621,36.1532,36.0621,36.1441,61233.75
2019-04-18 15:00:00,39.68,39.73,39.67,39.68,173101.5,36.135,36.1805,36.1258,36.135,173101.5
2019-04-18 15:30:00,39.67,39.72,39.62,39.64,494707.5,36.1258,36.1714,36.0803,36.0985,494707.5
2019-04-22 09:30:00,39.53,39.54,39.37,39.48,106596.0,35.9984,36.0075,35.8526,35.9528,106596.0
2019-04-22 10:00:00,39.48,39.48,39.22,39.29,39199.5,35.9528,35.9528,35.716,35.7798,39199.5
2019-04-22 10:30:00,39.29,39.48,39.29,39.45,30206.25,35.7798,35.9528,35.7798,35.9255,30206.25
2019-04-22 11:00:00,39.43,39.43,39.32,39.35,28284.75,35.9073,35.9073,35.8071,35.8344,28284.75
2019-04-22 11:30:00,39.33,39.44,39.32,39.35,33234.75,35.8162,35.9164,35.8071,35.8344,33234.75
2019-04-22 12:00:00,39.34,39.36,39.3,39.34,23422.5,35.8253,35.8435,35.7889,35.8253,23422.5
2019-04-22 12:30:00,39.35,39.37,39.29,39.29,38072.25,35.8344,35.8526,35.7798,35.7798,38072.25
2019-04-22 13:00:00,39.29,39.29,39.24,39.27,21629.25,35.7798,35.7798,35.7343,35.7616,21629.25
2019-04-22 13:30:00,39.27,39.37,39.26,39.32,42736.5,35.7616,35.8526,35.7525,35.8071,42736.5
2019-04-22 14:00:00,39.32,39.39,39.31,39.34,50202.0,35.8071,35.8709,35.798,35.8253,50202.0
2019-04-22 14:30:00,39.33,39.38,39.26,39.36,112810.5,35.8162,35.8618,35.7525,35.8435,112810.5
2019-04-22 15:00:00,39.36,39.41,39.33,39.35,80991.0,35.8435,35.8891,35.8162,35.8344,80991.0
2019-04-22 15:30:00,39.36,39.42,39.32,39.39,262800.0,35.8435,35.8982,35.8071,35.8709,262800.0
2019-04-23 09:30:00,39.46,39.54,39.16,39.2,150376.5,35.9346,36.0075,35.6614,35.6978,150376.5
2019-04-23 10:00:00,39.23,39.3,39.09,39.16,122764.5,35.7252,35.7889,35.5977,35.6614,122764.5
2019-04-23 10:30:00,39.2,39.45,39.15,39.45,69358.5,35.6978,35.9255,35.6523,35.9255,69358.5
2019-04-23 11:00:00,39.46,39.66,39.45,39.62,76821.75,35.9346,36.1167,35.9255,36.0803,76821.75
2019-04-23 11:30:00,39.62,39.79,39.62,39.7,164470.5,36.0803,36.2351,36.0803,36.1532,164470.5
2019-04-23 12:00:00,39.7,39.86,39.7,39.76,148092.75,36.1532,36.2989,36.1532,36.2078,148092.75
2019-04-23 12:30:00,39.76,39.76,39.63,39.73,68006.25,36.2078,36.2078,36.0894,36.1805,68006.25
2019-04-23 13:00:00,39.72,39.75,39.72,39.73,55206.0,36.1714,36.1987,36.1714,36.1805,55206.0
2019-04-23 13:30:00,39.74,39.76,39.68,39.74,77591.25,36.1896,36.2078,36.135,36.1896,77591.25
2019-04-23 14:00:00,39.74,39.8,39.72,39.79,56151.0,36.1896,36.2442,36.1714,36.2351,56151.0
2019-04-23 14:30:00,39.8,39.85,39.75,39.84,53849.25,36.2442,36.2898,36.1987,36.2807,53849.25
2019-04-23 15:00:00,39.83,39.83,39.77,39.79,49338.0,36.2715,36.2715,36.2169,36.2351,49338.0
2019-04-23 15:30:00,39.79,39.88,39.76,39.8,218358.0,36.2351,36.3171,36.2078,36.2442,218358.0
2019-04-24 09:30:00,39.74,39.74,39.33,39.44,136332.0,36.1896,36.1896,35.8162,35.9164,136332.0
2019-04-24 10:00:00,39.42,39.45,39.22,39.22,56452.5,35.8982,35.9255,35.716,35.716,56452.5
2019-04-24 10:30:00,39.22,39.42,39.2,39.35,134790.75,35.716,35.8982,35.6978,35.8344,134790.75
2019-04-24 11:00:00,39.34,39.43,39.32,39.39,48919.5,35.8253,35.9073,35.8071,35.8709,48919.5
2019-04-24 11:30:00,39.4,39.55,39.4,39.48,86978.25,35.88,36.0166,35.88,35.9528,86978.25
2019-04-24 12:00:00,39.46,39.62,39.4,39.6,138588.75,35.9346,36.0803,35.88,36.0621,138588.75
2019-04-24 12:30:00,39.59,39.59,39.43,39.49,121056.75,36.053,36.053,35.9073,35.9619,121056.75
2019-04-24 13:00:00,39.48,39.52,39.38,39.52,69990.75,35.9528,35.9892,35.8618,35.9892,69990.75
2019-04-24 13:30:00,39.52,39.56,39.46,39.48,56238.75,35.9892,36.0257,35.9346,35.9528,56238.75
2019-04-24 14:00:00,39.48,39.63,39.48,39.56,90346.5,35.9528,36.0894,35.9528,36.0257,90346.5
2019-04-24 14:30:00,39.57,39.71,39.56,39.69,186228.0,36.0348,36.1623,36.0257,36.1441,186228.0
2019-04-24 15:00:00,39.7,39.72,39.6,39.71,172532.25,36.1532,36.1714,36.0621,36.1623,172532.25
2019-04-24 15:30:00,39.7,39.75,39.33,39.33,637809.75,36.1532,36.1987,35.8162,35.8162,637809.75
2019-04-25 09:30:00,39.53,39.55,38.92,39.01,283754.25,35.9984,36.0166,35.4428,35.5248,283754.25
2019-04-25 10:00:00,39.04,39.44,38.95,39.08,200513.25,35.5521,35.9164,35.4702,35.5886,200513.25
2019-04-25 10:30:00,39.09,39.45,38.99,39.42,145053.0,35.5977,35.9255,35.5066,35.8982,145053.0
2019-04-25 11:00:00,39.43,39.8,39.37,39.68,110367.0,35.9073,36.2442,35.8526,36.135,110367.0
2019-04-25 11:30:00,39.7,39.87,39.69,39.78,64593.0,36.1532,36.308,36.1441,36.226,64593.0
2019-04-25 12:00:00,39.77,39.91,39.71,39.86,94032.0,36.2169,36.3444,36.1623,36.2989,94032.0
2019-04-25 12:30:00,39.85,40.0,39.84,39.91,44734.5,36.2898,36.4264,36.2807,36.3444,44734.5
2019-04-25 13:00:00,39.91,40.09,39.89,40.04,103700.25,36.3444,36.5083,36.3262,36.4628,103700.25
2019-04-25 13:30:00,40.06,40.14,39.98,40.03,66377.25,36.481,36.5539,36.4081,36.4537,66377.25
2019-04-25 14:00:00,40.0,40.07,39.98,40.04,61953.75,36.4264,36.4901,36.4081,36.4628,61953.75
2019-04-25 14:30:00,40.03,40.13,39.96,40.12,69835.5,36.4537,36.5447,36.3899,36.5356,69835.5
2019-04-25 15:00:00,40.12,40.12,39.96,40.06,96304.5,36.5356,36.5356,36.3899,36.481,96304.5
2019-04-25 15:30:00,40.08,40.15,39.97,40.1,419969.25,36.4992,36.563,36.399,36.5174,419969.25
2019-04-26 09:30:00,40.09,40.26,39.83,39.97,117985.5,36.5083,36.6631,36.2715,36.399,117985.5
2019-04-26 10:00:00,39.95,39.97,39.66,39.69,89370.0,36.3808,36.399,36.1167,36.1441,89370.0
2019-04-26 10:30:00,39.69,39.69,39.35,39.48,205724.25,36.1441,36.1441,35.8344,35.9528,205724.25
2019-04-26 11:00:00,39.48,39.65,39.28,39.64,199577.25,35.9528,36.1076,35.7707,36.0985,199577.25
2019-04-26 11:30:00,39.65,39.68,39.53,39.53,101837.25,36.1076,36.135,35.9984,35.9984,101837.25
2019-04-26 12:00:00,39.53,39.69,39.53,39.64,92259.0,35.9984,36.1441,35.9984,36.0985,92259.0
2019-04-26 12:30:00,39.64,39.88,39.61,39.87,40583.25,36.0985,36.3171,36.0712,36.308,40583.25
2019-04-26 13:00:00,39.87,39.95,39.82,39.9,37741.5,36.308,36.3808,36.2624,36.3353,37741.5
2019-04-26 13:30:00,39.9,39.93,39.84,39.91,54990.0,36.3353,36.3626,36.2807,36.3444,54990.0
2019-04-26 14:00:00,39.9,39.9,39.76,39.82,51842.25,36.3353,36.3353,36.2078,36.2624,51842.25
2019-04-26 14:30:00,39.82,39.82,39.71,39.79,122321.25,36.2624,36.2624,36.1623,36.2351,122321.25
2019-04-26 15:00:00,39.8,39.89,39.77,39.8,98293.5,36.2442,36.3262,36.2169,36.2442,98293.5
2019-04-26 15:30:00,39.8,40.01,39.79,39.89,505768.5,36.2442,36.4355,36.2351,36.3262,505768.5
2019-04-29 09:30:00,40.05,40.59,40.05,40.56,223935.75,36.4719,36.9637,36.4719,36.9363,223935.75
2019-04-29 10:00:00,40.52,40.61,40.41,40.44,61629.75,36.8999,36.9819,36.7997,36.8271,61629.75
2019-04-29 10:30:00,40.43,40.6,40.43,40.52,70976.25,36.8179,36.9728,36.8179,36.8999,70976.25
2019-04-29 11:00:00,40.5,40.52,40.42,40.45,81492.75,36.8817,36.8999,36.8088,36.8362,81492.75
2019-04-29 11:30:00,40.45,40.57,40.44,40.53,81123.75,36.8362,36.9454,36.8271,36.909,81123.75
2019-04-29 12:00:00,40.51,40.63,40.48,40.6,114025.5,36.8908,37.0001,36.8635,36.9728,114025.5
2019-04-29 12:30:00,40.6,40.69,40.59,40.67,53248.5,36.9728,37.0547,36.9637,37.0365,53248.5
2019-04-29 13:00:00,40.68,40.72,40.64,40.67,50337.0,37.0456,37.082,37.0092,37.0365,50337.0
2019-04-29 13:30:00,40.67,40.72,40.66,40.66,50739.75,37.0365,37.082,37.0274,37.0274,50739.75
2019-04-29 14:00:00,40.66,40.69,40.58,40.59,184718.25,37.0274,37.0547,36.9545,36.9637,184718.25
2019-04-29 14:30:00,40.57,40.61,40.55,40.58,101675.25,36.9454,36.9819,36.9272,36.9545,101675.25
2019-04-29 15:00:00,40.59,40.76,40.58,40.72,70566.75,36.9637,37.1185,36.9545,37.082,70566.75
2019-04-29 15:30:00,40.72,40.74,40.66,40.71,243598.5,37.082,37.1002,37.0274,37.0729,243598.5
2019-04-30 09:30:00,40.62,40.76,40.36,40.41,79024.5,36.991,37.1185,36.7542,36.7997,79024.5
2019-04-30 10:00:00,40.4,40.43,40.32,40.4,35570.25,36.7906,36.8179,36.7178,36.7906,35570.25
2019-04-30 10:30:00,40.4,40.44,40.3,40.3,59195.25,36.7906,36.8271,36.6996,36.6996,59195.25
2019-04-30 11:00:00,40.29,40.3,40.1,40.23,94117.5,36.6905,36.6996,36.5174,36.6358,94117.5
2019-04-30 11:30:00,40.24,40.37,40.21,40.35,39098.25,36.6449,36.7633,36.6176,36.7451,39098.25
2019-04-30 12:00:00,40.35,40.51,40.32,40.46,44847.0,36.7451,36.8908,36.7178,36.8453,44847.0
2019-04-30 12:30:00,40.46,40.55,40.46,40.5,43366.5,36.8453,36.9272,36.8453,36.8817,43366.5
2019-04-30 13:00:00,40.49,40.6,40.49,40.56,48260.25,36.8726,36.9728,36.8726,36.9363,48260.25
2019-04-30 13:30:00,40.57,40.65,40.53,40.58,48876.75,36.9454,37.0183,36.909,36.9545,48876.75
2019-04-30 14:00:00,40.59,40.64,40.53,40.6,44572.5,36.9637,37.0092,36.909,36.9728,44572.5
2019-04-30 14:30:00,40.6,40.6,40.53,40.54,71822.25,36.9728,36.9728,36.909,36.9181,71822.25
2019-04-30 15:00:00,40.55,40.56,40.4,40.42,103808.25,36.9272,36.9363,36.7906,36.8088,103808.25
2019-04-30 15:30:00,40.4,40.74,40.4,40.72,559671.75,36.7906,37.1002,36.7906,37.082,559671.75
2019-05-01 09:30:00,40.69,40.89,40.55,40.73,72418.5,37.0547,37.2368,36.9272,37.0911,72418.5
2019-05-01 10:00:00,40.69,40.73,40.2,40.2,148171.5,37.0547,37.0911,36.6085,36.6085,148171.5
2019-05-01 10:30:00,40.2,40.26,40.09,40.16,74371.5,36.6085,36.6631,36.5083,36.5721,74371.5
2019-05-01 11:00:00,40.15,40.19,40.02,40.08,77010.75,36.563,36.5994,36.4446,36.4992,77010.75
2019-05-01 11:30:00,40.09,40.19,40.09,40.11,43715.25,36.5083,36.5994,36.5083,36.5265,43715.25
2019-05-01 12:00:00,40.1,40.1,39.86,39.92,102123.0,36.5174,36.5174,36.2989,36.3535,102123.0
2019-05-01 12:30:00,39.93,39.94,39.8,39.88,70483.5,36.3626,36.3717,36.2442,36.3171,70483.5
2019-05-01 13:00:00,39.89,40.02,39.88,40.01,52051.5,36.3262,36.4446,36.3171,36.4355,52051.5
2019-05-01 13:30:00,40.01,40.06,39.95,40.04,57125.25,36.4355,36.481,36.3808,36.4628,57125.25
2019-05-01 14:00:00,40.05,40.06,39.84,39.96,144020.25,36.4719,36.481,36.2807,36.3899,144020.25
2019-05-01 14:30:00,39.95,40.19,39.94,40.17,144882.0,36.3808,36.5994,36.3717,36.5812,144882.0
2019-05-01 15:00:00,40.16,40.23,40.09,40.14,188001.0,36.5721,36.6358,36.5083,36.5539,188001.0
2019-05-01 15:30:00,40.14,40.14,39.72,39.77,491899.5,36.5539,36.5539,36.1714,36.2169,491899.5
2019-05-02 09:30:00,39.81,40.22,39.75,40.22,86215.5,36.2533,36.6267,36.1987,36.6267,86215.5
2019-05-02 10:00:00,40.19,40.22,40.08,40.09,68836.5,36.5994,36.6267,36.4992,36.5083,68836.5
2019-05-02 10:30:00,40.11,40.16,39.88,39.88,60862.5,36.5265,36.5721,36.3171,36.3171,60862.5
2019-05-02 11:00:00,39.88,40.05,39.77,39.77,77922.0,36.3171,36.4719,36.2169,36.2169,77922.0
2019-05-02 11:30:00,39.79,39.9,39.63,39.65,60921.0,36.2351,36.3353,36.0894,36.1076,60921.0
2019-05-02 12:00:00,39.67,39.88,39.63,39.87,82388.25,36.1258,36.3171,36.0894,36.308,82388.25
2019-05-02 12:30:00,39.88,40.0,39.87,39.96,34173.0,36.3171,36.4264,36.308,36.3899,34173.0
2019-05-02 13:00:00,39.97,40.09,39.88,40.05,82091.25,36.399,36.5083,36.3171,36.4719,82091.25
2019-05-02 13:30:00,40.06,40.07,39.94,39.94,50537.25,36.481,36.4901,36.3717,36.3717,50537.25
2019-05-02 14:00:00,39.93,39.99,39.9,39.92,50825.25,36.3626,36.4173,36.3353,36.3535,50825.25
2019-05-02 14:30:00,39.92,39.96,39.84,39.88,47349.0,36.3535,36.3899,36.2807,36.3171,47349.0
2019-05-02 15:00:00,39.89,40.0,39.87,39.94,67657.5,36.3262,36.4264,36.308,36.3717,67657.5
2019-05-02 15:30:00,39.94,40.0,39.88,39.97,268344.0,36.3717,36.4264,36.3171,36.399,268344.0
2019-05-03 09:30:00,40.15,40.37,40.05,40.25,38173.5,36.563,36.7633,36.4719,36.654,38173.5
2019-05-03 10:00:00,40.24,40.31,40.1,40.19,69072.75,36.6449,36.7087,36.5174,36.5994,69072.75
2019-05-03 10:30:00,40.2,40.28,40.19,40.24,50850.0,36.6085,36.6813,36.5994,36.6449,50850.0
2019-05-03 11:00:00,40.27,40.36,40.25,40.28,47855.25,36.6722,36.7542,36.654,36.6813,47855.25
2019-05-03 11:30:00,40.29,40.44,40.27,40.43,55705.5,36.6905,36.8271,36.6722,36.8179,55705.5
2019-05-03 12:00:00,40.43,40.47,40.41,40.44,24639.75,36.8179,36.8544,36.7997,36.8271,24639.75
2019-05-03 12:30:00,40.45,40.46,40.34,40.35,39696.75,36.8362,36.8453,36.736,36.7451,39696.75
2019-05-03 13:00:00,40.35,40.37,40.33,40.35,21899.25,36.7451,36.7633,36.7269,36.7451,21899.25
2019-05-03 13:30:00,40.35,40.38,40.28,40.3,41566.5,36.7451,36.7724,36.6813,36.6996,41566.5
2019-05-03 14:00:00,40.3,40.41,40.28,40.39,46739.25,36.6996,36.7997,36.6813,36.7815,46739.25
2019-05-03 14:30:00,40.39,40.39,40.29,40.32,44023.5,36.7815,36.7815,36.6905,36.7178,44023.5
2019-05-03 15:00:00,40.32,40.39,40.31,40.36,45297.0,36.7178,36.7815,36.7087,36.7542,45297.0
2019-05-03 15:30:00,40.36,40.52,40.36,40.48,266364.0,36.7542,36.8999,36.7542,36.8635,266364.0
2019-05-06 09:30:00,39.61,39.72,39.43,39.57,88852.5,36.0712,36.1714,35.9073,36.0348,88852.5
2019-05-06 10:00:00,39.62,39.84,39.58,39.75,57804.75,36.0803,36.2807,36.0439,36.1987,57804.75
2019-05-06 10:30:00,39.75,39.93,39.71,39.9,29112.75,36.1987,36.3626,36.1623,36.3353,29112.75
2019-05-06 11:00:00,39.93,40.14,39.86,40.14,28919.25,36.3626,36.5539,36.2989,36.5539,28919.25
2019-05-06 11:30:00,40.15,40.15,40.0,40.04,44770.5,36.563,36.563,36.4264,36.4628,44770.5
2019-05-06 12:00:00,40.05,40.21,40.03,40.18,35055.0,36.4719,36.6176,36.4537,36.5903,35055.0
2019-05-06 12:30:00,40.16,40.24,40.15,40.19,53847.0,36.5721,36.6449,36.563,36.5994,53847.0
2019-05-06 13:00:00,40.16,40.25,40.1,40.24,19856.25,36.5721,36.654,36.5174,36.6449,19856.25
2019-05-06 13:30:00,40.25,40.28,40.21,40.24,17790.75,36.654,36.6813,36.6176,36.6449,17790.75
2019-05-06 14:00:00,40.25,40.3,40.21,40.29,43560.0,36.654,36.6996,36.6176,36.6905,43560.0
2019-05-06 14:30:00,40.27,40.42,40.26,40.42,23224.5,36.6722,36.8088,36.6631,36.8088,23224.5
2019-05-06 15:00:00,40.43,40.44,40.35,40.4,29394.0,36.8179,36.8271,36.7451,36.7906,29394.0
2019-05-06 15:30:00,40.37,40.46,40.34,40.36,243182.25,36.7633,36.8453,36.736,36.7542,243182.25
2019-05-07 09:30:00,39.87,40.04,39.74,39.88,41906.25,36.308,36.4628,36.1896,36.3171,41906.25
2019-05-07 10:00:00,39.89,39.94,39.44,39.72,146799.0,36.3262,36.3717,35.9164,36.1714,146799.0
2019-05-07 10:30:00,39.72,39.72,39.35,39.37,78610.5,36.1714,36.1714,35.8344,35.8526,78610.5
2019-05-07 11:00:00,39.36,39.49,39.24,39.32,88080.75,35.8435,35.9619,35.7343,35.8071,88080.75
2019-05-07 11:30:00,39.34,39.45,39.28,39.39,56630.25,35.8253,35.9255,35.7707,35.8709,56630.25
2019-05-07 12:00:00,39.39,39.54,39.3,39.54,48604.5,35.8709,36.0075,35.7889,36.0075,48604.5
2019-05-07 12:30:00,39.56,39.58,39.43,39.44,42939.0,36.0257,36.0439,35.9073,35.9164,42939.0
2019-05-07 13:00:00,39.45,39.46,39.2,39.23,86098.5,35.9255,35.9346,35.6978,35.7252,86098.5
2019-05-07 13:30:00,39.22,39.36,39.13,39.31,52002.0,35.716,35.8435,35.6341,35.798,52002.0
2019-05-07 14:00:00,39.31,39.34,39.18,39.18,66447.0,35.798,35.8253,35.6796,35.6796,66447.0
2019-05-07 14:30:00,39.18,39.28,39.09,39.25,73354.5,35.6796,35.7707,35.5977,35.7434,73354.5
2019-05-07 15:00:00,39.25,39.27,39.09,39.1,90344.25,35.7434,35.7616,35.5977,35.6068,90344.25
2019-05-07 15:30:00,39.1,39.23,38.96,39.13,689384.25,35.6068,35.7252,35.4793,35.6341,689384.25
2019-05-08 09:30:00,39.07,39.3,38.88,39.17,93595.5,35.5794,35.7889,35.4064,35.6705,93595.5
2019-05-08 10:00:00,39.22,39.29,39.08,39.16,146394.0,35.716,35.7798,35.5886,35.6614,146394.0
2019-05-08 10:30:00,39.16,39.19,38.98,39.13,101340.0,35.6614,35.6887,35.4975,35.6341,101340.0
2019-05-08 11:00:00,39.15,39.24,39.1,39.13,197723.25,35.6523,35.7343,35.6068,35.6341,197723.25
2019-05-08 11:30:00,39.15,39.24,39.08,39.16,138064.5,35.6523,35.7343,35.5886,35.6614,138064.5
2019-05-08 12:00:00,39.13,39.2,39.05,39.17,47508.75,35.6341,35.6978,35.5612,35.6705,47508.75
2019-05-08 12:30:00,39.17,39.24,39.1,39.24,46986.75,35.6705,35.7343,35.6068,35.7343,46986.75
2019-05-08 13:00:00,39.24,39.25,39.11,39.23,306661.5,35.7343,35.7434,35.6159,35.7252,306661.5
2019-05-08 13:30:00,39.24,39.28,39.16,39.25,37368.0,35.7343,35.7707,35.6614,35.7434,37368.0
2019-05-08 14:00:00,39.27,39.32,39.21,39.31,36834.75,35.7616,35.8071,35.7069,35.798,36834.75
2019-05-08 14:30:00,39.33,39.36,39.27,39.29,31277.25,35.8162,35.8435,35.7616,35.7798,31277.25
2019-05-08 15:00:00,39.3,39.36,39.26,39.27,58180.5,35.7889,35.8435,35.7525,35.7616,58180.5
2019-05-08 15:30:00,39.27,39.28,39.01,39.04,301437.0,35.7616,35.7707,35.5248,35.5521,301437.0
2019-05-09 09:30:00,38.46,38.68,38.07,38.28,198321.75,35.0239,35.2243,34.6688,34.86,198321.75
2019-05-09 10:00:00,38.25,38.32,38.04,38.11,62583.75,34.8327,34.8965,34.6415,34.7052,62583.75
2019-05-09 10:30:00,38.08,38.24,38.03,38.13,80901.0,34.6779,34.8236,34.6324,34.7234,80901.0
2019-05-09 11:00:00,38.15,38.31,38.09,38.13,173871.0,34.7416,34.8873,34.687,34.7234,173871.0
2019-05-09 11:30:00,38.17,38.4,38.14,38.32,124593.75,34.7599,34.9693,34.7325,34.8965,124593.75
2019-05-09 12:00:00,38.33,38.43,38.29,38.38,66777.75,34.9056,34.9966,34.8691,34.9511,66777.75
2019-05-09 12:30:00,38.4,38.62,38.36,38.5,231585.75,34.9693,35.1697,34.9329,35.0604,231585.75
2019-05-09 13:00:00,38.51,38.65,38.51,38.55,98547.75,35.0695,35.197,35.0695,35.1059,98547.75
2019-05-09 13:30:00,38.53,38.62,38.48,38.5,146902.5,35.0877,35.1697,35.0422,35.0604,146902.5
2019-05-09 14:00:00,38.51,38.68,38.43,38.65,98514.0,35.0695,35.2243,34.9966,35.197,98514.0
2019-05-09 14:30:00,38.67,38.74,38.56,38.58,91932.75,35.2152,35.2789,35.115,35.1332,91932.75
2019-05-09 15:00:00,38.58,38.67,38.48,38.66,113087.25,35.1332,35.2152,35.0422,35.2061,113087.25
2019-05-09 15:30:00,38.65,38.78,38.65,38.78,412530.75,35.197,35.3154,35.197,35.3154,412530.75
2019-05-10 09:30:00,38.59,38.75,38.54,38.58,98190.0,35.1423,35.288,35.0968,35.1332,98190.0
2019-05-10 10:00:00,38.6,38.6,38.32,38.42,55894.5,35.1514,35.1514,34.8965,34.9875,55894.5
2019-05-10 10:30:00,38.4,38.41,38.04,38.04,54006.75,34.9693,34.9784,34.6415,34.6415,54006.75
2019-05-10 11:00:00,38.03,38.25,37.93,38.07,152097.75,34.6324,34.8327,34.5413,34.6688,152097.75
2019-05-10 11:30:00,38.07,38.08,37.88,37.98,69482.25,34.6688,34.6779,34.4958,34.5868,69482.25
2019-05-10 12:00:00,38.01,38.32,37.98,38.32,42250.5,34.6142,34.8965,34.5868,34.8965,42250.5
2019-05-10 12:30:00,38.33,38.45,38.33,38.43,19431.0,34.9056,35.0148,34.9056,34.9966,19431.0
2019-05-10 13:00:00,38.43,38.6,38.4,38.52,29193.75,34.9966,35.1514,34.9693,35.0786,29193.75
2019-05-10 13:30:00,38.54,38.63,38.49,38.6,29749.5,35.0968,35.1788,35.0513,35.1514,29749.5
2019-05-10 14:00:00,38.59,38.66,38.45,38.5,62903.25,35.1423,35.2061,35.0148,35.0604,62903.25
2019-05-10 14:30:00,38.51,38.64,38.48,38.61,75930.75,35.0695,35.1879,35.0422,35.1605,75930.75
2019-05-10 15:00:00,38.62,38.93,38.59,38.88,62165.25,35.1697,35.452,35.1423,35.4064,62165.25
2019-05-10 15:30:00,38.88,38.9,38.68,38.89,257791.5,35.4064,35.4246,35.2243,35.4155,257791.5
2019-05-13 09:30:00,38.19,38.19,37.44,37.47,182299.5,34.7781,34.7781,34.0951,34.1224,182299.5
2019-05-13 10:00:00,37.42,37.62,37.35,37.62,67945.5,34.0769,34.259,34.0131,34.259,67945.5
2019-05-13 10:30:00,37.62,37.79,37.48,37.55,83331.0,34.259,34.4138,34.1315,34.1952,83331.0
2019-05-13 11:00:00,37.55,37.58,37.41,37.46,81828.0,34.1952,34.2226,34.0678,34.1133,81828.0
2019-05-13 11:30:00,37.46,37.51,37.35,37.48,77865.75,34.1133,34.1588,34.0131,34.1315,77865.75
2019-05-13 12:00:00,37.5,37.5,37.25,37.27,83367.0,34.1497,34.1497,33.922,33.9403,83367.0
2019-05-13 12:30:00,37.28,37.3,37.12,37.15,104145.75,33.9494,33.9676,33.8037,33.831,104145.75
2019-05-13 13:00:00,37.14,37.2,37.11,37.16,53775.0,33.8219,33.8765,33.7946,33.8401,53775.0
2019-05-13 13:30:00,37.16,37.34,37.15,37.28,45326.25,33.8401,34.004,33.831,33.9494,45326.25
2019-05-13 14:00:00,37.28,37.39,37.17,37.36,111026.25,33.9494,34.0495,33.8492,34.0222,111026.25
2019-05-13 14:30:00,37.36,37.46,37.3,37.36,62397.0,34.0222,34.1133,33.9676,34.0222,62397.0
2019-05-13 15:00:00,37.36,37.44,37.09,37.12,212901.75,34.0222,34.0951,33.7763,33.8037,212901.75
2019-05-13 15:30:00,37.11,37.12,37.0,37.06,355675.5,33.7946,33.8037,33.6944,33.749,355675.5
2019-05-14 09:30:00,37.11,37.35,37.11,37.32,101063.25,33.7946,34.0131,33.7946,33.9858,101063.25
2019-05-14 10:00:00,37.34,37.55,37.32,37.42,59881.5,34.004,34.1952,33.9858,34.0769,59881.5
2019-05-14 10:30:00,37.43,37.55,37.4,37.49,59778.0,34.086,34.1952,34.0586,34.1406,59778.0
2019-05-14 11:00:00,37.51,37.7,37.49,37.6,72447.75,34.1588,34.3318,34.1406,34.2408,72447.75
2019-05-14 11:30:00,37.6,37.74,37.59,37.7,68717.25,34.2408,34.3683,34.2317,34.3318,68717.25
2019-05-14 12:00:00,37.71,37.74,37.59,37.62,48174.75,34.341,34.3683,34.2317,34.259,48174.75
2019-05-14 12:30:00,37.6,37.72,37.57,37.7,82239.75,34.2408,34.3501,34.2135,34.3318,82239.75
2019-05-14 13:00:00,37.7,37.8,37.7,37.75,47958.75,34.3318,34.4229,34.3318,34.3774,47958.75
2019-05-14 13:30:00,37.76,37.85,37.74,37.84,41341.5,34.3865,34.4684,34.3683,34.4593,41341.5
2019-05-14 14:00:00,37.83,37.93,37.82,37.91,75368.25,34.4502,34.5413,34.4411,34.5231,75368.25
2019-05-14 14:30:00,37.91,37.92,37.72,37.8,56965.5,34.5231,34.5322,34.3501,34.4229,56965.5
2019-05-14 15:00:00,37.8,37.88,37.76,37.82,71282.25,34.4229,34.4958,34.3865,34.4411,71282.25
2019-05-14 15:30:00,37.81,37.82,37.56,37.62,311422.5,34.432,34.4411,34.2044,34.259,311422.5
2019-05-15 09:30:00,37.11,37.17,36.84,36.92,61164.0,33.7946,33.8492,33.5487,33.6215,61164.0
2019-05-15 10:00:00,36.95,37.05,36.68,37.04,38189.25,33.6489,33.7399,33.403,33.7308,38189.25
2019-05-15 10:30:00,37.04,37.26,37.03,37.19,40992.75,33.7308,33.9312,33.7217,33.8674,40992.75
2019-05-15 11:00:00,37.2,37.21,37.08,37.21,30447.0,33.8765,33.8856,33.7672,33.8856,30447.0
2019-05-15 11:30:00,37.2,37.31,37.13,37.28,25348.5,33.8765,33.9767,33.8128,33.9494,25348.5
2019-05-15 12:00:00,37.29,37.33,37.18,37.18,21627.0,33.9585,33.9949,33.8583,33.8583,21627.0
2019-05-15 12:30:00,37.19,37.27,37.17,37.21,18306.0,33.8674,33.9403,33.8492,33.8856,18306.0
2019-05-15 13:00:00,37.24,37.29,37.19,37.2,25926.75,33.9129,33.9585,33.8674,33.8765,25926.75
2019-05-15 13:30:00,37.22,37.32,37.22,37.29,21577.5,33.8947,33.9858,33.8947,33.9585,21577.5
2019-05-15 14:00:00,37.3,37.33,37.28,37.31,38805.75,33.9676,33.9949,33.9494,33.9767,38805.75
2019-05-15 14:30:00,37.32,37.33,37.11,37.12,62496.0,33.9858,33.9949,33.7946,33.8037,62496.0
2019-05-15 15:00:00,37.12,37.21,37.1,37.18,43267.5,33.8037,33.8856,33.7855,33.8583,43267.5
2019-05-15 15:30:00,37.18,37.18,37.0,37.04,288591.75,33.8583,33.8583,33.6944,33.7308,288591.75
2019-05-16 09:30:00,37.08,37.62,37.08,37.62,63668.25,33.7672,34.259,33.7672,34.259,63668.25
2019-05-16 10:00:00,37.64,37.74,37.61,37.73,29850.75,34.2772,34.3683,34.2499,34.3592,29850.75
2019-05-16 10:30:00,37.76,37.76,37.58,37.59,39888.0,34.3865,34.3865,34.2226,34.2317,39888.0
2019-05-16 11:00:00,37.6,37.67,37.45,37.65,73788.75,34.2408,34.3045,34.1042,34.2863,73788.75
2019-05-16 11:30:00,37.64,37.67,37.55,37.62,68028.75,34.2772,34.3045,34.1952,34.259,68028.75
2019-05-16 12:00:00,37.61,37.69,37.58,37.64,63130.5,34.2499,34.3227,34.2226,34.2772,63130.5
2019-05-16 12:30:00,37.65,37.65,37.56,37.57,31601.25,34.2863,34.2863,34.2044,34.2135,31601.25
2019-05-16 13:00:00,37.58,37.59,37.51,37.58,31664.25,34.2226,34.2317,34.1588,34.2226,31664.25
2019-05-16 13:30:00,37.57,37.58,37.49,37.51,39246.75,34.2135,34.2226,34.1406,34.1588,39246.75
2019-05-16 14:00:00,37.5,37.62,37.49,37.6,65445.75,34.1497,34.259,34.1406,34.2408,65445.75
2019-05-16 14:30:00,37.6,37.6,37.43,37.46,88969.5,34.2408,34.2408,34.086,34.1133,88969.5
2019-05-16 15:00:00,37.45,37.5,37.33,37.42,97517.25,34.1042,34.1497,33.9949,34.0769,97517.25
2019-05-16 15:30:00,37.42,37.42,37.28,37.36,359777.25,34.0769,34.0769,33.9494,34.0222,359777.25
2019-05-17 09:30:00,36.86,37.13,36.74,36.75,143916.75,33.5669,33.8128,33.4576,33.4667,143916.75
2019-05-17 10:00:00,36.75,37.19,36.75,37.15,67959.0,33.4667,33.8674,33.4667,33.831,67959.0
2019-05-17 10:30:00,37.17,37.55,37.16,37.5,74261.25,33.8492,34.1952,33.8401,34.1497,74261.25
2019-05-17 11:00:00,37.52,37.66,37.5,37.6,120825.0,34.1679,34.2954,34.1497,34.2408,120825.0
2019-05-17 11:30:00,37.6,37.66,37.5,37.63,132219.0,34.2408,34.2954,34.1497,34.2681,132219.0
2019-05-17 12:00:00,37.63,37.65,37.56,37.62,75132.0,34.2681,34.2863,34.2044,34.259,75132.0
2019-05-17 12:30:00,37.57,37.67,37.57,37.6,51718.5,34.2135,34.3045,34.2135,34.2408,51718.5
2019-05-17 13:00:00,37.6,37.7,37.59,37.65,20101.5,34.2408,34.3318,34.2317,34.2863,20101.5
2019-05-17 13:30:00,37.65,37.69,37.59,37.62,39424.5,34.2863,34.3227,34.2317,34.259,39424.5
2019-05-17 14:00:00,37.63,37.65,37.59,37.6,46480.5,34.2681,34.2863,34.2317,34.2408,46480.5
2019-05-17 14:30:00,37.6,37.64,37.56,37.63,52688.25,34.2408,34.2772,34.2044,34.2681,52688.25
2019-05-17 15:00:00,37.64,37.65,37.35,37.43,169654.5,34.2772,34.2863,34.0131,34.086,169654.5
2019-05-17 15:30:00,37.43,37.43,37.24,37.33,225726.75,34.086,34.086,33.9129,33.9949,225726.75
2019-05-20 09:30:00,37.25,37.67,37.09,37.49,166713.75,33.922,34.3045,33.7763,34.1406,166713.75
2019-05-20 10:00:00,37.48,37.63,37.44,37.53,61560.0,34.1315,34.2681,34.0951,34.177,61560.0
2019-05-20 10:30:00,37.51,37.66,37.49,37.65,31369.5,34.1588,34.2954,34.1406,34.2863,31369.5
2019-05-20 11:00:00,37.65,37.68,37.53,37.58,56506.5,34.2863,34.3136,34.177,34.2226,56506.5
2019-05-20 11:30:00,37.59,37.69,37.53,37.62,125455.5,34.2317,34.3227,34.177,34.259,125455.5
2019-05-20 12:00:00,37.62,37.68,37.54,37.65,44464.5,34.259,34.3136,34.1861,34.2863,44464.5
2019-05-20 12:30:00,37.64,37.7,37.6,37.64,54598.5,34.2772,34.3318,34.2408,34.2772,54598.5
2019-05-20 13:00:00,37.63,37.66,37.58,37.62,83772.0,34.2681,34.2954,34.2226,34.259,83772.0
2019-05-20 13:30:00,37.62,37.68,37.59,37.67,39753.0,34.259,34.3136,34.2317,34.3045,39753.0
2019-05-20 14:00:00,37.67,37.72,37.62,37.67,131465.25,34.3045,34.3501,34.259,34.3045,131465.25
2019-05-20 14:30:00,37.68,37.68,37.49,37.55,104208.75,34.3136,34.3136,34.1406,34.1952,104208.75
2019-05-20 15:00:00,37.55,37.56,37.34,37.38,203406.75,34.1952,34.2044,34.004,34.0404,203406.75
2019-05-20 15:30:00,37.36,37.63,37.32,37.57,364824.0,34.0222,34.2681,33.9858,34.2135,364824.0
2019-05-21 09:30:00,37.86,38.01,37.8,37.88,42486.75,34.4776,34.6142,34.4229,34.4958,42486.75
2019-05-21 10:00:00,37.89,38.06,37.89,38.03,76376.25,34.5049,34.6597,34.5049,34.6324,76376.25
2019-05-21 10:30:00,37.98,38.18,37.97,38.15,37269.0,34.5868,34.769,34.5777,34.7416,37269.0
2019-05-21 11:00:00,38.16,38.19,38.05,38.06,47364.75,34.7507,34.7781,34.6506,34.6597,47364.75
2019-05-21 11:30:00,38.05,38.05,37.9,37.92,28413.0,34.6506,34.6506,34.514,34.5322,28413.0
2019-05-21 12:00:00,37.93,38.0,37.9,37.97,21966.75,34.5413,34.605,34.514,34.5777,21966.75
2019-05-21 12:30:00,37.96,38.0,37.92,37.98,17147.25,34.5686,34.605,34.5322,34.5868,17147.25
2019-05-21 13:00:00,37.99,38.02,37.97,38.01,25175.25,34.5959,34.6233,34.5777,34.6142,25175.25
2019-05-21 13:30:00,38.0,38.01,37.93,37.96,26673.75,34.605,34.6142,34.5413,34.5686,26673.75
2019-05-21 14:00:00,37.96,37.96,37.88,37.9,56454.75,34.5686,34.5686,34.4958,34.514,56454.75
2019-05-21 14:30:00,37.9,37.97,37.86,37.97,119175.75,34.514,34.5777,34.4776,34.5777,119175.75
2019-05-21 15:00:00,37.97,38.04,37.94,38.03,62145.0,34.5777,34.6415,34.5504,34.6324,62145.0
2019-05-21 15:30:00,38.02,38.14,38.02,38.12,293134.5,34.6233,34.7325,34.6233,34.7143,293134.5
2019-05-22 09:30:00,37.96,38.05,37.88,38.04,41532.75,34.5686,34.6506,34.4958,34.6415,41532.75
2019-05-22 10:00:00,38.01,38.01,37.84,37.89,33815.25,34.6142,34.6142,34.4593,34.5049,33815.25
2019-05-22 10:30:00,37.92,37.92,37.72,37.74,32053.5,34.5322,34.5322,34.3501,34.3683,32053.5
2019-05-22 11:00:00,37.76,37.84,37.67,37.84,23386.5,34.3865,34.4593,34.3045,34.4593,23386.5
2019-05-22 11:30:00,37.85,37.86,37.72,37.79,20549.25,34.4684,34.4776,34.3501,34.4138,20549.25
2019-05-22 12:00:00,37.8,37.8,37.73,37.76,30305.25,34.4229,34.4229,34.3592,34.3865,30305.25
2019-05-22 12:30:00,37.75,37.78,37.65,37.65,20940.75,34.3774,34.4047,34.2863,34.2863,20940.75
2019-05-22 13:00:00,37.66,37.66,37.6,37.64,15842.25,34.2954,34.2954,34.2408,34.2772,15842.25
2019-05-22 13:30:00,37.64,37.71,37.62,37.69,20997.0,34.2772,34.341,34.259,34.3227,20997.0
2019-05-22 14:00:00,37.68,37.76,37.66,37.75,25323.75,34.3136,34.3865,34.2954,34.3774,25323.75
2019-05-22 14:30:00,37.76,37.81,37.75,37.77,20049.75,34.3865,34.432,34.3774,34.3956,20049.75
2019-05-22 15:00:00,37.79,37.83,37.76,37.78,47439.0,34.4138,34.4502,34.3865,34.4047,47439.0
2019-05-22 15:30:00,37.79,37.85,37.74,37.82,321032.25,34.4138,34.4684,34.3683,34.4411,321032.25
2019-05-23 09:30:00,37.32,37.62,37.28,37.52,331179.75,33.9858,34.259,33.9494,34.1679,331179.75
2019-05-23 10:00:00,37.51,37.7,37.5,37.68,293060.25,34.1588,34.3318,34.1497,34.3136,293060.25
2019-05-23 10:30:00,37.66,38.02,37.61,37.97,219510.0,34.2954,34.6233,34.2499,34.5777,219510.0
2019-05-23 11:00:00,37.99,37.99,37.75,37.79,178719.75,34.5959,34.5959,34.3774,34.4138,178719.75
2019-05-23 11:30:00,37.8,37.8,37.54,37.55,68274.0,34.4229,34.4229,34.1861,34.1952,68274.0
2019-05-23 12:00:00,37.55,37.65,37.52,37.55,31421.25,34.1952,34.2863,34.1679,34.1952,31421.25
2019-05-23 12:30:00,37.55,37.56,37.38,37.38,38562.75,34.1952,34.2044,34.0404,34.0404,38562.75
2019-05-23 13:00:00,37.37,37.48,37.33,37.44,132615.0,34.0313,34.1315,33.9949,34.0951,132615.0
2019-05-23 13:30:00,37.44,37.58,37.4,37.58,58162.5,34.0951,34.2226,34.0586,34.2226,58162.5
2019-05-23 14:00:00,37.57,37.68,37.57,37.59,133688.25,34.2135,34.3136,34.2135,34.2317,133688.25
2019-05-23 14:30:00,37.6,37.62,37.47,37.48,324661.5,34.2408,34.259,34.1224,34.1315,324661.5
2019-05-23 15:00:00,37.48,37.67,37.44,37.61,188559.0,34.1315,34.3045,34.0951,34.2499,188559.0
2019-05-23 15:30:00,37.62,37.67,37.51,37.65,507636.0,34.259,34.3045,34.1588,34.2863,507636.0
2019-05-24 09:30:00,37.96,38.23,37.85,38.05,59296.5,34.5686,34.8145,34.4684,34.6506,59296.5
2019-05-24 10:00:00,38.03,38.08,37.95,37.99,49153.5,34.6324,34.6779,34.5595,34.5959,49153.5
2019-05-24 10:30:00,37.98,38.05,37.89,37.96,24774.75,34.5868,34.6506,34.5049,34.5686,24774.75
2019-05-24 11:00:00,37.95,38.08,37.94,38.06,41980.5,34.5595,34.6779,34.5504,34.6597,41980.5
2019-05-24 11:30:00,38.06,38.29,38.05,38.24,129667.5,34.6597,34.8691,34.6506,34.8236,129667.5
2019-05-24 12:00:00,38.24,38.32,38.2,38.32,84800.25,34.8236,34.8965,34.7872,34.8965,84800.25
2019-05-24 12:30:00,38.33,38.46,38.3,38.46,77598.0,34.9056,35.0239,34.8782,35.0239,77598.0
2019-05-24 13:00:00,38.46,38.53,38.44,38.51,99794.25,35.0239,35.0877,35.0057,35.0695,99794.25
2019-05-24 13:30:00,38.51,38.57,38.47,38.48,89511.75,35.0695,35.1241,35.0331,35.0422,89511.75
2019-05-24 14:00:00,38.49,38.49,38.37,38.4,59265.0,35.0513,35.0513,34.942,34.9693,59265.0
2019-05-24 14:30:00,38.39,38.5,38.38,38.5,73728.0,34.9602,35.0604,34.9511,35.0604,73728.0
2019-05-24 15:00:00,38.5,38.56,38.5,38.53,81411.75,35.0604,35.115,35.0604,35.0877,81411.75
2019-05-24 15:30:00,38.52,38.68,38.5,38.6,429502.5,35.0786,35.2243,35.0604,35.1514,429502.5
2019-05-28 09:30:00,38.44,38.58,38.28,38.3,70481.25,35.0057,35.1332,34.86,34.8782,70481.25
2019-05-28 10:00:00,38.31,38.42,38.25,38.39,48377.25,34.8873,34.9875,34.8327,34.9602,48377.25
2019-05-28 10:30:00,38.38,38.39,38.08,38.11,77010.75,34.9511,34.9602,34.6779,34.7052,77010.75
2019-05-28 11:00:00,38.11,38.33,38.11,38.31,113359.5,34.7052,34.9056,34.7052,34.8873,113359.5
2019-05-28 11:30:00,38.31,38.31,38.13,38.2,61083.0,34.8873,34.8873,34.7234,34.7872,61083.0
2019-05-28 12:00:00,38.2,38.31,38.2,38.27,46696.5,34.7872,34.8873,34.7872,34.8509,46696.5
2019-05-28 12:30:00,38.27,38.32,38.24,38.26,45879.75,34.8509,34.8965,34.8236,34.8418,45879.75
2019-05-28 13:00:00,38.25,38.4,38.24,38.39,137938.5,34.8327,34.9693,34.8236,34.9602,137938.5
2019-05-28 13:30:00,38.39,38.42,38.29,38.31,62239.5,34.9602,34.9875,34.8691,34.8873,62239.5
2019-05-28 14:00:00,38.31,38.31,38.13,38.13,63803.25,34.8873,34.8873,34.7234,34.7234,63803.25
2019-05-28 14:30:00,38.13,38.15,38.01,38.06,91854.0,34.7234,34.7416,34.6142,34.6597,91854.0
2019-05-28 15:00:00,38.05,38.07,37.96,38.01,82446.75,34.6506,34.6688,34.5686,34.6142,82446.75
2019-05-28 15:30:00,38.01,38.02,37.83,37.88,418020.75,34.6142,34.6233,34.4502,34.4958,418020.75
2019-05-29 09:30:00,37.65,37.68,37.31,37.47,56029.5,34.2863,34.3136,33.9767,34.1224,56029.5
2019-05-29 10:00:00,37.47,37.85,37.38,37.85,116977.5,34.1224,34.4684,34.0404,34.4684,116977.5
2019-05-29 10:30:00,37.87,37.88,37.76,37.78,52110.0,34.4867,34.4958,34.3865,34.4047,52110.0
2019-05-29 11:00:00,37.78,37.92,37.65,37.65,56286.0,34.4047,34.5322,34.2863,34.2863,56286.0
2019-05-29 11:30:00,37.66,37.68,37.43,37.55,124816.5,34.2954,34.3136,34.086,34.1952,124816.5
2019-05-29 12:00:00,37.55,37.74,37.55,37.72,49583.25,34.1952,34.3683,34.1952,34.3501,49583.25
2019-05-29 12:30:00,37.72,37.75,37.67,37.68,30519.0,34.3501,34.3774,34.3045,34.3136,30519.0
2019-05-29 13:00:00,37.68,37.84,37.68,37.8,80120.25,34.3136,34.4593,34.3136,34.4229,80120.25
2019-05-29 13:30:00,37.8,37.84,37.72,37.74,53349.75,34.4229,34.4593,34.3501,34.3683,53349.75
2019-05-29 14:00:00,37.74,37.8,37.74,37.79,53824.5,34.3683,34.4229,34.3683,34.4138,53824.5
2019-05-29 14:30:00,37.79,37.8,37.68,37.77,89516.25,34.4138,34.4229,34.3136,34.3956,89516.25
2019-05-29 15:00:00,37.77,37.79,37.67,37.78,99733.5,34.3956,34.4138,34.3045,34.4047,99733.5
2019-05-29 15:30:00,37.8,37.89,37.74,37.85,351670.5,34.4229,34.5049,34.3683,34.4684,351670.5
2019-05-30 09:30:00,38.0,38.23,38.0,38.23,30170.25,34.605,34.8145,34.605,34.8145,30170.25
2019-05-30 10:00:00,38.21,38.22,38.1,38.1,18510.75,34.7963,34.8054,34.6961,34.6961,18510.75
2019-05-30 10:30:00,38.08,38.12,37.76,37.8,25096.5,34.6779,34.7143,34.3865,34.4229,25096.5
2019-05-30 11:00:00,37.79,37.83,37.64,37.71,51615.0,34.4138,34.4502,34.2772,34.341,51615.0
2019-05-30 11:30:00,37.71,37.73,37.57,37.66,28561.5,34.341,34.3592,34.2135,34.2954,28561.5
2019-05-30 12:00:00,37.64,37.65,37.56,37.61,24894.0,34.2772,34.2863,34.2044,34.2499,24894.0
2019-05-30 12:30:00,37.61,37.84,37.6,37.84,47380.5,34.2499,34.4593,34.2408,34.4593,47380.5
2019-05-30 13:00:00,37.84,37.87,37.66,37.7,36477.0,34.4593,34.4867,34.2954,34.3318,36477.0
2019-05-30 13:30:00,37.68,37.68,37.59,37.6,14226.75,34.3136,34.3136,34.2317,34.2408,14226.75
2019-05-30 14:00:00,37.63,37.64,37.46,37.46,30449.25,34.2681,34.2772,34.1133,34.1133,30449.25
2019-05-30 14:30:00,37.44,37.48,37.26,37.35,159372.0,34.0951,34.1315,33.9312,34.0131,159372.0
2019-05-30 15:00:00,37.34,37.43,37.3,37.42,39458.25,34.004,34.086,33.9676,34.0769,39458.25
2019-05-30 15:30:00,37.43,37.62,37.4,37.54,217518.75,34.086,34.259,34.0586,34.1861,217518.75
2019-05-31 09:30:00,37.0,37.0,36.7,36.88,62203.5,33.6944,33.6944,33.4212,33.5851,62203.5
2019-05-31 10:00:00,36.87,36.96,36.75,36.78,107298.0,33.576,33.658,33.4667,33.494,107298.0
2019-05-31 10:30:00,36.78,36.9,36.73,36.82,94254.75,33.494,33.6033,33.4485,33.5305,94254.75
2019-05-31 11:00:00,36.81,37.01,36.81,37.01,77251.5,33.5214,33.7035,33.5214,33.7035,77251.5
2019-05-31 11:30:00,37.02,37.13,36.99,37.11,66334.5,33.7126,33.8128,33.6853,33.7946,66334.5
2019-05-31 12:00:00,37.12,37.18,37.02,37.03,53394.75,33.8037,33.8583,33.7126,33.7217,53394.75
2019-05-31 12:30:00,37.04,37.08,36.98,37.03,52337.25,33.7308,33.7672,33.6762,33.7217,52337.25
2019-05-31 13:00:00,37.03,37.1,37.01,37.1,62370.0,33.7217,33.7855,33.7035,33.7855,62370.0
2019-05-31 13:30:00,37.1,37.12,37.05,37.08,61537.5,33.7855,33.8037,33.7399,33.7672,61537.5
2019-05-31 14:00:00,37.08,37.09,36.93,36.95,77971.5,33.7672,33.7763,33.6306,33.6489,77971.5
2019-05-31 14:30:00,36.95,36.99,36.87,36.94,138345.75,33.6489,33.6853,33.576,33.6397,138345.75
2019-05-31 15:00:00,36.94,36.95,36.71,36.74,187548.75,33.6397,33.6489,33.4303,33.4576,187548.75
2019-05-31 15:30:00,36.74,36.8,36.65,36.69,282507.75,33.4576,33.5123,33.3757,33.4121,282507.75
2019-06-03 09:30:00,36.66,36.8,36.6,36.62,48654.0,33.3848,33.5123,33.3301,33.3483,48654.0
2019-06-03 10:00:00,36.6,37.06,36.59,36.99,59337.0,33.3301,33.749,33.321,33.6853,59337.0
2019-06-03 10:30:00,37.0,37.14,36.97,37.06,45859.5,33.6944,33.8219,33.6671,33.749,45859.5
2019-06-03 11:00:00,37.08,37.08,36.74,36.77,96817.5,33.7672,33.7672,33.4576,33.4849,96817.5
2019-06-03 11:30:00,36.76,36.89,36.7,36.7,45486.0,33.4758,33.5942,33.4212,33.4212,45486.0
2019-06-03 12:00:00,36.71,36.78,36.58,36.58,45510.75,33.4303,33.494,33.3119,33.3119,45510.75
2019-06-03 12:30:00,36.62,36.73,36.59,36.64,36659.25,33.3483,33.4485,33.321,33.3665,36659.25
2019-06-03 13:00:00,36.64,36.87,36.6,36.73,80685.0,33.3665,33.576,33.3301,33.4485,80685.0
2019-06-03 13:30:00,36.73,36.89,36.6,36.84,79812.0,33.4485,33.5942,33.3301,33.5487,79812.0
2019-06-03 14:00:00,36.84,36.93,36.81,36.84,57602.25,33.5487,33.6306,33.5214,33.5487,57602.25
2019-06-03 14:30:00,36.84,36.89,36.7,36.73,108630.0,33.5487,33.5942,33.4212,33.4485,108630.0
2019-06-03 15:00:00,36.72,36.72,36.46,36.49,215115.75,33.4394,33.4394,33.2026,33.2299,215115.75
2019-06-03 15:30:00,36.48,36.5,36.34,36.46,573162.75,33.2208,33.2391,33.0933,33.2026,573162.75
2019-06-04 09:30:00,37.09,37.32,36.8,36.9,67216.5,33.7763,33.9858,33.5123,33.6033,67216.5
2019-06-04 10:00:00,36.92,37.36,36.92,37.32,89896.5,33.6215,34.0222,33.6215,33.9858,89896.5
2019-06-04 10:30:00,37.31,37.44,37.22,37.43,64345.5,33.9767,34.0951,33.8947,34.086,64345.5
2019-06-04 11:00:00,37.41,37.48,37.36,37.38,125770.5,34.0678,34.1315,34.0222,34.0404,125770.5
2019-06-04 11:30:00,37.41,37.56,37.36,37.5,45751.5,34.0678,34.2044,34.0222,34.1497,45751.5
2019-06-04 12:00:00,37.51,37.51,37.38,37.45,41715.0,34.1588,34.1588,34.0404,34.1042,41715.0
2019-06-04 12:30:00,37.46,37.61,37.4,37.55,31873.5,34.1133,34.2499,34.0586,34.1952,31873.5
2019-06-04 13:00:00,37.56,37.57,37.51,37.56,32411.25,34.2044,34.2135,34.1588,34.2044,32411.25
2019-06-04 13:30:00,37.56,37.62,37.53,37.62,21984.75,34.2044,34.259,34.177,34.259,21984.75
2019-06-04 14:00:00,37.62,37.64,37.48,37.51,22684.5,34.259,34.2772,34.1315,34.1588,22684.5
2019-06-04 14:30:00,37.51,37.64,37.45,37.62,45578.25,34.1588,34.2772,34.1042,34.259,45578.25
2019-06-04 15:00:00,37.62,37.85,37.61,37.82,74855.25,34.259,34.4684,34.2499,34.4411,74855.25
2019-06-04 15:30:00,37.83,37.9,37.79,37.84,319257.0,34.4502,34.514,34.4138,34.4593,319257.0
2019-06-05 09:30:00,37.84,37.99,37.5,37.67,46813.5,34.4593,34.5959,34.1497,34.3045,46813.5
2019-06-05 10:00:00,37.68,37.71,37.44,37.45,29324.25,34.3136,34.341,34.0951,34.1042,29324.25
2019-06-05 10:30:00,37.43,37.47,37.29,37.32,80163.0,34.086,34.1224,33.9585,33.9858,80163.0
2019-06-05 11:00:00,37.36,37.49,37.32,37.4,66368.25,34.0222,34.1406,33.9858,34.0586,66368.25
2019-06-05 11:30:00,37.4,37.53,37.38,37.48,78403.5,34.0586,34.177,34.0404,34.1315,78403.5
2019-06-05 12:00:00,37.48,37.49,37.38,37.44,54292.5,34.1315,34.1406,34.0404,34.0951,54292.5
2019-06-05 12:30:00,37.44,37.47,37.37,37.4,116520.75,34.0951,34.1224,34.0313,34.0586,116520.75
2019-06-05 13:00:00,37.39,37.63,37.38,37.61,178906.5,34.0495,34.2681,34.0404,34.2499,178906.5
2019-06-05 13:30:00,37.61,37.67,37.53,37.67,26331.75,34.2499,34.3045,34.177,34.3045,26331.75
2019-06-05 14:00:00,37.65,37.68,37.52,37.53,73527.75,34.2863,34.3136,34.1679,34.177,73527.75
2019-06-05 14:30:00,37.52,37.56,37.42,37.44,42948.0,34.1679,34.2044,34.0769,34.0951,42948.0
2019-06-05 15:00:00,37.44,37.58,37.43,37.56,54042.75,34.0951,34.2226,34.086,34.2044,54042.75
2019-06-05 15:30:00,37.56,37.65,37.44,37.63,251534.25,34.2044,34.2863,34.0951,34.2681,251534.25
2019-06-06 09:30:00,37.72,37.72,37.44,37.44,51540.75,34.3501,34.3501,34.0951,34.0951,51540.75
2019-06-06 10:00:00,37.46,37.52,37.28,37.28,23364.0,34.1133,34.1679,33.9494,33.9494,23364.0
2019-06-06 10:30:00,37.3,37.51,37.3,37.37,19138.5,33.9676,34.1588,33.9676,34.0313,19138.5
2019-06-06 11:00:00,37.4,37.55,37.4,37.51,32343.75,34.0586,34.1952,34.0586,34.1588,32343.75
2019-06-06 11:30:00,37.51,37.53,37.34,37.34,29810.25,34.1588,34.177,34.004,34.004,29810.25
2019-06-06 12:00:00,37.35,37.48,37.33,37.48,33597.0,34.0131,34.1315,33.9949,34.1315,33597.0
2019-06-06 12:30:00,37.49,37.54,37.45,37.49,15259.5,34.1406,34.1861,34.1042,34.1406,15259.5
2019-06-06 13:00:00,37.53,37.55,37.5,37.53,23040.0,34.177,34.1952,34.1497,34.177,23040.0
2019-06-06 13:30:00,37.54,37.56,37.46,37.46,21910.5,34.1861,34.2044,34.1133,34.1133,21910.5
2019-06-06 14:00:00,37.46,37.52,37.44,37.47,46300.5,34.1133,34.1679,34.0951,34.1224,46300.5
2019-06-06 14:30:00,37.48,37.68,37.48,37.58,57093.75,34.1315,34.3136,34.1315,34.2226,57093.75
2019-06-06 15:00:00,37.59,37.66,37.55,37.65,44633.25,34.2317,34.2954,34.1952,34.2863,44633.25
2019-06-06 15:30:00,37.64,37.78,37.64,37.69,238623.75,34.2772,34.4047,34.2772,34.3227,238623.75
2019-06-07 09:30:00,37.72,37.72,37.39,37.44,90101.25,34.3501,34.3501,34.0495,34.0951,90101.25
2019-06-07 10:00:00,37.44,37.44,37.13,37.14,121248.0,34.0951,34.0951,33.8128,33.8219,121248.0
2019-06-07 10:30:00,37.16,37.41,37.16,37.37,231981.75,33.8401,34.0678,33.8401,34.0313,231981.75
2019-06-07 11:00:00,37.39,37.44,37.21,37.21,104181.75,34.0495,34.0951,33.8856,33.8856,104181.75
2019-06-07 11:30:00,37.21,37.29,37.19,37.2,50654.25,33.8856,33.9585,33.8674,33.8765,50654.25
2019-06-07 12:00:00,37.2,37.3,37.16,37.28,60968.25,33.8765,33.9676,33.8401,33.9494,60968.25
2019-06-07 12:30:00,37.28,37.33,37.26,37.32,193486.5,33.9494,33.9949,33.9312,33.9858,193486.5
2019-06-07 13:00:00,37.32,37.36,37.25,37.27,51070.5,33.9858,34.0222,33.922,33.9403,51070.5
2019-06-07 13:30:00,37.28,37.31,37.22,37.26,32895.0,33.9494,33.9767,33.8947,33.9312,32895.0
2019-06-07 14:00:00,37.27,37.28,37.22,37.25,31524.75,33.9403,33.9494,33.8947,33.922,31524.75
2019-06-07 14:30:00,37.26,37.33,37.23,37.23,39735.0,33.9312,33.9949,33.9038,33.9038,39735.0
2019-06-07 15:00:00,37.24,37.31,37.24,37.31,74783.25,33.9129,33.9767,33.9129,33.9767,74783.25
2019-06-07 15:30:00,37.31,37.33,37.15,37.21,372426.75,33.9767,33.9949,33.831,33.8856,372426.75
2019-06-10 09:30:00,37.59,38.03,37.39,37.92,102253.5,34.2317,34.6324,34.0495,34.5322,102253.5
2019-06-10 10:00:00,37.97,38.07,37.88,37.89,102017.25,34.5777,34.6688,34.4958,34.5049,102017.25
2019-06-10 10:30:00,37.9,37.91,37.83,37.88,42079.5,34.514,34.5231,34.4502,34.4958,42079.5
2019-06-10 11:00:00,37.89,37.9,37.8,37.83,36621.0,34.5049,34.514,34.4229,34.4502,36621.0
2019-06-10 11:30:00,37.82,37.9,37.79,37.89,31776.75,34.4411,34.514,34.4138,34.5049,31776.75
2019-06-10 12:00:00,37.88,37.9,37.78,37.78,37449.0,34.4958,34.514,34.4047,34.4047,37449.0
2019-06-10 12:30:00,37.77,37.8,37.7,37.76,29202.75,34.3956,34.4229,34.3318,34.3865,29202.75
2019-06-10 13:00:00,37.77,37.87,37.76,37.8,35464.5,34.3956,34.4867,34.3865,34.4229,35464.5
2019-06-10 13:30:00,37.81,37.84,37.72,37.75,30910.5,34.432,34.4593,34.3501,34.3774,30910.5
2019-06-10 14:00:00,37.73,37.76,37.6,37.75,23199.75,34.3592,34.3865,34.2408,34.3774,23199.75
2019-06-10 14:30:00,37.76,37.82,37.72,37.78,80019.0,34.3865,34.4411,34.3501,34.4047,80019.0
2019-06-10 15:00:00,37.76,37.79,37.72,37.74,61332.75,34.3865,34.4138,34.3501,34.3683,61332.75
2019-06-10 15:30:00,37.73,37.8,37.57,37.62,218236.5,34.3592,34.4229,34.2135,34.259,218236.5
2019-06-11 09:30:00,38.04,38.13,37.85,37.85,54929.25,34.6415,34.7234,34.4684,34.4684,54929.25
2019-06-11 10:00:00,37.83,38.01,37.83,37.97,127239.75,34.4502,34.6142,34.4502,34.5777,127239.75
2019-06-11 10:30:00,37.96,37.99,37.88,37.94,64728.0,34.5686,34.5959,34.4958,34.5504,64728.0
2019-06-11 11:00:00,37.91,37.99,37.84,37.85,62275.5,34.5231,34.5959,34.4593,34.4684,62275.5
2019-06-11 11:30:00,37.85,37.91,37.67,37.7,40689.0,34.4684,34.5231,34.3045,34.3318,40689.0
2019-06-11 12:00:00,37.66,37.69,37.57,37.57,30496.5,34.2954,34.3227,34.2135,34.2135,30496.5
2019-06-11 12:30:00,37.59,37.6,37.51,37.52,12152.25,34.2317,34.2408,34.1588,34.1679,12152.25
2019-06-11 13:00:00,37.52,37.57,37.48,37.51,39627.0,34.1679,34.2135,34.1315,34.1588,39627.0
2019-06-11 13:30:00,37.48,37.6,37.48,37.6,44403.75,34.1315,34.2408,34.1315,34.2408,44403.75
2019-06-11 14:00:00,37.6,37.67,37.6,37.61,26122.5,34.2408,34.3045,34.2408,34.2499,26122.5
2019-06-11 14:30:00,37.6,37.6,37.45,37.47,17309.25,34.2408,34.2408,34.1042,34.1224,17309.25
2019-06-11 15:00:00,37.46,37.49,37.4,37.47,78466.5,34.1133,34.1406,34.0586,34.1224,78466.5
2019-06-11 15:30:00,37.46,37.53,37.41,37.44,163503.0,34.1133,34.177,34.0678,34.0951,163503.0
2019-06-12 09:30:00,37.42,37.55,37.22,37.24,61308.0,34.0769,34.1952,33.8947,33.9129,61308.0
2019-06-12 10:00:00,37.24,37.26,36.92,37.04,35961.75,33.9129,33.9312,33.6215,33.7308,35961.75
2019-06-12 10:30:00,37.0,37.11,36.96,37.03,21966.75,33.6944,33.7946,33.658,33.7217,21966.75
2019-06-12 11:00:00,36.99,37.01,36.82,36.86,28390.5,33.6853,33.7035,33.5305,33.5669,28390.5
2019-06-12 11:30:00,36.87,36.92,36.7,36.76,31682.25,33.576,33.6215,33.4212,33.4758,31682.25
2019-06-12 12:00:00,36.76,36.92,36.76,36.88,30903.75,33.4758,33.6215,33.4758,33.5851,30903.75
2019-06-12 12:30:00,36.89,36.99,36.84,36.92,49677.75,33.5942,33.6853,33.5487,33.6215,49677.75
2019-06-12 13:00:00,36.91,36.99,36.87,36.97,38274.75,33.6124,33.6853,33.576,33.6671,38274.75
2019-06-12 13:30:00,36.97,36.98,36.88,36.91,87399.0,33.6671,33.6762,33.5851,33.6124,87399.0
2019-06-12 14:00:00,36.92,36.99,36.89,36.99,64370.25,33.6215,33.6853,33.5942,33.6853,64370.25
2019-06-12 14:30:00,36.99,37.06,36.96,36.98,77922.0,33.6853,33.749,33.658,33.6762,77922.0
2019-06-12 15:00:00,36.97,37.02,36.96,36.98,48726.0,33.6671,33.7126,33.658,33.6762,48726.0
2019-06-12 15:30:00,36.98,37.01,36.93,37.01,179356.5,33.6762,33.7035,33.6306,33.7035,179356.5
2019-06-13 09:30:00,37.02,37.19,36.98,37.09,70024.5,33.7126,33.8674,33.6762,33.7763,70024.5
2019-06-13 10:00:00,37.08,37.09,36.93,36.96,39330.0,33.7672,33.7763,33.6306,33.658,39330.0
2019-06-13 10:30:00,36.99,37.12,36.98,37.01,36252.0,33.6853,33.8037,33.6762,33.7035,36252.0
2019-06-13 11:00:00,37.03,37.11,36.97,37.03,105948.0,33.7217,33.7946,33.6671,33.7217,105948.0
2019-06-13 11:30:00,37.04,37.05,37.0,37.01,52580.25,33.7308,33.7399,33.6944,33.7035,52580.25
2019-06-13 12:00:00,37.01,37.11,37.01,37.05,66825.0,33.7035,33.7946,33.7035,33.7399,66825.0
2019-06-13 12:30:00,37.07,37.19,37.01,37.16,34276.5,33.7581,33.8674,33.7035,33.8401,34276.5
2019-06-13 13:00:00,37.17,37.17,37.06,37.07,27164.25,33.8492,33.8492,33.749,33.7581,27164.25
2019-06-13 13:30:00,37.08,37.09,37.0,37.01,18229.5,33.7672,33.7763,33.6944,33.7035,18229.5
2019-06-13 14:00:00,37.01,37.1,37.0,37.09,34890.75,33.7035,33.7855,33.6944,33.7763,34890.75
2019-06-13 14:30:00,37.08,37.14,37.03,37.09,136028.25,33.7672,33.8219,33.7217,33.7763,136028.25
2019-06-13 15:00:00,37.09,37.09,36.98,37.05,60597.0,33.7763,33.7763,33.6762,33.7399,60597.0
2019-06-13 15:30:00,37.05,37.16,37.04,37.13,284073.75,33.7399,33.8401,33.7308,33.8128,284073.75
2019-06-14 09:30:00,37.17,37.17,36.38,36.39,47587.5,33.8492,33.8492,33.1298,33.1389,47587.5
2019-06-14 10:00:00,36.38,36.48,36.27,36.35,80934.75,33.1298,33.2208,33.0296,33.1025,80934.75
2019-06-14 10:30:00,36.35,36.54,36.32,36.54,112729.5,33.1025,33.2755,33.0751,33.2755,112729.5
2019-06-14 11:00:00,36.54,36.57,36.37,36.39,206952.75,33.2755,33.3028,33.1207,33.1389,206952.75
2019-06-14 11:30:00,36.4,36.53,36.38,36.49,54110.25,33.148,33.2664,33.1298,33.2299,54110.25
2019-06-14 12:00:00,36.49,36.5,36.44,36.47,76455.0,33.2299,33.2391,33.1844,33.2117,76455.0
2019-06-14 12:30:00,36.47,36.47,36.38,36.43,58239.0,33.2117,33.2117,33.1298,33.1753,58239.0
2019-06-14 13:00:00,36.44,36.48,36.41,36.45,82622.25,33.1844,33.2208,33.1571,33.1935,82622.25
2019-06-14 13:30:00,36.45,36.48,36.43,36.44,83992.5,33.1935,33.2208,33.1753,33.1844,83992.5
2019-06-14 14:00:00,36.44,36.53,36.44,36.48,120944.25,33.1844,33.2664,33.1844,33.2208,120944.25
2019-06-14 14:30:00,36.47,36.48,36.43,36.48,136707.75,33.2117,33.2208,33.1753,33.2208,136707.75
2019-06-14 15:00:00,36.48,36.7,36.47,36.64,122253.75,33.2208,33.4212,33.2117,33.3665,122253.75
2019-06-14 15:30:00,36.64,36.78,36.63,36.69,226865.25,33.3665,33.494,33.3574,33.4121,226865.25
2019-06-17 09:30:00,36.84,36.88,36.65,36.83,38162.25,33.5487,33.5851,33.3757,33.5396,38162.25
2019-06-17 10:00:00,36.85,36.99,36.82,36.84,60986.25,33.5578,33.6853,33.5305,33.5487,60986.25
2019-06-17 10:30:00,36.85,36.95,36.82,36.9,47848.5,33.5578,33.6489,33.5305,33.6033,47848.5
2019-06-17 11:00:00,36.89,36.9,36.8,36.84,46095.75,33.5942,33.6033,33.5123,33.5487,46095.75
2019-06-17 11:30:00,36.84,36.87,36.78,36.84,42835.5,33.5487,33.576,33.494,33.5487,42835.5
2019-06-17 12:00:00,36.83,36.83,36.71,36.72,18650.25,33.5396,33.5396,33.4303,33.4394,18650.25
2019-06-17 12:30:00,36.72,36.77,36.7,36.72,21264.75,33.4394,33.4849,33.4212,33.4394,21264.75
2019-06-17 13:00:00,36.71,36.78,36.71,36.72,25960.5,33.4303,33.494,33.4303,33.4394,25960.5
2019-06-17 13:30:00,36.72,36.8,36.72,36.8,28928.25,33.4394,33.5123,33.4394,33.5123,28928.25
2019-06-17 14:00:00,36.79,36.83,36.73,36.73,58716.0,33.5031,33.5396,33.4485,33.4485,58716.0
2019-06-17 14:30:00,36.74,36.76,36.71,36.73,34443.0,33.4576,33.4758,33.4303,33.4485,34443.0
2019-06-17 15:00:00,36.74,36.74,36.63,36.69,47000.25,33.4576,33.4576,33.3574,33.4121,47000.25
2019-06-17 15:30:00,36.69,36.69,36.49,36.54,121655.25,33.4121,33.4121,33.2299,33.2755,121655.25
2019-06-18 09:30:00,36.63,37.38,36.57,37.34,125721.0,33.3574,34.0404,33.3028,34.004,125721.0
2019-06-18 10:00:00,37.34,37.47,37.29,37.43,63735.75,34.004,34.1224,33.9585,34.086,63735.75
2019-06-18 10:30:00,37.44,37.48,37.36,37.38,77134.5,34.0951,34.1315,34.0222,34.0404,77134.5
2019-06-18 11:00:00,37.38,37.42,37.12,37.2,71529.75,34.0404,34.0769,33.8037,33.8765,71529.75
2019-06-18 11:30:00,37.16,37.18,36.98,37.0,33732.0,33.8401,33.8583,33.6762,33.6944,33732.0
2019-06-18 12:00:00,37.0,37.06,36.95,37.01,50060.25,33.6944,33.749,33.6489,33.7035,50060.25
2019-06-18 12:30:00,37.01,37.03,36.95,36.96,27522.0,33.7035,33.7217,33.6489,33.658,27522.0
2019-06-18 13:00:00,36.95,36.98,36.86,36.94,19019.25,33.6489,33.6762,33.5669,33.6397,19019.25
2019-06-18 13:30:00,36.94,37.0,36.91,37.0,20450.25,33.6397,33.6944,33.6124,33.6944,20450.25
2019-06-18 14:00:00,37.01,37.14,36.97,37.12,24133.5,33.7035,33.8219,33.6671,33.8037,24133.5
2019-06-18 14:30:00,37.1,37.11,37.02,37.06,41854.5,33.7855,33.7946,33.7126,33.749,41854.5
2019-06-18 15:00:00,37.05,37.07,36.97,37.01,65328.75,33.7399,33.7581,33.6671,33.7035,65328.75
2019-06-18 15:30:00,37.0,37.0,36.88,36.92,246480.75,33.6944,33.6944,33.5851,33.6215,246480.75
2019-06-19 09:30:00,37.08,37.16,36.95,37.06,67133.25,33.7672,33.8401,33.6489,33.749,67133.25
2019-06-19 10:00:00,37.11,37.13,37.0,37.03,31068.0,33.7946,33.8128,33.6944,33.7217,31068.0
2019-06-19 10:30:00,37.03,37.2,37.03,37.14,36454.5,33.7217,33.8765,33.7217,33.8219,36454.5
2019-06-19 11:00:00,37.15,37.15,37.06,37.07,71835.75,33.831,33.831,33.749,33.7581,71835.75
2019-06-19 11:30:00,37.08,37.1,37.03,37.04,38391.75,33.7672,33.7855,33.7217,33.7308,38391.75
2019-06-19 12:00:00,37.03,37.08,36.96,36.99,41154.75,33.7217,33.7672,33.658,33.6853,41154.75
2019-06-19 12:30:00,36.96,37.1,36.91,37.06,39476.25,33.658,33.7855,33.6124,33.749,39476.25
2019-06-19 13:00:00,37.08,37.08,37.03,37.03,33115.5,33.7672,33.7672,33.7217,33.7217,33115.5
2019-06-19 13:30:00,37.03,37.04,36.91,36.95,38999.25,33.7217,33.7308,33.6124,33.6489,38999.25
2019-06-19 14:00:00,36.94,36.94,36.31,36.32,159273.0,33.6397,33.6397,33.066,33.0751,159273.0
2019-06-19 14:30:00,36.34,36.4,36.16,36.29,229655.25,33.0933,33.148,32.9294,33.0478,229655.25
2019-06-19 15:00:00,36.3,36.54,36.28,36.39,263630.25,33.0569,33.2755,33.0387,33.1389,263630.25
2019-06-19 15:30:00,36.4,36.4,36.04,36.06,508545.0,33.148,33.148,32.8202,32.8384,508545.0
2019-06-20 09:30:00,36.3,36.36,35.81,36.02,334392.75,33.0569,33.1116,32.6107,32.8019,334392.75
2019-06-20 10:00:00,36.0,36.07,35.76,35.83,234450.0,32.7837,32.8475,32.5652,32.6289,234450.0
2019-06-20 10:30:00,35.83,35.88,35.53,35.68,267610.5,32.6289,32.6744,32.3557,32.4923,267610.5
2019-06-20 11:00:00,35.67,35.74,35.33,35.58,370010.25,32.4832,32.547,32.1736,32.4012,370010.25
2019-06-20 11:30:00,35.6,35.8,35.56,35.69,110679.75,32.4195,32.6016,32.383,32.5014,110679.75
2019-06-20 12:00:00,35.7,35.78,35.5,35.67,138413.25,32.5105,32.5834,32.3284,32.4832,138413.25
2019-06-20 12:30:00,35.69,35.71,35.62,35.68,100604.25,32.5014,32.5196,32.4377,32.4923,100604.25
2019-06-20 13:00:00,35.7,35.75,35.67,35.74,101454.75,32.5105,32.5561,32.4832,32.547,101454.75
2019-06-20 13:30:00,35.75,35.86,35.7,35.85,108333.0,32.5561,32.6562,32.5105,32.6471,108333.0
2019-06-20 14:00:00,35.85,36.04,35.8,36.01,488961.0,32.6471,32.8202,32.6016,32.7928,488961.0
2019-06-20 14:30:00,36.02,36.04,35.94,35.99,157902.75,32.8019,32.8202,32.7291,32.7746,157902.75
2019-06-20 15:00:00,35.99,36.18,35.92,36.12,221238.0,32.7746,32.9476,32.7109,32.893,221238.0
2019-06-20 15:30:00,36.11,36.12,35.84,35.86,1406074.5,32.8839,32.893,32.638,32.6562,1406074.5
2019-06-21 09:30:00,35.99,36.37,35.92,35.96,441175.5,32.7746,33.1207,32.7109,32.7473,441175.5
2019-06-21 10:00:00,36.0,36.02,35.91,35.97,385490.25,32.7837,32.8019,32.7018,32.7564,385490.25
2019-06-21 10:30:00,35.98,36.29,35.96,36.24,204385.5,32.7655,33.0478,32.7473,33.0023,204385.5
2019-06-21 11:00:00,36.25,36.32,36.13,36.27,105669.0,33.0114,33.0751,32.9021,33.0296,105669.0
2019-06-21 11:30:00,36.25,36.32,36.17,36.24,265414.5,33.0114,33.0751,32.9385,33.0023,265414.5
2019-06-21 12:00:00,36.24,36.24,36.06,36.06,169994.25,33.0023,33.0023,32.8384,32.8384,169994.25
2019-06-21 12:30:00,36.05,36.2,36.04,36.17,52724.25,32.8293,32.9659,32.8202,32.9385,52724.25
2019-06-21 13:00:00,36.16,36.21,36.15,36.21,55363.5,32.9294,32.975,32.9203,32.975,55363.5
2019-06-21 13:30:00,36.22,36.27,36.2,36.27,91030.5,32.9841,33.0296,32.9659,33.0296,91030.5
2019-06-21 14:00:00,36.26,36.29,36.21,36.22,117787.5,33.0205,33.0478,32.975,32.9841,117787.5
2019-06-21 14:30:00,36.22,36.26,36.2,36.24,206264.25,32.9841,33.0205,32.9659,33.0023,206264.25
2019-06-21 15:00:00,36.25,36.47,36.23,36.46,171022.5,33.0114,33.2117,32.9932,33.2026,171022.5
2019-06-21 15:30:00,36.47,36.63,36.37,36.61,871011.0,33.2117,33.3574,33.1207,33.3392,871011.0
2019-06-24 09:30:00,36.54,36.66,36.23,36.66,88798.5,33.2755,33.3848,32.9932,33.3848,88798.5
2019-06-24 10:00:00,36.58,36.67,36.4,36.44,59247.0,33.3119,33.3939,33.148,33.1844,59247.0
2019-06-24 10:30:00,36.42,36.48,36.22,36.27,45789.75,33.1662,33.2208,32.9841,33.0296,45789.75
2019-06-24 11:00:00,36.28,36.32,36.14,36.19,105918.75,33.0387,33.0751,32.9112,32.9568,105918.75
2019-06-24 11:30:00,36.2,36.22,36.06,36.06,123327.0,32.9659,32.9841,32.8384,32.8384,123327.0
2019-06-24 12:00:00,36.07,36.23,36.06,36.15,65999.25,32.8475,32.9932,32.8384,32.9203,65999.25
2019-06-24 12:30:00,36.14,36.2,36.07,36.2,70803.0,32.9112,32.9659,32.8475,32.9659,70803.0
2019-06-24 13:00:00,36.2,36.24,36.15,36.21,190930.5,32.9659,33.0023,32.9203,32.975,190930.5
2019-06-24 13:30:00,36.2,36.22,36.03,36.04,87651.0,32.9659,32.9841,32.811,32.8202,87651.0
2019-06-24 14:00:00,36.05,36.08,36.02,36.04,105680.25,32.8293,32.8566,32.8019,32.8202,105680.25
2019-06-24 14:30:00,36.04,36.05,35.91,36.0,114333.75,32.8202,32.8293,32.7018,32.7837,114333.75
2019-06-24 15:00:00,36.0,36.0,35.91,35.91,156831.75,32.7837,32.7837,32.7018,32.7018,156831.75
2019-06-24 15:30:00,35.91,35.93,35.62,35.69,717831.0,32.7018,32.72,32.4377,32.5014,717831.0
2019-06-25 09:30:00,35.6,35.7,35.34,35.62,190152.0,32.4195,32.5105,32.1827,32.4377,190152.0
2019-06-25 10:00:00,35.63,35.69,35.52,35.59,197552.25,32.4468,32.5014,32.3466,32.4104,197552.25
2019-06-25 10:30:00,35.59,35.68,35.57,35.6,112486.5,32.4104,32.4923,32.3921,32.4195,112486.5
2019-06-25 11:00:00,35.6,35.81,35.58,35.74,183062.25,32.4195,32.6107,32.4012,32.547,183062.25
2019-06-25 11:30:00,35.74,35.76,35.59,35.64,124425.0,32.547,32.5652,32.4104,32.4559,124425.0
2019-06-25 12:00:00,35.65,35.75,35.61,35.62,78923.25,32.465,32.5561,32.4286,32.4377,78923.25
2019-06-25 12:30:00,35.64,35.8,35.63,35.76,121988.25,32.4559,32.6016,32.4468,32.5652,121988.25
2019-06-25 13:00:00,35.76,35.82,35.72,35.81,91392.75,32.5652,32.6198,32.5287,32.6107,91392.75
2019-06-25 13:30:00,35.81,35.84,35.72,35.72,106854.75,32.6107,32.638,32.5287,32.5287,106854.75
2019-06-25 14:00:00,35.72,35.77,35.67,35.68,111696.75,32.5287,32.5743,32.4832,32.4923,111696.75
2019-06-25 14:30:00,35.68,35.79,35.64,35.75,186754.5,32.4923,32.5925,32.4559,32.5561,186754.5
2019-06-25 15:00:00,35.76,35.83,35.71,35.82,167852.25,32.5652,32.6289,32.5196,32.6198,167852.25
2019-06-25 15:30:00,35.82,35.83,35.55,35.63,365080.5,32.6198,32.6289,32.3739,32.4468,365080.5
2019-06-26 09:30:00,35.86,35.94,35.72,35.94,111552.75,32.6562,32.7291,32.5287,32.7291,111552.75
2019-06-26 10:00:00,35.97,36.06,35.96,36.02,85218.75,32.7564,32.8384,32.7473,32.8019,85218.75
2019-06-26 10:30:00,36.03,36.04,35.97,36.0,93453.75,32.811,32.8202,32.7564,32.7837,93453.75
2019-06-26 11:00:00,36.02,36.12,35.94,36.0,103457.25,32.8019,32.893,32.7291,32.7837,103457.25
2019-06-26 11:30:00,36.01,36.03,35.92,36.0,74571.75,32.7928,32.811,32.7109,32.7837,74571.75
2019-06-26 12:00:00,36.0,36.01,35.92,35.94,56875.5,32.7837,32.7928,32.7109,32.7291,56875.5
2019-06-26 12:30:00,35.94,35.96,35.88,35.95,46995.75,32.7291,32.7473,32.6744,32.7382,46995.75
2019-06-26 13:00:00,35.95,35.99,35.92,35.98,53507.25,32.7382,32.7746,32.7109,32.7655,53507.25
2019-06-26 13:30:00,35.98,36.01,35.95,35.98,84294.0,32.7655,32.7928,32.7382,32.7655,84294.0
2019-06-26 14:00:00,35.98,36.11,35.98,36.08,145172.25,32.7655,32.8839,32.7655,32.8566,145172.25
2019-06-26 14:30:00,36.08,36.12,36.05,36.1,128963.25,32.8566,32.893,32.8293,32.8748,128963.25
2019-06-26 15:00:00,36.1,36.13,36.04,36.07,82716.75,32.8748,32.9021,32.8202,32.8475,82716.75
2019-06-26 15:30:00,36.07,36.09,35.93,35.94,273107.25,32.8475,32.8657,32.72,32.7291,273107.25
2019-06-27 09:30:00,36.16,36.51,35.96,36.42,139414.5,32.9294,33.2482,32.7473,33.1662,139414.5
2019-06-27 10:00:00,36.44,36.53,36.34,36.46,147654.0,33.1844,33.2664,33.0933,33.2026,147654.0
2019-06-27 10:30:00,36.46,36.49,36.39,36.45,103992.75,33.2026,33.2299,33.1389,33.1935,103992.75
2019-06-27 11:00:00,36.45,36.54,36.32,36.44,116255.25,33.1935,33.2755,33.0751,33.1844,116255.25
2019-06-27 11:30:00,36.42,36.65,36.39,36.57,354278.25,33.1662,33.3757,33.1389,33.3028,354278.25
2019-06-27 12:00:00,36.58,36.65,36.58,36.62,103587.75,33.3119,33.3757,33.3119,33.3483,103587.75
2019-06-27 12:30:00,36.62,36.64,36.52,36.54,97713.0,33.3483,33.3665,33.2573,33.2755,97713.0
2019-06-27 13:00:00,36.54,36.65,36.53,36.65,73993.5,33.2755,33.3757,33.2664,33.3757,73993.5
2019-06-27 13:30:00,36.65,36.73,36.65,36.68,117027.0,33.3757,33.4485,33.3757,33.403,117027.0
2019-06-27 14:00:00,36.67,36.71,36.63,36.66,93262.5,33.3939,33.4303,33.3574,33.3848,93262.5
2019-06-27 14:30:00,36.67,36.67,36.57,36.57,127874.25,33.3939,33.3939,33.3028,33.3028,127874.25
2019-06-27 15:00:00,36.58,36.68,36.57,36.67,122260.5,33.3119,33.403,33.3028,33.3939,122260.5
2019-06-27 15:30:00,36.66,36.72,36.61,36.67,492833.25,33.3848,33.4394,33.3392,33.3939,492833.25
2019-06-28 09:30:00,36.88,37.23,36.84,37.0,90636.75,33.7202,34.0402,33.6836,33.8299,90636.75
2019-06-28 10:00:00,37.02,37.07,36.84,36.89,59926.5,33.8482,33.8939,33.6836,33.7293,59926.5
2019-06-28 10:30:00,36.89,37.21,36.81,37.19,96963.75,33.7293,34.0219,33.6562,34.0036,96963.75
2019-06-28 11:00:00,37.19,37.3,37.11,37.28,63065.25,34.0036,34.1042,33.9305,34.0859,63065.25
2019-06-28 11:30:00,37.28,37.44,37.24,37.42,64419.75,34.0859,34.2322,34.0493,34.2139,64419.75
2019-06-28 12:00:00,37.41,37.47,37.33,37.44,56538.0,34.2048,34.2596,34.1316,34.2322,56538.0
2019-06-28 12:30:00,37.44,37.5,37.39,37.39,53149.5,34.2322,34.287,34.1865,34.1865,53149.5
2019-06-28 13:00:00,37.38,37.44,37.36,37.4,36794.25,34.1773,34.2322,34.159,34.1956,36794.25
2019-06-28 13:30:00,37.4,37.5,37.4,37.49,60115.5,34.1956,34.287,34.1956,34.2779,60115.5
2019-06-28 14:00:00,37.49,37.56,37.45,37.55,73716.75,34.2779,34.3419,34.2413,34.3328,73716.75
2019-06-28 14:30:00,37.55,37.56,37.41,37.41,92382.75,34.3328,34.3419,34.2048,34.2048,92382.75
2019-06-28 15:00:00,37.41,37.44,37.37,37.4,137454.75,34.2048,34.2322,34.1682,34.1956,137454.75
2019-06-28 15:30:00,37.4,37.58,37.36,37.57,667849.5,34.1956,34.3602,34.159,34.351,667849.5
2019-07-01 09:30:00,38.07,38.39,37.97,38.15,140447.25,34.8082,35.1008,34.7168,34.8813,140447.25
2019-07-01 10:00:00,38.18,38.34,38.08,38.08,102732.75,34.9088,35.0551,34.8173,34.8173,102732.75
2019-07-01 10:30:00,38.07,38.26,37.99,38.14,137162.25,34.8082,34.9819,34.7351,34.8722,137162.25
2019-07-01 11:00:00,38.15,38.16,37.96,38.01,123574.5,34.8813,34.8905,34.7076,34.7533,123574.5
2019-07-01 11:30:00,38.0,38.15,37.98,38.15,69437.25,34.7442,34.8813,34.7259,34.8813,69437.25
2019-07-01 12:00:00,38.16,38.18,38.12,38.15,68742.0,34.8905,34.9088,34.8539,34.8813,68742.0
2019-07-01 12:30:00,38.15,38.21,38.04,38.08,111375.0,34.8813,34.9362,34.7808,34.8173,111375.0
2019-07-01 13:00:00,38.06,38.14,38.04,38.13,124764.75,34.7991,34.8722,34.7808,34.8631,124764.75
2019-07-01 13:30:00,38.12,38.15,38.08,38.09,74999.25,34.8539,34.8813,34.8173,34.8265,74999.25
2019-07-01 14:00:00,38.1,38.11,37.99,38.0,95910.75,34.8356,34.8448,34.7351,34.7442,95910.75
2019-07-01 14:30:00,38.0,38.05,37.97,37.99,83353.5,34.7442,34.7899,34.7168,34.7351,83353.5
2019-07-01 15:00:00,37.98,38.32,37.98,38.23,371106.0,34.7259,35.0368,34.7259,34.9545,371106.0
2019-07-01 15:30:00,38.23,38.28,38.17,38.23,332586.0,34.9545,35.0002,34.8996,34.9545,332586.0
2019-07-02 09:30:00,38.0,38.0,37.68,37.72,109986.75,34.7442,34.7442,34.4516,34.4882,109986.75
2019-07-02 10:00:00,37.73,37.78,37.64,37.72,35475.75,34.4973,34.543,34.415,34.4882,35475.75
2019-07-02 10:30:00,37.7,37.72,37.48,37.53,61989.75,34.4699,34.4882,34.2688,34.3145,61989.75
2019-07-02 11:00:00,37.53,37.54,37.44,37.51,74121.75,34.3145,34.3236,34.2322,34.2962,74121.75
2019-07-02 11:30:00,37.52,37.63,37.41,37.6,62349.75,34.3053,34.4059,34.2048,34.3785,62349.75
2019-07-02 12:00:00,37.6,37.62,37.37,37.39,47502.0,34.3785,34.3968,34.1682,34.1865,47502.0
2019-07-02 12:30:00,37.39,37.47,37.32,37.47,37413.0,34.1865,34.2596,34.1225,34.2596,37413.0
2019-07-02 13:00:00,37.48,37.52,37.41,37.49,57467.25,34.2688,34.3053,34.2048,34.2779,57467.25
2019-07-02 13:30:00,37.47,37.54,37.43,37.43,33444.0,34.2596,34.3236,34.223,34.223,33444.0
2019-07-02 14:00:00,37.44,37.59,37.42,37.56,105997.5,34.2322,34.3693,34.2139,34.3419,105997.5
2019-07-02 14:30:00,37.56,37.57,37.37,37.4,66098.25,34.3419,34.351,34.1682,34.1956,66098.25
2019-07-02 15:00:00,37.39,37.49,37.38,37.41,81245.25,34.1865,34.2779,34.1773,34.2048,81245.25
2019-07-02 15:30:00,37.39,37.59,37.39,37.57,223407.0,34.1865,34.3693,34.1865,34.351,223407.0
2019-07-03 09:30:00,37.76,37.76,37.38,37.44,78725.25,34.5248,34.5248,34.1773,34.2322,78725.25
2019-07-03 10:00:00,37.44,37.56,37.42,37.54,60846.75,34.2322,34.3419,34.2139,34.3236,60846.75
2019-07-03 10:30:00,37.51,37.66,37.49,37.58,70760.25,34.2962,34.4333,34.2779,34.3602,70760.25
2019-07-03 11:00:00,37.56,37.63,37.55,37.6,70211.25,34.3419,34.4059,34.3328,34.3785,70211.25
2019-07-03 11:30:00,37.6,37.69,37.6,37.65,53849.25,34.3785,34.4608,34.3785,34.4242,53849.25
2019-07-03 12:00:00,37.66,37.74,37.65,37.71,61735.5,34.4333,34.5065,34.4242,34.479,61735.5
2019-07-03 12:30:00,37.71,37.78,37.4,37.52,416765.25,34.479,34.543,34.1956,34.3053,416765.25
2019-07-05 09:30:00,37.82,38.14,37.7,38.12,39595.5,34.5796,34.8722,34.4699,34.8539,39595.5
2019-07-05 10:00:00,38.09,38.09,37.9,37.94,73012.5,34.8265,34.8265,34.6528,34.6893,73012.5
2019-07-05 10:30:00,37.96,38.0,37.83,38.0,24169.5,34.7076,34.7442,34.5888,34.7442,24169.5
2019-07-05 11:00:00,38.0,38.1,37.95,38.01,34827.75,34.7442,34.8356,34.6985,34.7533,34827.75
2019-07-05 11:30:00,38.04,38.09,37.98,38.02,19941.75,34.7808,34.8265,34.7259,34.7625,19941.75
2019-07-05 12:00:00,38.04,38.08,38.02,38.04,15077.25,34.7808,34.8173,34.7625,34.7808,15077.25
2019-07-05 12:30:00,38.07,38.09,37.96,37.98,21543.75,34.8082,34.8265,34.7076,34.7259,21543.75
2019-07-05 13:00:00,37.99,38.02,37.98,37.99,25591.5,34.7351,34.7625,34.7259,34.7351,25591.5
2019-07-05 13:30:00,38.0,38.07,37.98,38.04,25476.75,34.7442,34.8082,34.7259,34.7808,25476.75
2019-07-05 14:00:00,38.05,38.07,37.89,37.89,58900.5,34.7899,34.8082,34.6436,34.6436,58900.5
2019-07-05 14:30:00,37.89,38.04,37.86,38.03,50125.5,34.6436,34.7808,34.6162,34.7716,50125.5
2019-07-05 15:00:00,38.02,38.03,37.96,37.99,72974.25,34.7625,34.7716,34.7076,34.7351,72974.25
2019-07-05 15:30:00,37.99,38.05,37.91,38.05,199298.25,34.7351,34.7899,34.6619,34.7899,199298.25
2019-07-08 09:30:00,37.63,37.65,37.15,37.38,151308.0,34.4059,34.4242,33.967,34.1773,151308.0
2019-07-08 10:00:00,37.38,37.72,37.38,37.66,77510.25,34.1773,34.4882,34.1773,34.4333,77510.25
2019-07-08 10:30:00,37.64,37.65,37.38,37.41,77427.0,34.415,34.4242,34.1773,34.2048,77427.0
2019-07-08 11:00:00,37.43,37.56,37.43,37.44,51903.0,34.223,34.3419,34.223,34.2322,51903.0
2019-07-08 11:30:00,37.44,37.5,37.37,37.38,65866.5,34.2322,34.287,34.1682,34.1773,65866.5
2019-07-08 12:00:00,37.37,37.4,37.24,37.39,68519.25,34.1682,34.1956,34.0493,34.1865,68519.25
2019-07-08 12:30:00,37.39,37.44,37.33,37.36,53228.25,34.1865,34.2322,34.1316,34.159,53228.25
2019-07-08 13:00:00,37.35,37.43,37.31,37.34,81326.25,34.1499,34.223,34.1133,34.1407,81326.25
2019-07-08 13:30:00,37.34,37.35,37.25,37.29,41537.25,34.1407,34.1499,34.0585,34.095,41537.25
2019-07-08 14:00:00,37.28,37.28,37.09,37.11,46982.25,34.0859,34.0859,33.9122,33.9305,46982.25
2019-07-08 14:30:00,37.11,37.18,37.11,37.13,47236.5,33.9305,33.9945,33.9305,33.9487,47236.5
2019-07-08 15:00:00,37.14,37.28,37.14,37.25,72960.75,33.9579,34.0859,33.9579,34.0585,72960.75
2019-07-08 15:30:00,37.26,37.27,37.09,37.18,613271.25,34.0676,34.0767,33.9122,33.9945,613271.25
2019-07-09 09:30:00,36.93,37.29,36.84,37.28,69057.0,33.7659,34.095,33.6836,34.0859,69057.0
2019-07-09 10:00:00,37.26,37.37,37.21,37.35,64446.75,34.0676,34.1682,34.0219,34.1499,64446.75
2019-07-09 10:30:00,37.34,37.66,37.34,37.58,76560.75,34.1407,34.4333,34.1407,34.3602,76560.75
2019-07-09 11:00:00,37.57,37.74,37.53,37.68,77586.75,34.351,34.5065,34.3145,34.4516,77586.75
2019-07-09 11:30:00,37.68,37.72,37.62,37.64,60824.25,34.4516,34.4882,34.3968,34.415,60824.25
2019-07-09 12:00:00,37.65,37.76,37.63,37.67,68501.25,34.4242,34.5248,34.4059,34.4425,68501.25
2019-07-09 12:30:00,37.67,37.7,37.63,37.63,64678.5,34.4425,34.4699,34.4059,34.4059,64678.5
2019-07-09 13:00:00,37.63,37.63,37.51,37.51,93917.25,34.4059,34.4059,34.2962,34.2962,93917.25
2019-07-09 13:30:00,37.51,37.52,37.38,37.41,36555.75,34.2962,34.3053,34.1773,34.2048,36555.75
2019-07-09 14:00:00,37.43,37.59,37.39,37.58,98070.75,34.223,34.3693,34.1865,34.3602,98070.75
2019-07-09 14:30:00,37.57,37.64,37.55,37.6,49263.75,34.351,34.415,34.3328,34.3785,49263.75
2019-07-09 15:00:00,37.61,37.76,37.61,37.76,123896.25,34.3876,34.5248,34.3876,34.5248,123896.25
2019-07-09 15:30:00,37.76,37.85,37.75,37.8,323824.5,34.5248,34.6071,34.5156,34.5613,323824.5
2019-07-10 09:30:00,37.81,37.94,37.75,37.86,210120.75,34.5705,34.6893,34.5156,34.6162,210120.75
2019-07-10 10:00:00,37.86,37.92,37.68,37.68,237069.0,34.6162,34.6711,34.4516,34.4516,237069.0
2019-07-10 10:30:00,37.68,37.78,37.66,37.68,38578.5,34.4516,34.543,34.4333,34.4516,38578.5
2019-07-10 11:00:00,37.68,37.7,37.47,37.53,64883.25,34.4516,34.4699,34.2596,34.3145,64883.25
2019-07-10 11:30:00,37.53,37.7,37.52,37.68,46959.75,34.3145,34.4699,34.3053,34.4516,46959.75
2019-07-10 12:00:00,37.66,37.8,37.64,37.8,40380.75,34.4333,34.5613,34.415,34.5613,40380.75
2019-07-10 12:30:00,37.8,37.89,37.79,37.84,47641.5,34.5613,34.6436,34.5522,34.5979,47641.5
2019-07-10 13:00:00,37.85,37.87,37.81,37.82,31839.75,34.6071,34.6253,34.5705,34.5796,31839.75
2019-07-10 13:30:00,37.81,37.82,37.74,37.75,26597.25,34.5705,34.5796,34.5065,34.5156,26597.25
2019-07-10 14:00:00,37.77,37.79,37.59,37.67,36776.25,34.5339,34.5522,34.3693,34.4425,36776.25
2019-07-10 14:30:00,37.66,37.7,37.6,37.62,45528.75,34.4333,34.4699,34.3785,34.3968,45528.75
2019-07-10 15:00:00,37.61,37.69,37.61,37.66,106440.75,34.3876,34.4608,34.3876,34.4333,106440.75
2019-07-10 15:30:00,37.66,37.74,37.65,37.71,286121.25,34.4333,34.5065,34.4242,34.479,286121.25
2019-07-11 09:30:00,37.84,38.08,37.74,37.88,56720.25,34.5979,34.8173,34.5065,34.6345,56720.25
2019-07-11 10:00:00,37.91,37.91,37.61,37.63,21627.0,34.6619,34.6619,34.3876,34.4059,21627.0
2019-07-11 10:30:00,37.61,37.75,37.6,37.68,28860.75,34.3876,34.5156,34.3785,34.4516,28860.75
2019-07-11 11:00:00,37.68,37.79,37.63,37.72,40731.75,34.4516,34.5522,34.4059,34.4882,40731.75
2019-07-11 11:30:00,37.72,37.88,37.71,37.85,69630.75,34.4882,34.6345,34.479,34.6071,69630.75
2019-07-11 12:00:00,37.85,37.91,37.84,37.86,49275.0,34.6071,34.6619,34.5979,34.6162,49275.0
2019-07-11 12:30:00,37.86,37.94,37.84,37.91,81382.5,34.6162,34.6893,34.5979,34.6619,81382.5
2019-07-11 13:00:00,37.91,38.01,37.9,37.9,82703.25,34.6619,34.7533,34.6528,34.6528,82703.25
2019-07-11 13:30:00,37.9,37.96,37.83,37.92,91419.75,34.6528,34.7076,34.5888,34.6711,91419.75
2019-07-11 14:00:00,37.93,37.94,37.88,37.9,59580.0,34.6802,34.6893,34.6345,34.6528,59580.0
2019-07-11 14:30:00,37.9,37.97,37.89,37.94,39746.25,34.6528,34.7168,34.6436,34.6893,39746.25
2019-07-11 15:00:00,37.93,38.04,37.92,38.02,70679.25,34.6802,34.7808,34.6711,34.7625,70679.25
2019-07-11 15:30:00,38.02,38.02,37.91,37.94,540531.0,34.7625,34.7625,34.6619,34.6893,540531.0
2019-07-12 09:30:00,38.04,38.22,38.04,38.08,46030.5,34.7808,34.9454,34.7808,34.8173,46030.5
2019-07-12 10:00:00,38.11,38.12,37.99,38.08,57044.25,34.8448,34.8539,34.7351,34.8173,57044.25
2019-07-12 10:30:00,38.06,38.12,38.0,38.0,30145.5,34.7991,34.8539,34.7442,34.7442,30145.5
2019-07-12 11:00:00,37.99,38.01,37.94,37.97,51642.0,34.7351,34.7533,34.6893,34.7168,51642.0
2019-07-12 11:30:00,37.96,38.04,37.88,37.99,76878.0,34.7076,34.7808,34.6345,34.7351,76878.0
2019-07-12 12:00:00,37.99,38.03,37.94,37.97,33714.0,34.7351,34.7716,34.6893,34.7168,33714.0
2019-07-12 12:30:00,37.96,38.04,37.96,38.01,28125.0,34.7076,34.7808,34.7076,34.7533,28125.0
2019-07-12 13:00:00,38.02,38.08,37.96,38.05,95244.75,34.7625,34.8173,34.7076,34.7899,95244.75
2019-07-12 13:30:00,38.04,38.04,38.01,38.01,12159.0,34.7808,34.7808,34.7533,34.7533,12159.0
2019-07-12 14:00:00,38.0,38.07,37.97,38.07,32283.0,34.7442,34.8082,34.7168,34.8082,32283.0
2019-07-12 14:30:00,38.06,38.14,38.05,38.12,96338.25,34.7991,34.8722,34.7899,34.8539,96338.25
2019-07-12 15:00:00,38.14,38.22,38.13,38.2,74783.25,34.8722,34.9454,34.8631,34.9271,74783.25
2019-07-12 15:30:00,38.2,38.31,38.19,38.25,200778.75,34.9271,35.0276,34.9179,34.9728,200778.75
2019-07-15 09:30:00,38.34,38.36,37.84,38.0,23314.5,35.0551,35.0734,34.5979,34.7442,23314.5
2019-07-15 10:00:00,37.98,38.2,37.95,38.17,58396.5,34.7259,34.9271,34.6985,34.8996,58396.5
2019-07-15 10:30:00,38.16,38.28,38.07,38.1,100138.5,34.8905,35.0002,34.8082,34.8356,100138.5
2019-07-15 11:00:00,38.1,38.1,38.04,38.04,38731.5,34.8356,34.8356,34.7808,34.7808,38731.5
2019-07-15 11:30:00,38.04,38.05,37.91,37.92,26475.75,34.7808,34.7899,34.6619,34.6711,26475.75
2019-07-15 12:00:00,37.93,38.13,37.88,38.09,41262.75,34.6802,34.8631,34.6345,34.8265,41262.75
2019-07-15 12:30:00,38.1,38.11,38.02,38.04,38531.25,34.8356,34.8448,34.7625,34.7808,38531.25
2019-07-15 13:00:00,38.05,38.08,37.96,37.98,39809.25,34.7899,34.8173,34.7076,34.7259,39809.25
2019-07-15 13:30:00,37.97,38.0,37.88,37.9,48694.5,34.7168,34.7442,34.6345,34.6528,48694.5
2019-07-15 14:00:00,37.91,38.02,37.9,38.0,34017.75,34.6619,34.7625,34.6528,34.7442,34017.75
2019-07-15 14:30:00,38.0,38.02,37.92,37.98,39359.25,34.7442,34.7625,34.6711,34.7259,39359.25
2019-07-15 15:00:00,37.97,37.98,37.87,37.92,58929.75,34.7168,34.7259,34.6253,34.6711,58929.75
2019-07-15 15:30:00,37.91,38.03,37.8,38.02,373727.25,34.6619,34.7716,34.5613,34.7625,373727.25
2019-07-16 09:30:00,38.2,38.46,38.14,38.39,47553.75,34.9271,35.1648,34.8722,35.1008,47553.75
2019-07-16 10:00:00,38.39,38.56,38.38,38.44,33086.25,35.1008,35.2562,35.0916,35.1465,33086.25
2019-07-16 10:30:00,38.46,38.52,38.34,38.39,24948.0,35.1648,35.2196,35.0551,35.1008,24948.0
2019-07-16 11:00:00,38.39,38.56,38.38,38.43,26599.5,35.1008,35.2562,35.0916,35.1374,26599.5
2019-07-16 11:30:00,38.43,38.47,38.35,38.35,31468.5,35.1374,35.1739,35.0642,35.0642,31468.5
2019-07-16 12:00:00,38.35,38.37,38.14,38.15,34042.5,35.0642,35.0825,34.8722,34.8813,34042.5
2019-07-16 12:30:00,38.14,38.22,38.04,38.05,58896.0,34.8722,34.9454,34.7808,34.7899,58896.0
2019-07-16 13:00:00,38.05,38.12,38.01,38.03,51439.5,34.7899,34.8539,34.7533,34.7716,51439.5
2019-07-16 13:30:00,38.04,38.08,37.94,37.96,43310.25,34.7808,34.8173,34.6893,34.7076,43310.25
2019-07-16 14:00:00,37.96,38.02,37.91,37.92,69480.0,34.7076,34.7625,34.6619,34.6711,69480.0
2019-07-16 14:30:00,37.92,37.96,37.88,37.91,79359.75,34.6711,34.7076,34.6345,34.6619,79359.75
2019-07-16 15:00:00,37.9,38.03,37.88,38.0,76621.5,34.6528,34.7716,34.6345,34.7442,76621.5
2019-07-16 15:30:00,38.0,38.16,38.0,38.16,273611.25,34.7442,34.8905,34.7442,34.8905,273611.25
2019-07-17 09:30:00,38.01,38.05,37.61,37.72,36231.75,34.7533,34.7899,34.3876,34.4882,36231.75
2019-07-17 10:00:00,37.71,37.72,37.48,37.55,46179.0,34.479,34.4882,34.2688,34.3328,46179.0
2019-07-17 10:30:00,37.52,37.55,37.34,37.41,29169.0,34.3053,34.3328,34.1407,34.2048,29169.0
2019-07-17 11:00:00,37.45,37.56,37.36,37.51,74529.0,34.2413,34.3419,34.159,34.2962,74529.0
2019-07-17 11:30:00,37.51,37.62,37.47,37.56,56146.5,34.2962,34.3968,34.2596,34.3419,56146.5
2019-07-17 12:00:00,37.57,37.57,37.43,37.45,27562.5,34.351,34.351,34.223,34.2413,27562.5
2019-07-17 12:30:00,37.45,37.45,37.39,37.4,29502.0,34.2413,34.2413,34.1865,34.1956,29502.0
2019-07-17 13:00:00,37.4,37.44,37.36,37.36,70155.0,34.1956,34.2322,34.159,34.159,70155.0
2019-07-17 13:30:00,37.36,37.37,37.26,37.3,56148.75,34.159,34.1682,34.0676,34.1042,56148.75
2019-07-17 14:00:00,37.3,37.34,37.23,37.27,48640.5,34.1042,34.1407,34.0402,34.0767,48640.5
2019-07-17 14:30:00,37.28,37.28,37.13,37.14,746824.5,34.0859,34.0859,33.9487,33.9579,746824.5
2019-07-17 15:00:00,37.15,37.17,37.01,37.01,69952.5,33.967,33.9853,33.839,33.839,69952.5
2019-07-17 15:30:00,37.01,37.25,36.96,37.19,326259.0,33.839,34.0585,33.7933,34.0036,326259.0
2019-07-18 09:30:00,37.19,37.54,37.04,37.26,39793.5,34.0036,34.3236,33.8665,34.0676,39793.5
2019-07-18 10:00:00,37.25,37.41,37.24,37.36,93789.0,34.0585,34.2048,34.0493,34.159,93789.0
2019-07-18 10:30:00,37.39,37.5,37.34,37.34,110220.75,34.1865,34.287,34.1407,34.1407,110220.75
2019-07-18 11:00:00,37.35,37.43,37.31,37.31,142447.5,34.1499,34.223,34.1133,34.1133,142447.5
2019-07-18 11:30:00,37.31,37.41,37.26,37.4,56992.5,34.1133,34.2048,34.0676,34.1956,56992.5
2019-07-18 12:00:00,37.4,37.61,37.38,37.6,66093.75,34.1956,34.3876,34.1773,34.3785,66093.75
2019-07-18 12:30:00,37.61,37.63,37.49,37.5,49542.75,34.3876,34.4059,34.2779,34.287,49542.75
2019-07-18 13:00:00,37.49,37.61,37.46,37.59,312444.0,34.2779,34.3876,34.2505,34.3693,312444.0
2019-07-18 13:30:00,37.59,37.68,37.56,37.63,71217.0,34.3693,34.4516,34.3419,34.4059,71217.0
2019-07-18 14:00:00,37.64,37.76,37.6,37.62,59604.75,34.415,34.5248,34.3785,34.3968,59604.75
2019-07-18 14:30:00,37.62,37.67,37.59,37.59,77301.0,34.3968,34.4425,34.3693,34.3693,77301.0
2019-07-18 15:00:00,37.6,37.61,37.33,37.44,194400.0,34.3785,34.3876,34.1316,34.2322,194400.0
2019-07-18 15:30:00,37.45,37.54,37.39,37.47,211839.75,34.2413,34.3236,34.1865,34.2596,211839.75
2019-07-19 09:30:00,37.57,37.77,37.46,37.59,58596.75,34.351,34.5339,34.2505,34.3693,58596.75
2019-07-19 10:00:00,37.6,37.78,37.53,37.74,19865.25,34.3785,34.543,34.3145,34.5065,19865.25
2019-07-19 10:30:00,37.8,37.82,37.68,37.72,31394.25,34.5613,34.5796,34.4516,34.4882,31394.25
2019-07-19 11:00:00,37.75,37.97,37.73,37.92,70026.75,34.5156,34.7168,34.4973,34.6711,70026.75
2019-07-19 11:30:00,37.93,37.94,37.71,37.77,89482.5,34.6802,34.6893,34.479,34.5339,89482.5
2019-07-19 12:00:00,37.76,37.92,37.76,37.88,31108.5,34.5248,34.6711,34.5248,34.6345,31108.5
2019-07-19 12:30:00,37.88,37.9,37.79,37.79,34780.5,34.6345,34.6528,34.5522,34.5522,34780.5
2019-07-19 13:00:00,37.8,37.87,37.8,37.86,20049.75,34.5613,34.6253,34.5613,34.6162,20049.75
2019-07-19 13:30:00,37.84,37.89,37.76,37.83,35574.75,34.5979,34.6436,34.5248,34.5888,35574.75
2019-07-19 14:00:00,37.83,37.89,37.79,37.8,70636.5,34.5888,34.6436,34.5522,34.5613,70636.5
2019-07-19 14:30:00,37.8,37.83,37.76,37.81,38162.25,34.5613,34.5888,34.5248,34.5705,38162.25
2019-07-19 15:00:00,37.8,37.81,37.68,37.8,78383.25,34.5613,34.5705,34.4516,34.5613,78383.25
2019-07-19 15:30:00,37.8,37.85,37.69,37.71,268627.5,34.5613,34.6071,34.4608,34.479,268627.5
2019-07-22 09:30:00,37.66,37.91,37.6,37.68,28890.0,34.4333,34.6619,34.3785,34.4516,28890.0
2019-07-22 10:00:00,37.64,37.75,37.59,37.66,41638.5,34.415,34.5156,34.3693,34.4333,41638.5
2019-07-22 10:30:00,37.69,37.69,37.45,37.6,75753.0,34.4608,34.4608,34.2413,34.3785,75753.0
2019-07-22 11:00:00,37.63,37.67,37.57,37.65,55509.75,34.4059,34.4425,34.351,34.4242,55509.75
2019-07-22 11:30:00,37.65,37.84,37.64,37.83,39548.25,34.4242,34.5979,34.415,34.5888,39548.25
2019-07-22 12:00:00,37.83,37.84,37.77,37.82,32395.5,34.5888,34.5979,34.5339,34.5796,32395.5
2019-07-22 12:30:00,37.81,37.9,37.77,37.88,43976.25,34.5705,34.6528,34.5339,34.6345,43976.25
2019-07-22 13:00:00,37.89,37.91,37.84,37.86,33939.0,34.6436,34.6619,34.5979,34.6162,33939.0
2019-07-22 13:30:00,37.86,37.88,37.8,37.84,26187.75,34.6162,34.6345,34.5613,34.5979,26187.75
2019-07-22 14:00:00,37.84,37.91,37.82,37.89,50514.75,34.5979,34.6619,34.5796,34.6436,50514.75
2019-07-22 14:30:00,37.89,37.9,37.81,37.81,40653.0,34.6436,34.6528,34.5705,34.5705,40653.0
2019-07-22 15:00:00,37.82,37.91,37.76,37.81,75825.0,34.5796,34.6619,34.5248,34.5705,75825.0
2019-07-22 15:30:00,37.8,37.83,37.7,37.71,278847.0,34.5613,34.5888,34.4699,34.479,278847.0
2019-07-23 09:30:00,37.9,38.21,37.88,38.05,127372.5,34.6528,34.9362,34.6345,34.7899,127372.5
2019-07-23 10:00:00,38.04,38.14,37.99,38.08,53284.5,34.7808,34.8722,34.7351,34.8173,53284.5
2019-07-23 10:30:00,38.06,38.14,37.99,38.01,66219.75,34.7991,34.8722,34.7351,34.7533,66219.75
2019-07-23 11:00:00,38.0,38.09,37.92,38.05,84044.25,34.7442,34.8265,34.6711,34.7899,84044.25
2019-07-23 11:30:00,38.04,38.08,37.97,37.99,26487.0,34.7808,34.8173,34.7168,34.7351,26487.0
2019-07-23 12:00:00,38.0,38.03,37.96,37.99,25168.5,34.7442,34.7716,34.7076,34.7351,25168.5
2019-07-23 12:30:00,37.98,38.03,37.88,37.91,71820.0,34.7259,34.7716,34.6345,34.6619,71820.0
2019-07-23 13:00:00,37.91,38.03,37.9,38.03,40335.75,34.6619,34.7716,34.6528,34.7716,40335.75
2019-07-23 13:30:00,38.04,38.07,37.92,38.02,108387.0,34.7808,34.8082,34.6711,34.7625,108387.0
2019-07-23 14:00:00,38.01,38.05,37.97,38.04,22662.0,34.7533,34.7899,34.7168,34.7808,22662.0
2019-07-23 14:30:00,38.05,38.13,38.04,38.12,92243.25,34.7899,34.8631,34.7808,34.8539,92243.25
2019-07-23 15:00:00,38.12,38.15,38.07,38.12,69772.5,34.8539,34.8813,34.8082,34.8539,69772.5
2019-07-23 15:30:00,38.14,38.25,38.12,38.15,344412.0,34.8722,34.9728,34.8539,34.8813,344412.0
2019-07-24 09:30:00,37.91,38.36,37.88,38.17,88798.5,34.6619,35.0734,34.6345,34.8996,88798.5
2019-07-24 10:00:00,38.16,38.42,38.16,38.37,165921.75,34.8905,35.1282,34.8905,35.0825,165921.75
2019-07-24 10:30:00,38.37,38.44,38.27,38.3,53156.25,35.0825,35.1465,34.9911,35.0185,53156.25
2019-07-24 11:00:00,38.32,38.4,38.31,38.33,148158.0,35.0368,35.1099,35.0276,35.0459,148158.0
2019-07-24 11:30:00,38.34,38.38,38.25,38.28,71721.0,35.0551,35.0916,34.9728,35.0002,71721.0
2019-07-24 12:00:00,38.3,38.38,38.28,38.33,91424.25,35.0185,35.0916,35.0002,35.0459,91424.25
2019-07-24 12:30:00,38.34,38.52,38.34,38.51,160413.75,35.0551,35.2196,35.0551,35.2105,160413.75
2019-07-24 13:00:00,38.51,38.68,38.48,38.65,373846.5,35.2105,35.3659,35.1831,35.3385,373846.5
2019-07-24 13:30:00,38.64,38.72,38.56,38.61,90024.75,35.3294,35.4025,35.2562,35.3019,90024.75
2019-07-24 14:00:00,38.61,38.74,38.6,38.7,305793.0,35.3019,35.4208,35.2928,35.3842,305793.0
2019-07-24 14:30:00,38.7,38.74,38.54,38.58,107615.25,35.3842,35.4208,35.2379,35.2745,107615.25
2019-07-24 15:00:00,38.58,38.62,38.53,38.59,104040.0,35.2745,35.3111,35.2288,35.2836,104040.0
2019-07-24 15:30:00,38.58,38.64,38.46,38.5,378238.5,35.2745,35.3294,35.1648,35.2014,378238.5
2019-07-25 09:30:00,38.38,38.38,36.34,36.57,778387.5,35.0916,35.0916,33.2264,33.4367,778387.5
2019-07-25 10:00:00,36.62,37.0,36.55,36.91,372458.25,33.4824,33.8299,33.4184,33.7476,372458.25
2019-07-25 10:30:00,36.89,37.11,36.8,36.93,370255.5,33.7293,33.9305,33.647,33.7659,370255.5
2019-07-25 11:00:00,36.96,37.19,36.91,37.1,145005.75,33.7933,34.0036,33.7476,33.9213,145005.75
2019-07-25 11:30:00,37.08,37.15,36.98,37.09,188541.0,33.903,33.967,33.8116,33.9122,188541.0
2019-07-25 12:00:00,37.09,37.18,37.07,37.16,146047.5,33.9122,33.9945,33.8939,33.9762,146047.5
2019-07-25 12:30:00,37.16,37.22,36.99,37.06,317900.25,33.9762,34.031,33.8207,33.8847,317900.25
2019-07-25 13:00:00,37.04,37.06,36.87,36.91,192577.5,33.8665,33.8847,33.711,33.7476,192577.5
2019-07-25 13:30:00,36.91,37.0,36.87,36.89,152757.0,33.7476,33.8299,33.711,33.7293,152757.0
2019-07-25 14:00:00,36.89,37.0,36.85,36.89,151371.0,33.7293,33.8299,33.6927,33.7293,151371.0
2019-07-25 14:30:00,36.89,36.96,36.85,36.9,142371.0,33.7293,33.7933,33.6927,33.7384,142371.0
2019-07-25 15:00:00,36.89,36.93,36.76,36.92,184673.25,33.7293,33.7659,33.6104,33.7567,184673.25
2019-07-25 15:30:00,36.94,36.97,36.83,36.9,776999.25,33.775,33.8024,33.6744,33.7384,776999.25
2019-07-26 09:30:00,36.93,37.18,36.91,37.13,62703.0,33.7659,33.9945,33.7476,33.9487,62703.0
2019-07-26 10:00:00,37.15,37.41,37.15,37.37,114219.0,33.967,34.2048,33.967,34.1682,114219.0
2019-07-26 10:30:00,37.35,37.52,37.32,37.49,132360.75,34.1499,34.3053,34.1225,34.2779,132360.75
2019-07-26 11:00:00,37.48,37.52,37.42,37.48,79717.5,34.2688,34.3053,34.2139,34.2688,79717.5
2019-07-26 11:30:00,37.47,37.48,37.38,37.48,102003.75,34.2596,34.2688,34.1773,34.2688,102003.75
2019-07-26 12:00:00,37.47,37.53,37.39,37.46,44826.75,34.2596,34.3145,34.1865,34.2505,44826.75
2019-07-26 12:30:00,37.47,37.6,37.47,37.54,57978.0,34.2596,34.3785,34.2596,34.3236,57978.0
2019-07-26 13:00:00,37.53,37.61,37.52,37.52,70519.5,34.3145,34.3876,34.3053,34.3053,70519.5
2019-07-26 13:30:00,37.53,37.56,37.47,37.48,58666.5,34.3145,34.3419,34.2596,34.2688,58666.5
2019-07-26 14:00:00,37.48,37.48,37.4,37.46,91894.5,34.2688,34.2688,34.1956,34.2505,91894.5
2019-07-26 14:30:00,37.46,37.52,37.44,37.51,66102.75,34.2505,34.3053,34.2322,34.2962,66102.75
2019-07-26 15:00:00,37.52,37.64,37.5,37.63,149548.5,34.3053,34.415,34.287,34.4059,149548.5
2019-07-26 15:30:00,37.64,37.75,37.61,37.7,453552.75,34.415,34.5156,34.3876,34.4699,453552.75
2019-07-29 09:30:00,37.56,37.59,37.22,37.25,39564.0,34.3419,34.3693,34.031,34.0585,39564.0
2019-07-29 10:00:00,37.25,37.25,36.81,36.87,86665.5,34.0585,34.0585,33.6562,33.711,86665.5
2019-07-29 10:30:00,36.87,36.88,36.73,36.78,118829.25,33.711,33.7202,33.583,33.6287,118829.25
2019-07-29 11:00:00,36.8,36.85,36.74,36.78,75786.75,33.647,33.6927,33.5922,33.6287,75786.75
2019-07-29 11:30:00,36.79,36.85,36.65,36.7,129717.0,33.6379,33.6927,33.5099,33.5556,129717.0
2019-07-29 12:00:00,36.69,36.71,36.46,36.49,129969.0,33.5464,33.5647,33.3361,33.3636,129969.0
2019-07-29 12:30:00,36.5,36.52,36.44,36.52,103659.75,33.3727,33.391,33.3179,33.391,103659.75
2019-07-29 13:00:00,36.53,36.53,36.41,36.44,62428.5,33.4001,33.4001,33.2904,33.3179,62428.5
2019-07-29 13:30:00,36.43,36.5,36.43,36.49,74362.5,33.3087,33.3727,33.3087,33.3636,74362.5
2019-07-29 14:00:00,36.49,36.61,36.46,36.59,89088.75,33.3636,33.4733,33.3361,33.455,89088.75
2019-07-29 14:30:00,36.58,36.6,36.46,36.52,92794.5,33.4459,33.4642,33.3361,33.391,92794.5
2019-07-29 15:00:00,36.5,36.57,36.43,36.45,71280.0,33.3727,33.4367,33.3087,33.327,71280.0
2019-07-29 15:30:00,36.45,36.47,36.35,36.39,527436.0,33.327,33.3453,33.2356,33.2721,527436.0
2019-07-30 09:30:00,36.36,36.36,36.03,36.04,85288.5,33.2447,33.2447,32.943,32.9521,85288.5
2019-07-30 10:00:00,36.04,36.11,36.0,36.07,82032.75,32.9521,33.0161,32.9156,32.9796,82032.75
2019-07-30 10:30:00,36.08,36.12,35.99,36.01,75982.5,32.9887,33.0253,32.9064,32.9247,75982.5
2019-07-30 11:00:00,36.0,36.01,35.92,35.98,199613.25,32.9156,32.9247,32.8424,32.8973,199613.25
2019-07-30 11:30:00,35.97,36.12,35.95,36.06,92974.5,32.8881,33.0253,32.8698,32.9704,92974.5
2019-07-30 12:00:00,36.04,36.1,36.04,36.07,72558.0,32.9521,33.007,32.9521,32.9796,72558.0
2019-07-30 12:30:00,36.06,36.07,36.0,36.04,46903.5,32.9704,32.9796,32.9156,32.9521,46903.5
2019-07-30 13:00:00,36.06,36.08,36.02,36.06,54573.75,32.9704,32.9887,32.9338,32.9704,54573.75
2019-07-30 13:30:00,36.07,36.12,36.04,36.08,91109.25,32.9796,33.0253,32.9521,32.9887,91109.25
2019-07-30 14:00:00,36.08,36.21,36.07,36.17,89509.5,32.9887,33.1076,32.9796,33.071,89509.5
2019-07-30 14:30:00,36.17,36.21,36.13,36.14,81036.0,33.071,33.1076,33.0344,33.0436,81036.0
2019-07-30 15:00:00,36.15,36.24,36.12,36.22,105509.25,33.0527,33.135,33.0253,33.1167,105509.25
2019-07-30 15:30:00,36.22,36.35,36.21,36.34,334082.25,33.1167,33.2356,33.1076,33.2264,334082.25
2019-07-31 09:30:00,36.36,36.37,35.96,36.0,45184.5,33.2447,33.2539,32.879,32.9156,45184.5
2019-07-31 10:00:00,36.01,36.08,35.93,35.97,35691.75,32.9247,32.9887,32.8516,32.8881,35691.75
2019-07-31 10:30:00,35.95,36.02,35.92,35.96,36110.25,32.8698,32.9338,32.8424,32.879,36110.25
2019-07-31 11:00:00,35.96,36.24,35.94,36.16,114468.75,32.879,33.135,32.8607,33.0618,114468.75
2019-07-31 11:30:00,36.16,36.21,36.12,36.13,38614.5,33.0618,33.1076,33.0253,33.0344,38614.5
2019-07-31 12:00:00,36.13,36.2,36.11,36.15,34130.25,33.0344,33.0984,33.0161,33.0527,34130.25
2019-07-31 12:30:00,36.15,36.17,36.05,36.06,49257.0,33.0527,33.071,32.9613,32.9704,49257.0
2019-07-31 13:00:00,36.08,36.12,36.04,36.05,35660.25,32.9887,33.0253,32.9521,32.9613,35660.25
2019-07-31 13:30:00,36.06,36.08,36.0,36.03,66861.0,32.9704,32.9887,32.9156,32.943,66861.0
2019-07-31 14:00:00,36.02,36.07,35.91,35.92,193542.75,32.9338,32.9796,32.8333,32.8424,193542.75
2019-07-31 14:30:00,35.92,36.04,35.59,35.67,279069.75,32.8424,32.9521,32.5407,32.6138,279069.75
2019-07-31 15:00:00,35.67,35.89,35.6,35.86,294095.25,32.6138,32.815,32.5498,32.7876,294095.25
2019-07-31 15:30:00,35.87,36.16,35.83,35.85,411921.0,32.7967,33.0618,32.7601,32.7784,411921.0
2019-08-01 09:30:00,35.76,35.97,35.58,35.89,87333.75,32.6961,32.8881,32.5315,32.815,87333.75
2019-08-01 10:00:00,35.89,35.9,35.69,35.75,50301.0,32.815,32.8241,32.6321,32.687,50301.0
2019-08-01 10:30:00,35.74,35.86,35.72,35.8,70186.5,32.6778,32.7876,32.6595,32.7327,70186.5
2019-08-01 11:00:00,35.81,36.02,35.8,36.02,86629.5,32.7418,32.9338,32.7327,32.9338,86629.5
2019-08-01 11:30:00,36.02,36.04,35.92,35.95,89379.0,32.9338,32.9521,32.8424,32.8698,89379.0
2019-08-01 12:00:00,35.95,35.96,35.73,35.74,58736.25,32.8698,32.879,32.6687,32.6778,58736.25
2019-08-01 12:30:00,35.76,35.77,35.63,35.64,51471.0,32.6961,32.7053,32.5773,32.5864,51471.0
2019-08-01 13:00:00,35.64,35.7,35.23,35.26,115233.75,32.5864,32.6413,32.2115,32.239,115233.75
2019-08-01 13:30:00,35.24,35.33,34.59,34.75,102836.25,32.2207,32.303,31.6264,31.7727,102836.25
2019-08-01 14:00:00,34.76,34.81,34.5,34.54,117461.25,31.7818,31.8275,31.5441,31.5806,117461.25
2019-08-01 14:30:00,34.54,34.79,34.48,34.72,143921.25,31.5806,31.8092,31.5258,31.7452,143921.25
2019-08-01 15:00:00,34.71,34.9,34.56,34.85,236535.75,31.7361,31.9098,31.5989,31.8641,236535.75
2019-08-01 15:30:00,34.85,34.99,34.75,34.8,454691.25,31.8641,31.9921,31.7727,31.8184,454691.25
2019-08-02 09:30:00,34.62,34.67,34.27,34.32,105727.5,31.6538,31.6995,31.3338,31.3795,105727.5
2019-08-02 10:00:00,34.29,34.33,34.13,34.24,121405.5,31.3521,31.3886,31.2058,31.3064,121405.5
2019-08-02 10:30:00,34.24,34.24,34.03,34.08,134543.25,31.3064,31.3064,31.1143,31.1601,134543.25
2019-08-02 11:00:00,34.08,34.37,34.06,34.34,139907.25,31.1601,31.4252,31.1418,31.3978,139907.25
2019-08-02 11:30:00,34.33,34.44,34.24,34.43,155637.0,31.3886,31.4892,31.3064,31.4801,155637.0
2019-08-02 12:00:00,34.43,34.58,34.41,34.54,107466.75,31.4801,31.6172,31.4618,31.5806,107466.75
2019-08-02 12:30:00,34.53,34.54,34.4,34.4,114682.5,31.5715,31.5806,31.4526,31.4526,114682.5
2019-08-02 13:00:00,34.4,34.43,34.32,34.37,101153.25,31.4526,31.4801,31.3795,31.4252,101153.25
2019-08-02 13:30:00,34.38,34.5,34.34,34.46,74596.5,31.4344,31.5441,31.3978,31.5075,74596.5
2019-08-02 14:00:00,34.46,34.61,34.43,34.57,106368.75,31.5075,31.6447,31.4801,31.6081,106368.75
2019-08-02 14:30:00,34.57,34.63,34.47,34.54,188235.0,31.6081,31.6629,31.5166,31.5806,188235.0
2019-08-02 15:00:00,34.54,34.66,34.49,34.64,205569.0,31.5806,31.6904,31.5349,31.6721,205569.0
2019-08-02 15:30:00,34.64,34.8,34.5,34.56,443731.5,31.6721,31.8184,31.5441,31.5989,443731.5
2019-08-05 09:30:00,33.71,34.06,33.62,33.65,101565.0,30.8218,31.1418,30.7395,30.7669,101565.0
2019-08-05 10:00:00,33.65,33.74,33.58,33.65,137673.0,30.7669,30.8492,30.7029,30.7669,137673.0
2019-08-05 10:30:00,33.64,33.75,33.56,33.72,143172.0,30.7578,30.8583,30.6846,30.8309,143172.0
2019-08-05 11:00:00,33.73,33.86,33.71,33.8,165537.0,30.84,30.9589,30.8218,30.9041,165537.0
2019-08-05 11:30:00,33.8,33.83,33.67,33.7,93982.5,30.9041,30.9315,30.7852,30.8126,93982.5
2019-08-05 12:00:00,33.69,33.7,33.57,33.58,114192.0,30.8035,30.8126,30.6938,30.7029,114192.0
2019-08-05 12:30:00,33.57,33.62,33.48,33.49,119288.25,30.6938,30.7395,30.6115,30.6206,119288.25
2019-08-05 13:00:00,33.49,33.68,33.48,33.61,210897.0,30.6206,30.7943,30.6115,30.7303,210897.0
2019-08-05 13:30:00,33.61,33.64,33.44,33.44,97026.75,30.7303,30.7578,30.5749,30.5749,97026.75
2019-08-05 14:00:00,33.44,33.44,33.25,33.26,114952.5,30.5749,30.5749,30.4012,30.4103,114952.5
2019-08-05 14:30:00,33.25,33.27,33.11,33.14,133609.5,30.4012,30.4195,30.2732,30.3006,133609.5
2019-08-05 15:00:00,33.16,33.35,33.01,33.25,193187.25,30.3189,30.4926,30.1817,30.4012,193187.25
2019-08-05 15:30:00,33.24,33.55,33.18,33.34,757073.25,30.392,30.6755,30.3372,30.4835,757073.25
2019-08-06 09:30:00,33.68,33.73,33.48,33.55,95949.0,30.7943,30.84,30.6115,30.6755,95949.0
2019-08-06 10:00:00,33.57,33.65,33.37,33.46,58322.25,30.6938,30.7669,30.5109,30.5932,58322.25
2019-08-06 10:30:00,33.44,33.52,33.28,33.43,82584.0,30.5749,30.648,30.4286,30.5658,82584.0
2019-08-06 11:00:00,33.4,33.4,33.16,33.28,55372.5,30.5383,30.5383,30.3189,30.4286,55372.5
2019-08-06 11:30:00,33.28,33.44,33.26,33.41,54636.75,30.4286,30.5749,30.4103,30.5475,54636.75
2019-08-06 12:00:00,33.4,33.43,33.32,33.33,71244.0,30.5383,30.5658,30.4652,30.4743,71244.0
2019-08-06 12:30:00,33.33,33.44,33.31,33.41,63389.25,30.4743,30.5749,30.456,30.5475,63389.25
2019-08-06 13:00:00,33.43,33.62,33.42,33.6,87945.75,30.5658,30.7395,30.5566,30.7212,87945.75
2019-08-06 13:30:00,33.6,33.74,33.58,33.73,56443.5,30.7212,30.8492,30.7029,30.84,56443.5
2019-08-06 14:00:00,33.73,33.9,33.67,33.85,80340.75,30.84,30.9955,30.7852,30.9498,80340.75
2019-08-06 14:30:00,33.83,33.91,33.8,33.82,104080.5,30.9315,31.0046,30.9041,30.9223,104080.5
2019-08-06 15:00:00,33.82,34.01,33.8,33.96,108112.5,30.9223,31.0961,30.9041,31.0503,108112.5
2019-08-06 15:30:00,33.96,34.14,33.9,34.05,275496.75,31.0503,31.2149,30.9955,31.1326,275496.75
2019-08-07 09:30:00,33.18,33.18,32.67,32.95,99666.0,30.3372,30.3372,29.8709,30.1269,99666.0
2019-08-07 10:00:00,32.93,33.01,32.87,32.91,123129.0,30.1086,30.1817,30.0537,30.0903,123129.0
2019-08-07 10:30:00,32.91,33.14,32.91,33.08,93195.0,30.0903,30.3006,30.0903,30.2457,93195.0
2019-08-07 11:00:00,33.06,33.24,33.01,33.11,77748.75,30.2275,30.392,30.1817,30.2732,77748.75
2019-08-07 11:30:00,33.11,33.12,32.91,32.92,61812.0,30.2732,30.2823,30.0903,30.0994,61812.0
2019-08-07 12:00:00,32.95,33.08,32.95,33.08,49394.25,30.1269,30.2457,30.1269,30.2457,49394.25
2019-08-07 12:30:00,33.07,33.23,33.06,33.21,79672.5,30.2366,30.3829,30.2275,30.3646,79672.5
2019-08-07 13:00:00,33.22,33.29,33.17,33.24,73854.0,30.3737,30.4377,30.328,30.392,73854.0
2019-08-07 13:30:00,33.24,33.52,33.24,33.45,146677.5,30.392,30.648,30.392,30.584,146677.5
2019-08-07 14:00:00,33.45,33.6,33.44,33.55,232625.25,30.584,30.7212,30.5749,30.6755,232625.25
2019-08-07 14:30:00,33.54,33.68,33.46,33.68,141439.5,30.6663,30.7943,30.5932,30.7943,141439.5
2019-08-07 15:00:00,33.68,33.79,33.53,33.78,213077.25,30.7943,30.8949,30.6572,30.8858,213077.25
2019-08-07 15:30:00,33.8,33.94,33.76,33.77,505437.75,30.9041,31.0321,30.8675,30.8766,505437.75
2019-08-08 09:30:00,34.1,34.28,33.89,34.09,50337.0,31.1783,31.3429,30.9863,31.1692,50337.0
2019-08-08 10:00:00,34.07,34.23,34.04,34.21,41085.0,31.1509,31.2972,31.1235,31.2789,41085.0
2019-08-08 10:30:00,34.23,34.39,34.23,34.36,73491.75,31.2972,31.4435,31.2972,31.4161,73491.75
2019-08-08 11:00:00,34.38,34.41,34.31,34.41,70893.0,31.4344,31.4618,31.3704,31.4618,70893.0
2019-08-08 11:30:00,34.41,34.52,34.38,34.49,71869.5,31.4618,31.5624,31.4344,31.5349,71869.5
2019-08-08 12:00:00,34.51,34.61,34.51,34.54,59285.25,31.5532,31.6447,31.5532,31.5806,59285.25
2019-08-08 12:30:00,34.54,34.6,34.46,34.5,37822.5,31.5806,31.6355,31.5075,31.5441,37822.5
2019-08-08 13:00:00,34.51,34.52,34.38,34.38,31315.5,31.5532,31.5624,31.4344,31.4344,31315.5
2019-08-08 13:30:00,34.4,34.42,34.34,34.34,36913.5,31.4526,31.4709,31.3978,31.3978,36913.5
2019-08-08 14:00:00,34.33,34.34,34.25,34.28,46291.5,31.3886,31.3978,31.3155,31.3429,46291.5
2019-08-08 14:30:00,34.3,34.32,34.17,34.24,42689.25,31.3612,31.3795,31.2424,31.3064,42689.25
2019-08-08 15:00:00,34.24,34.31,34.13,34.17,60741.0,31.3064,31.3704,31.2058,31.2424,60741.0
2019-08-08 15:30:00,34.15,34.28,34.15,34.27,273098.25,31.2241,31.3429,31.2241,31.3338,273098.25
2019-08-09 09:30:00,34.04,34.16,33.87,34.0,68460.75,31.1235,31.2332,30.9681,31.0869,68460.75
2019-08-09 10:00:00,34.0,34.18,33.98,34.02,95089.5,31.0869,31.2515,31.0686,31.1052,95089.5
2019-08-09 10:30:00,34.02,34.12,33.96,34.06,70042.5,31.1052,31.1966,31.0503,31.1418,70042.5
2019-08-09 11:00:00,34.05,34.08,33.87,33.88,169659.0,31.1326,31.1601,30.9681,30.9772,169659.0
2019-08-09 11:30:00,33.88,33.92,33.75,33.8,157216.5,30.9772,31.0138,30.8583,30.9041,157216.5
2019-08-09 12:00:00,33.8,33.93,33.79,33.89,58788.0,30.9041,31.0229,30.8949,30.9863,58788.0
2019-08-09 12:30:00,33.89,34.18,33.86,34.05,131845.5,30.9863,31.2515,30.9589,31.1326,131845.5
2019-08-09 13:00:00,34.06,34.11,34.05,34.08,83090.25,31.1418,31.1875,31.1326,31.1601,83090.25
2019-08-09 13:30:00,34.08,34.2,34.08,34.16,45904.5,31.1601,31.2698,31.1601,31.2332,45904.5
2019-08-09 14:00:00,34.16,34.21,34.11,34.19,60426.0,31.2332,31.2789,31.1875,31.2606,60426.0
2019-08-09 14:30:00,34.18,34.27,34.16,34.26,92724.75,31.2515,31.3338,31.2332,31.3246,92724.75
2019-08-09 15:00:00,34.26,34.41,34.26,34.39,114374.25,31.3246,31.4618,31.3246,31.4435,114374.25
2019-08-09 15:30:00,34.39,34.45,34.08,34.1,271671.75,31.4435,31.4984,31.1601,31.1783,271671.75
2019-08-12 09:30:00,33.62,33.65,33.26,33.32,149400.0,30.7395,30.7669,30.4103,30.4652,149400.0
2019-08-12 10:00:00,33.33,33.76,33.33,33.74,121995.0,30.4743,30.8675,30.4743,30.8492,121995.0
2019-08-12 10:30:00,33.75,33.83,33.67,33.73,92839.5,30.8583,30.9315,30.7852,30.84,92839.5
2019-08-12 11:00:00,33.72,33.72,33.53,33.56,92497.5,30.8309,30.8309,30.6572,30.6846,92497.5
2019-08-12 11:30:00,33.55,33.61,33.48,33.56,74286.0,30.6755,30.7303,30.6115,30.6846,74286.0
2019-08-12 12:00:00,33.56,33.57,33.5,33.56,74038.5,30.6846,30.6938,30.6298,30.6846,74038.5
2019-08-12 12:30:00,33.57,33.61,33.35,33.35,175736.25,30.6938,30.7303,30.4926,30.4926,175736.25
2019-08-12 13:00:00,33.34,33.39,33.31,33.36,66271.5,30.4835,30.5292,30.456,30.5018,66271.5
2019-08-12 13:30:00,33.36,33.38,33.15,33.27,53331.75,30.5018,30.52,30.3097,30.4195,53331.75
2019-08-12 14:00:00,33.27,33.33,33.26,33.3,47666.25,30.4195,30.4743,30.4103,30.4469,47666.25
2019-08-12 14:30:00,33.31,33.34,33.22,33.27,187976.25,30.456,30.4835,30.3737,30.4195,187976.25
2019-08-12 15:00:00,33.3,33.32,33.18,33.2,120944.25,30.4469,30.4652,30.3372,30.3555,120944.25
2019-08-12 15:30:00,33.2,33.24,33.08,33.15,101423.25,30.3555,30.392,30.2457,30.3097,101423.25
2019-08-13 09:30:00,33.2,34.28,32.92,34.28,142274.25,30.3555,31.3429,30.0994,31.3429,142274.25
2019-08-13 10:00:00,34.28,34.3,33.9,34.07,100370.25,31.3429,31.3612,30.9955,31.1509,100370.25
2019-08-13 10:30:00,34.08,34.16,33.9,34.0,80887.5,31.1601,31.2332,30.9955,31.0869,80887.5
2019-08-13 11:00:00,34.0,34.0,33.72,33.76,56135.25,31.0869,31.0869,30.8309,30.8675,56135.25
2019-08-13 11:30:00,33.74,34.06,33.73,33.96,49164.75,30.8492,31.1418,30.84,31.0503,49164.75
2019-08-13 12:00:00,33.98,34.09,33.94,34.05,36033.75,31.0686,31.1692,31.0321,31.1326,36033.75
2019-08-13 12:30:00,34.03,34.03,33.85,33.87,70006.5,31.1143,31.1143,30.9498,30.9681,70006.5
2019-08-13 13:00:00,33.85,34.01,33.83,33.91,40464.0,30.9498,31.0961,30.9315,31.0046,40464.0
2019-08-13 13:30:00,33.89,33.97,33.88,33.94,22430.25,30.9863,31.0595,30.9772,31.0321,22430.25
2019-08-13 14:00:00,33.95,33.97,33.86,33.92,35059.5,31.0412,31.0595,30.9589,31.0138,35059.5
2019-08-13 14:30:00,33.92,33.94,33.83,33.84,38070.0,31.0138,31.0321,30.9315,30.9406,38070.0
2019-08-13 15:00:00,33.85,33.87,33.79,33.87,43211.25,30.9498,30.9681,30.8949,30.9681,43211.25
2019-08-13 15:30:00,33.86,33.86,33.73,33.76,152050.5,30.9589,30.9589,30.84,30.8675,152050.5
2019-08-14 09:30:00,32.86,33.26,32.77,33.19,252155.25,30.0446,30.4103,29.9623,30.3463,252155.25
2019-08-14 10:00:00,33.15,33.15,32.78,32.9,98831.25,30.3097,30.3097,29.9714,30.0812,98831.25
2019-08-14 10:30:00,32.91,32.91,32.52,32.52,213597.0,30.0903,30.0903,29.7337,29.7337,213597.0
2019-08-14 11:00:00,32.52,32.66,32.42,32.6,66917.25,29.7337,29.8617,29.6423,29.8069,66917.25
2019-08-14 11:30:00,32.62,32.7,32.54,32.7,78678.0,29.8252,29.8983,29.752,29.8983,78678.0
2019-08-14 12:00:00,32.69,32.74,32.62,32.66,76151.25,29.8892,29.9349,29.8252,29.8617,76151.25
2019-08-14 12:30:00,32.66,32.72,32.52,32.52,65661.75,29.8617,29.9166,29.7337,29.7337,65661.75
2019-08-14 13:00:00,32.52,32.64,32.44,32.62,117364.5,29.7337,29.8434,29.6606,29.8252,117364.5
2019-08-14 13:30:00,32.62,32.76,32.62,32.73,68487.75,29.8252,29.9532,29.8252,29.9257,68487.75
2019-08-14 14:00:00,32.73,32.84,32.71,32.8,78626.25,29.9257,30.0263,29.9074,29.9897,78626.25
2019-08-14 14:30:00,32.81,32.84,32.68,32.76,117290.25,29.9989,30.0263,29.88,29.9532,117290.25
2019-08-14 15:00:00,32.75,32.89,32.64,32.8,140132.25,29.944,30.072,29.8434,29.9897,140132.25
2019-08-14 15:30:00,32.79,32.79,32.57,32.58,280341.0,29.9806,29.9806,29.7794,29.7886,280341.0
2019-08-15 09:30:00,32.76,32.9,32.67,32.9,93494.25,29.9532,30.0812,29.8709,30.0812,93494.25
2019-08-15 10:00:00,32.9,32.93,32.79,32.8,128412.0,30.0812,30.1086,29.9806,29.9897,128412.0
2019-08-15 10:30:00,32.79,32.89,32.75,32.84,98043.75,29.9806,30.072,29.944,30.0263,98043.75
2019-08-15 11:00:00,32.83,32.84,32.65,32.84,116250.75,30.0172,30.0263,29.8526,30.0263,116250.75
2019-08-15 11:30:00,32.84,32.86,32.73,32.76,121923.0,30.0263,30.0446,29.9257,29.9532,121923.0
2019-08-15 12:00:00,32.76,32.83,32.64,32.64,78518.25,29.9532,30.0172,29.8434,29.8434,78518.25
2019-08-15 12:30:00,32.66,32.78,32.66,32.78,82669.5,29.8617,29.9714,29.8617,29.9714,82669.5
2019-08-15 13:00:00,32.78,32.82,32.71,32.72,65400.75,29.9714,30.008,29.9074,29.9166,65400.75
2019-08-15 13:30:00,32.72,32.75,32.55,32.58,74562.75,29.9166,29.944,29.7612,29.7886,74562.75
2019-08-15 14:00:00,32.58,32.77,32.56,32.75,101504.25,29.7886,29.9623,29.7703,29.944,101504.25
2019-08-15 14:30:00,32.75,32.8,32.68,32.77,129141.0,29.944,29.9897,29.88,29.9623,129141.0
2019-08-15 15:00:00,32.77,32.88,32.73,32.76,162947.25,29.9623,30.0629,29.9257,29.9532,162947.25
2019-08-15 15:30:00,32.76,32.9,32.76,32.76,226221.75,29.9532,30.0812,29.9532,29.9532,226221.75
2019-08-16 09:30:00,33.11,33.42,33.01,33.28,110477.25,30.2732,30.5566,30.1817,30.4286,110477.25
2019-08-16 10:00:00,33.29,33.48,33.29,33.32,57802.5,30.4377,30.6115,30.4377,30.4652,57802.5
2019-08-16 10:30:00,33.36,33.66,33.34,33.66,33342.75,30.5018,30.776,30.4835,30.776,33342.75
2019-08-16 11:00:00,33.66,33.69,33.56,33.65,49272.75,30.776,30.8035,30.6846,30.7669,49272.75
2019-08-16 11:30:00,33.65,33.72,33.61,33.71,40171.5,30.7669,30.8309,30.7303,30.8218,40171.5
2019-08-16 12:00:00,33.7,33.82,33.68,33.8,63643.5,30.8126,30.9223,30.7943,30.9041,63643.5
2019-08-16 12:30:00,33.8,33.8,33.73,33.76,67236.75,30.9041,30.9041,30.84,30.8675,67236.75
2019-08-16 13:00:00,33.76,33.8,33.68,33.79,55417.5,30.8675,30.9041,30.7943,30.8949,55417.5
2019-08-16 13:30:00,33.79,33.88,33.74,33.79,74387.25,30.8949,30.9772,30.8492,30.8949,74387.25
2019-08-16 14:00:00,33.79,33.83,33.73,33.74,69972.75,30.8949,30.9315,30.84,30.8492,69972.75
2019-08-16 14:30:00,33.74,33.76,33.7,33.74,69705.0,30.8492,30.8675,30.8126,30.8492,69705.0
2019-08-16 15:00:00,33.73,33.76,33.68,33.69,78279.75,30.84,30.8675,30.7943,30.8035,78279.75
2019-08-16 15:30:00,33.69,33.73,33.64,33.67,249720.75,30.8035,30.84,30.7578,30.7852,249720.75
2019-08-19 09:30:00,34.28,34.39,34.12,34.2,102609.0,31.3429,31.4435,31.1966,31.2698,102609.0
2019-08-19 10:00:00,34.14,34.14,33.81,33.93,37275.75,31.2149,31.2149,30.9132,31.0229,37275.75
2019-08-19 10:30:00,33.92,34.05,33.9,33.94,43463.25,31.0138,31.1326,30.9955,31.0321,43463.25
2019-08-19 11:00:00,33.94,34.12,33.94,34.1,51351.75,31.0321,31.1966,31.0321,31.1783,51351.75
2019-08-19 11:30:00,34.09,34.19,34.05,34.13,152604.0,31.1692,31.2606,31.1326,31.2058,152604.0
2019-08-19 12:00:00,34.12,34.28,34.11,34.28,97456.5,31.1966,31.3429,31.1875,31.3429,97456.5
2019-08-19 12:30:00,34.27,34.33,34.26,34.27,51138.0,31.3338,31.3886,31.3246,31.3338,51138.0
2019-08-19 13:00:00,34.26,34.31,34.23,34.25,35426.25,31.3246,31.3704,31.2972,31.3155,35426.25
2019-08-19 13:30:00,34.24,34.24,34.11,34.11,58178.25,31.3064,31.3064,31.1875,31.1875,58178.25
2019-08-19 14:00:00,34.12,34.16,34.08,34.16,65373.75,31.1966,31.2332,31.1601,31.2332,65373.75
2019-08-19 14:30:00,34.15,34.34,34.15,34.3,126218.25,31.2241,31.3978,31.2241,31.3612,126218.25
2019-08-19 15:00:00,34.29,34.31,34.15,34.18,150160.5,31.3521,31.3704,31.2241,31.2515,150160.5
2019-08-19 15:30:00,34.17,34.26,34.16,34.18,255638.25,31.2424,31.3246,31.2332,31.2515,255638.25
2019-08-20 09:30:00,34.06,34.06,33.78,33.92,147969.0,31.1418,31.1418,30.8858,31.0138,147969.0
2019-08-20 10:00:00,33.92,33.96,33.8,33.84,120069.0,31.0138,31.0503,30.9041,30.9406,120069.0
2019-08-20 10:30:00,33.83,34.03,33.8,34.02,38731.5,30.9315,31.1143,30.9041,31.1052,38731.5
2019-08-20 11:00:00,34.03,34.17,33.99,34.16,211374.0,31.1143,31.2424,31.0778,31.2332,211374.0
2019-08-20 11:30:00,34.15,34.17,34.06,34.1,64575.0,31.2241,31.2424,31.1418,31.1783,64575.0
2019-08-20 12:00:00,34.11,34.24,34.09,34.21,52773.75,31.1875,31.3064,31.1692,31.2789,52773.75
2019-08-20 12:30:00,34.21,34.24,34.09,34.23,57757.5,31.2789,31.3064,31.1692,31.2972,57757.5
2019-08-20 13:00:00,34.23,34.23,34.14,34.15,29736.0,31.2972,31.2972,31.2149,31.2241,29736.0
2019-08-20 13:30:00,34.15,34.16,34.03,34.14,44030.25,31.2241,31.2332,31.1143,31.2149,44030.25
2019-08-20 14:00:00,34.16,34.22,34.08,34.08,155416.5,31.2332,31.2881,31.1601,31.1601,155416.5
2019-08-20 14:30:00,34.07,34.13,34.04,34.11,179637.75,31.1509,31.2058,31.1235,31.1875,179637.75
2019-08-20 15:00:00,34.12,34.12,34.02,34.09,152606.25,31.1966,31.1966,31.1052,31.1692,152606.25
2019-08-20 15:30:00,34.1,34.11,34.02,34.05,344603.25,31.1783,31.1875,31.1052,31.1326,344603.25
2019-08-21 09:30:00,34.31,34.52,34.21,34.46,172008.0,31.3704,31.5624,31.2789,31.5075,172008.0
2019-08-21 10:00:00,34.47,34.47,34.35,34.39,108965.25,31.5166,31.5166,31.4069,31.4435,108965.25
2019-08-21 10:30:00,34.35,34.41,34.31,34.36,66516.75,31.4069,31.4618,31.3704,31.4161,66516.75
2019-08-21 11:00:00,34.36,34.42,34.35,34.41,92034.0,31.4161,31.4709,31.4069,31.4618,92034.0
2019-08-21 11:30:00,34.42,34.49,34.35,34.47,54693.0,31.4709,31.5349,31.4069,31.5166,54693.0
2019-08-21 12:00:00,34.48,34.5,34.4,34.42,28215.0,31.5258,31.5441,31.4526,31.4709,28215.0
2019-08-21 12:30:00,34.4,34.51,34.4,34.51,53066.25,31.4526,31.5532,31.4526,31.5532,53066.25
2019-08-21 13:00:00,34.5,34.5,34.43,34.47,112212.0,31.5441,31.5441,31.4801,31.5166,112212.0
2019-08-21 13:30:00,34.47,34.53,34.47,34.47,50247.0,31.5166,31.5715,31.5166,31.5166,50247.0
2019-08-21 14:00:00,34.48,34.58,34.44,34.48,110488.5,31.5258,31.6172,31.4892,31.5258,110488.5
2019-08-21 14:30:00,34.49,34.49,34.4,34.44,217588.5,31.5349,31.5349,31.4526,31.4892,217588.5
2019-08-21 15:00:00,34.44,34.52,34.42,34.51,74115.0,31.4892,31.5624,31.4709,31.5532,74115.0
2019-08-21 15:30:00,34.52,34.55,34.46,34.52,195984.0,31.5624,31.5898,31.5075,31.5624,195984.0
2019-08-22 09:30:00,34.76,34.92,34.76,34.76,254574.0,31.7818,31.9281,31.7818,31.7818,254574.0
2019-08-22 10:00:00,34.76,34.83,34.68,34.76,205582.5,31.7818,31.8458,31.7087,31.7818,205582.5
2019-08-22 10:30:00,34.76,34.8,34.62,34.68,449844.75,31.7818,31.8184,31.6538,31.7087,449844.75
2019-08-22 11:00:00,34.68,34.82,34.68,34.69,262548.0,31.7087,31.8367,31.7087,31.7178,262548.0
2019-08-22 11:30:00,34.71,34.79,34.68,34.76,79764.75,31.7361,31.8092,31.7087,31.7818,79764.75
2019-08-22 12:00:00,34.75,34.9,34.72,34.9,85108.5,31.7727,31.9098,31.7452,31.9098,85108.5
2019-08-22 12:30:00,34.89,34.92,34.8,34.89,65655.0,31.9007,31.9281,31.8184,31.9007,65655.0
2019-08-22 13:00:00,34.89,34.98,34.86,34.98,148898.25,31.9007,31.983,31.8732,31.983,148898.25
2019-08-22 13:30:00,34.97,35.16,34.97,35.15,89680.5,31.9738,32.1475,31.9738,32.1384,89680.5
2019-08-22 14:00:00,35.15,35.2,34.98,35.0,169899.75,32.1384,32.1841,31.983,32.0012,169899.75
2019-08-22 14:30:00,35.0,35.04,34.9,34.95,337689.0,32.0012,32.0378,31.9098,31.9555,337689.0
2019-08-22 15:00:00,34.95,34.97,34.89,34.95,121358.25,31.9555,31.9738,31.9007,31.9555,121358.25
2019-08-22 15:30:00,34.96,35.01,34.9,34.92,332239.5,31.9647,32.0104,31.9098,31.9281,332239.5
2019-08-23 09:30:00,34.68,34.86,34.51,34.84,44968.5,31.7087,31.8732,31.5532,31.8549,44968.5
2019-08-23 10:00:00,34.81,34.94,34.69,34.83,59332.5,31.8275,31.9464,31.7178,31.8458,59332.5
2019-08-23 10:30:00,34.81,34.94,34.74,34.81,43683.75,31.8275,31.9464,31.7635,31.8275,43683.75
2019-08-23 11:00:00,34.79,34.8,34.3,34.45,234648.0,31.8092,31.8184,31.3612,31.4984,234648.0
2019-08-23 11:30:00,34.45,34.48,34.21,34.25,63038.25,31.4984,31.5258,31.2789,31.3155,63038.25
2019-08-23 12:00:00,34.24,34.32,34.14,34.15,83133.0,31.3064,31.3795,31.2149,31.2241,83133.0
2019-08-23 12:30:00,34.18,34.3,34.16,34.2,130662.0,31.2515,31.3612,31.2332,31.2698,130662.0
2019-08-23 13:00:00,34.18,34.18,33.9,33.97,61960.5,31.2515,31.2515,30.9955,31.0595,61960.5
2019-08-23 13:30:00,33.98,34.14,33.97,34.12,37813.5,31.0686,31.2149,31.0595,31.1966,37813.5
2019-08-23 14:00:00,34.12,34.17,34.05,34.08,37993.5,31.1966,31.2424,31.1326,31.1601,37993.5
2019-08-23 14:30:00,34.07,34.1,33.94,34.0,81427.5,31.1509,31.1783,31.0321,31.0869,81427.5
2019-08-23 15:00:00,34.0,34.09,33.94,34.03,121617.0,31.0869,31.1692,31.0321,31.1143,121617.0
2019-08-23 15:30:00,34.02,34.04,33.68,33.87,255494.25,31.1052,31.1235,30.7943,30.9681,255494.25
2019-08-26 09:30:00,34.3,34.37,33.96,34.03,53379.0,31.3612,31.4252,31.0503,31.1143,53379.0
2019-08-26 10:00:00,34.06,34.07,33.8,33.91,84458.25,31.1418,31.1509,30.9041,31.0046,84458.25
2019-08-26 10:30:00,33.89,34.03,33.88,33.96,61211.25,30.9863,31.1143,30.9772,31.0503,61211.25
2019-08-26 11:00:00,33.99,34.05,33.91,33.91,39683.25,31.0778,31.1326,31.0046,31.0046,39683.25
2019-08-26 11:30:00,33.92,33.99,33.88,33.91,44284.5,31.0138,31.0778,30.9772,31.0046,44284.5
2019-08-26 12:00:00,33.92,34.01,33.91,33.98,22533.75,31.0138,31.0961,31.0046,31.0686,22533.75
2019-08-26 12:30:00,34.0,34.0,33.9,33.92,29758.5,31.0869,31.0869,30.9955,31.0138,29758.5
2019-08-26 13:00:00,33.92,34.04,33.92,33.98,64023.75,31.0138,31.1235,31.0138,31.0686,64023.75
2019-08-26 13:30:00,33.98,34.04,33.96,34.03,22491.0,31.0686,31.1235,31.0503,31.1143,22491.0
2019-08-26 14:00:00,34.02,34.02,33.92,33.93,40243.5,31.1052,31.1052,31.0138,31.0229,40243.5
2019-08-26 14:30:00,33.93,34.0,33.92,33.99,31457.25,31.0229,31.0869,31.0138,31.0778,31457.25
2019-08-26 15:00:00,34.0,34.05,33.92,33.94,73971.0,31.0869,31.1326,31.0138,31.0321,73971.0
2019-08-26 15:30:00,33.94,34.04,33.9,34.03,260840.25,31.0321,31.1235,30.9955,31.1143,260840.25
2019-08-27 09:30:00,34.17,34.31,34.0,34.16,59958.0,31.2424,31.3704,31.0869,31.2332,59958.0
2019-08-27 10:00:00,34.18,34.23,34.01,34.04,79681.5,31.2515,31.2972,31.0961,31.1235,79681.5
2019-08-27 10:30:00,34.06,34.1,33.96,33.96,45186.75,31.1418,31.1783,31.0503,31.0503,45186.75
2019-08-27 11:00:00,33.96,34.05,33.85,33.86,58542.75,31.0503,31.1326,30.9498,30.9589,58542.75
2019-08-27 11:30:00,33.84,34.0,33.84,33.84,96711.75,30.9406,31.0869,30.9406,30.9406,96711.75
2019-08-27 12:00:00,33.81,33.84,33.78,33.8,86748.75,30.9132,30.9406,30.8858,30.9041,86748.75
2019-08-27 12:30:00,33.79,33.8,33.51,33.53,260649.0,30.8949,30.9041,30.6389,30.6572,260649.0
2019-08-27 13:00:00,33.5,33.6,33.5,33.6,28228.5,30.6298,30.7212,30.6298,30.7212,28228.5
2019-08-27 13:30:00,33.6,33.72,33.58,33.63,192852.0,30.7212,30.8309,30.7029,30.7486,192852.0
2019-08-27 14:00:00,33.62,33.66,33.58,33.6,26464.5,30.7395,30.776,30.7029,30.7212,26464.5
2019-08-27 14:30:00,33.6,33.71,33.55,33.7,82777.5,30.7212,30.8218,30.6755,30.8126,82777.5
2019-08-27 15:00:00,33.71,33.76,33.64,33.64,34256.25,30.8218,30.8675,30.7578,30.7578,34256.25
2019-08-27 15:30:00,33.64,33.68,33.56,33.61,198573.75,30.7578,30.7943,30.6846,30.7303,198573.75
2019-08-28 09:30:00,33.36,33.62,33.28,33.62,177921.0,30.5018,30.7395,30.4286,30.7395,177921.0
2019-08-28 10:00:00,33.61,33.71,33.45,33.52,56184.75,30.7303,30.8218,30.584,30.648,56184.75
2019-08-28 10:30:00,33.52,33.76,33.52,33.66,79301.25,30.648,30.8675,30.648,30.776,79301.25
2019-08-28 11:00:00,33.65,33.72,33.58,33.67,115105.5,30.7669,30.8309,30.7029,30.7852,115105.5
2019-08-28 11:30:00,33.65,33.78,33.65,33.71,79854.75,30.7669,30.8858,30.7669,30.8218,79854.75
2019-08-28 12:00:00,33.7,33.82,33.68,33.72,60489.0,30.8126,30.9223,30.7943,30.8309,60489.0
2019-08-28 12:30:00,33.72,33.9,33.72,33.89,86116.5,30.8309,30.9955,30.8309,30.9863,86116.5
2019-08-28 13:00:00,33.88,33.92,33.8,33.92,39951.0,30.9772,31.0138,30.9041,31.0138,39951.0
2019-08-28 13:30:00,33.91,33.92,33.86,33.87,31106.25,31.0046,31.0138,30.9589,30.9681,31106.25
2019-08-28 14:00:00,33.88,33.92,33.84,33.88,56187.0,30.9772,31.0138,30.9406,30.9772,56187.0
2019-08-28 14:30:00,33.88,33.92,33.83,33.87,54429.75,30.9772,31.0138,30.9315,30.9681,54429.75
2019-08-28 15:00:00,33.87,33.91,33.8,33.8,81432.0,30.9681,31.0046,30.9041,30.9041,81432.0
2019-08-28 15:30:00,33.8,33.9,33.76,33.88,216942.75,30.9041,30.9955,30.8675,30.9772,216942.75
2019-08-29 09:30:00,34.3,34.7,34.3,34.67,48300.75,31.3612,31.7269,31.3612,31.6995,48300.75
2019-08-29 10:00:00,34.68,34.74,34.6,34.68,36459.0,31.7087,31.7635,31.6355,31.7087,36459.0
2019-08-29 10:30:00,34.67,34.69,34.44,34.68,30433.5,31.6995,31.7178,31.4892,31.7087,30433.5
2019-08-29 11:00:00,34.69,34.78,34.66,34.74,21843.0,31.7178,31.8001,31.6904,31.7635,21843.0
2019-08-29 11:30:00,34.74,34.8,34.72,34.76,33354.0,31.7635,31.8184,31.7452,31.7818,33354.0
2019-08-29 12:00:00,34.71,34.83,34.71,34.8,86492.25,31.7361,31.8458,31.7361,31.8184,86492.25
2019-08-29 12:30:00,34.8,34.83,34.76,34.8,36576.0,31.8184,31.8458,31.7818,31.8184,36576.0
2019-08-29 13:00:00,34.84,34.88,34.8,34.83,19568.25,31.8549,31.8915,31.8184,31.8458,19568.25
2019-08-29 13:30:00,34.82,34.86,34.8,34.8,24266.25,31.8367,31.8732,31.8184,31.8184,24266.25
2019-08-29 14:00:00,34.84,34.85,34.78,34.83,47254.5,31.8549,31.8641,31.8001,31.8458,47254.5
2019-08-29 14:30:00,34.82,34.83,34.76,34.77,37980.0,31.8367,31.8458,31.7818,31.7909,37980.0
2019-08-29 15:00:00,34.77,34.83,34.76,34.77,59591.25,31.7909,31.8458,31.7818,31.7909,59591.25
2019-08-29 15:30:00,34.77,34.88,34.73,34.79,199890.0,31.7909,31.8915,31.7544,31.8092,199890.0
2019-08-30 09:30:00,35.1,35.12,35.01,35.02,32197.5,32.0927,32.111,32.0104,32.0195,32197.5
2019-08-30 10:00:00,35.04,35.23,35.04,35.09,20983.5,32.0378,32.2115,32.0378,32.0835,20983.5
2019-08-30 10:30:00,35.08,35.16,34.98,34.98,126355.5,32.0744,32.1475,31.983,31.983,126355.5
2019-08-30 11:00:00,34.98,35.02,34.79,34.84,47675.25,31.983,32.0195,31.8092,31.8549,47675.25
2019-08-30 11:30:00,34.88,35.03,34.85,35.0,33412.5,31.8915,32.0287,31.8641,32.0012,33412.5
2019-08-30 12:00:00,35.01,35.02,34.93,35.0,24129.0,32.0104,32.0195,31.9372,32.0012,24129.0
2019-08-30 12:30:00,34.99,35.07,34.97,35.07,23517.0,31.9921,32.0652,31.9738,32.0652,23517.0
2019-08-30 13:00:00,35.05,35.06,34.97,35.0,23870.25,32.047,32.0561,31.9738,32.0012,23870.25
2019-08-30 13:30:00,35.0,35.06,34.95,35.01,30843.0,32.0012,32.0561,31.9555,32.0104,30843.0
2019-08-30 14:00:00,35.02,35.04,34.97,34.98,17507.25,32.0195,32.0378,31.9738,31.983,17507.25
2019-08-30 14:30:00,34.99,34.99,34.84,34.84,22230.0,31.9921,31.9921,31.8549,31.8549,22230.0
2019-08-30 15:00:00,34.84,34.88,34.75,34.86,31362.75,31.8549,31.8915,31.7727,31.8732,31362.75
2019-08-30 15:30:00,34.86,34.96,34.82,34.89,229484.25,31.8732,31.9647,31.8367,31.9007,229484.25
2019-09-03 09:30:00,34.54,34.58,34.37,34.58,33477.75,31.5806,31.6172,31.4252,31.6172,33477.75
2019-09-03 10:00:00,34.53,34.53,34.07,34.16,40713.75,31.5715,31.5715,31.1509,31.2332,40713.75
2019-09-03 10:30:00,34.12,34.26,34.07,34.15,79123.5,31.1966,31.3246,31.1509,31.2241,79123.5
2019-09-03 11:00:00,34.16,34.2,33.91,33.98,45409.5,31.2332,31.2698,31.0046,31.0686,45409.5
2019-09-03 11:30:00,34.04,34.07,33.93,33.94,44446.5,31.1235,31.1509,31.0229,31.0321,44446.5
2019-09-03 12:00:00,33.93,33.96,33.87,33.94,44730.0,31.0229,31.0503,30.9681,31.0321,44730.0
2019-09-03 12:30:00,33.94,33.96,33.86,33.88,43155.0,31.0321,31.0503,30.9589,30.9772,43155.0
2019-09-03 13:00:00,33.87,34.04,33.87,34.03,62597.25,30.9681,31.1235,30.9681,31.1143,62597.25
2019-09-03 13:30:00,34.02,34.17,34.0,34.16,66379.5,31.1052,31.2424,31.0869,31.2332,66379.5
2019-09-03 14:00:00,34.16,34.31,34.16,34.26,78149.25,31.2332,31.3704,31.2332,31.3246,78149.25
2019-09-03 14:30:00,34.25,34.3,34.11,34.12,55379.25,31.3155,31.3612,31.1875,31.1966,55379.25
2019-09-03 15:00:00,34.14,34.25,34.12,34.2,52146.0,31.2149,31.3155,31.1966,31.2698,52146.0
2019-09-03 15:30:00,34.22,34.27,34.15,34.19,206041.5,31.2881,31.3338,31.2241,31.2606,206041.5
2019-09-04 09:30:00,34.54,34.62,34.44,34.62,72834.75,31.5806,31.6538,31.4892,31.6538,72834.75
2019-09-04 10:00:00,34.62,34.66,34.45,34.47,30512.25,31.6538,31.6904,31.4984,31.5166,30512.25
2019-09-04 10:30:00,34.48,34.52,34.4,34.48,119765.25,31.5258,31.5624,31.4526,31.5258,119765.25
2019-09-04 11:00:00,34.53,34.55,34.45,34.52,26932.5,31.5715,31.5898,31.4984,31.5624,26932.5
2019-09-04 11:30:00,34.54,34.7,34.54,34.61,41654.25,31.5806,31.7269,31.5806,31.6447,41654.25
2019-09-04 12:00:00,34.6,34.6,34.52,34.58,15664.5,31.6355,31.6355,31.5624,31.6172,15664.5
2019-09-04 12:30:00,34.59,34.63,34.58,34.61,18713.25,31.6264,31.6629,31.6172,31.6447,18713.25
2019-09-04 13:00:00,34.62,34.62,34.51,34.53,24023.25,31.6538,31.6538,31.5532,31.5715,24023.25
2019-09-04 13:30:00,34.53,34.54,34.42,34.44,84478.5,31.5715,31.5806,31.4709,31.4892,84478.5
2019-09-04 14:00:00,34.43,34.51,34.43,34.5,63704.25,31.4801,31.5532,31.4801,31.5441,63704.25
2019-09-04 14:30:00,34.5,34.62,34.5,34.62,45632.25,31.5441,31.6538,31.5441,31.6538,45632.25
2019-09-04 15:00:00,34.63,34.7,34.6,34.62,50530.5,31.6629,31.7269,31.6355,31.6538,50530.5
2019-09-04 15:30:00,34.63,34.7,34.61,34.69,163602.0,31.6629,31.7269,31.6447,31.7178,163602.0
2019-09-05 09:30:00,35.44,35.6,35.39,35.45,59985.0,32.4035,32.5498,32.3578,32.4127,59985.0
2019-09-05 10:00:00,35.48,35.92,35.48,35.92,55458.0,32.4401,32.8424,32.4401,32.8424,55458.0
2019-09-05 10:30:00,35.91,35.98,35.83,35.84,69579.0,32.8333,32.8973,32.7601,32.7693,69579.0
2019-09-05 11:00:00,35.88,35.98,35.79,35.88,77881.5,32.8058,32.8973,32.7236,32.8058,77881.5
2019-09-05 11:30:00,35.88,35.92,35.83,35.91,34681.5,32.8058,32.8424,32.7601,32.8333,34681.5
2019-09-05 12:00:00,35.89,35.91,35.8,35.8,35055.0,32.815,32.8333,32.7327,32.7327,35055.0
2019-09-05 12:30:00,35.8,35.82,35.75,35.79,31718.25,32.7327,32.751,32.687,32.7236,31718.25
2019-09-05 13:00:00,35.79,35.83,35.69,35.77,31275.0,32.7236,32.7601,32.6321,32.7053,31275.0
2019-09-05 13:30:00,35.76,35.76,35.64,35.65,38202.75,32.6961,32.6961,32.5864,32.5955,38202.75
2019-09-05 14:00:00,35.65,35.68,35.61,35.64,37602.0,32.5955,32.623,32.559,32.5864,37602.0
2019-09-05 14:30:00,35.64,35.67,35.59,35.64,52026.75,32.5864,32.6138,32.5407,32.5864,52026.75
2019-09-05 15:00:00,35.64,35.68,35.61,35.67,62766.0,32.5864,32.623,32.559,32.6138,62766.0
2019-09-05 15:30:00,35.67,35.71,35.52,35.53,231176.25,32.6138,32.6504,32.4767,32.4858,231176.25
2019-09-06 09:30:00,35.64,35.77,35.36,35.64,71939.25,32.5864,32.7053,32.3304,32.5864,71939.25
2019-09-06 10:00:00,35.68,35.87,35.63,35.87,89241.75,32.623,32.7967,32.5773,32.7967,89241.75
2019-09-06 10:30:00,35.88,36.0,35.87,35.88,67585.5,32.8058,32.9156,32.7967,32.8058,67585.5
2019-09-06 11:00:00,35.88,35.9,35.76,35.78,31360.5,32.8058,32.8241,32.6961,32.7144,31360.5
2019-09-06 11:30:00,35.78,35.82,35.75,35.77,29767.5,32.7144,32.751,32.687,32.7053,29767.5
2019-09-06 12:00:00,35.79,35.84,35.75,35.82,25668.0,32.7236,32.7693,32.687,32.751,25668.0
2019-09-06 12:30:00,35.82,35.88,35.76,35.83,31963.5,32.751,32.8058,32.6961,32.7601,31963.5
2019-09-06 13:00:00,35.84,35.94,35.83,35.93,35761.5,32.7693,32.8607,32.7601,32.8516,35761.5
2019-09-06 13:30:00,35.94,35.99,35.91,35.97,156001.5,32.8607,32.9064,32.8333,32.8881,156001.5
2019-09-06 14:00:00,35.97,35.99,35.86,35.88,147784.5,32.8881,32.9064,32.7876,32.8058,147784.5
2019-09-06 14:30:00,35.88,35.91,35.8,35.86,73635.75,32.8058,32.8333,32.7327,32.7876,73635.75
2019-09-06 15:00:00,35.87,35.89,35.82,35.87,76691.25,32.7967,32.815,32.751,32.7967,76691.25
2019-09-06 15:30:00,35.87,35.88,35.73,35.8,212780.25,32.7967,32.8058,32.6687,32.7327,212780.25
2019-09-09 09:30:00,36.1,36.4,36.04,36.39,165674.25,33.007,33.2813,32.9521,33.2721,165674.25
2019-09-09 10:00:00,36.39,36.7,36.36,36.58,171315.0,33.2721,33.5556,33.2447,33.4459,171315.0
2019-09-09 10:30:00,36.58,36.7,36.51,36.64,181676.25,33.4459,33.5556,33.3819,33.5007,181676.25
2019-09-09 11:00:00,36.64,36.73,36.62,36.69,83139.75,33.5007,33.583,33.4824,33.5464,83139.75
2019-09-09 11:30:00,36.69,36.73,36.57,36.64,150023.25,33.5464,33.583,33.4367,33.5007,150023.25
2019-09-09 12:00:00,36.64,36.66,36.47,36.48,37757.25,33.5007,33.519,33.3453,33.3544,37757.25
2019-09-09 12:30:00,36.47,36.55,36.43,36.55,49398.75,33.3453,33.4184,33.3087,33.4184,49398.75
2019-09-09 13:00:00,36.54,36.54,36.41,36.42,34566.75,33.4093,33.4093,33.2904,33.2996,34566.75
2019-09-09 13:30:00,36.43,36.43,36.37,36.39,35700.75,33.3087,33.3087,33.2539,33.2721,35700.75
2019-09-09 14:00:00,36.39,36.51,36.39,36.47,63787.5,33.2721,33.3819,33.2721,33.3453,63787.5
2019-09-09 14:30:00,36.47,36.58,36.46,36.54,72729.0,33.3453,33.4459,33.3361,33.4093,72729.0
2019-09-09 15:00:00,36.53,36.62,36.53,36.61,108036.0,33.4001,33.4824,33.4001,33.4733,108036.0
2019-09-09 15:30:00,36.61,36.66,36.52,36.57,364308.75,33.4733,33.519,33.391,33.4367,364308.75
2019-09-10 09:30:00,36.78,37.08,36.63,37.05,73365.75,33.6287,33.903,33.4916,33.8756,73365.75
2019-09-10 10:00:00,37.04,37.08,36.82,37.04,117697.5,33.8665,33.903,33.6653,33.8665,117697.5
2019-09-10 10:30:00,37.05,37.23,36.93,36.98,66782.25,33.8756,34.0402,33.7659,33.8116,66782.25
2019-09-10 11:00:00,36.97,37.01,36.88,36.88,87401.25,33.8024,33.839,33.7202,33.7202,87401.25
2019-09-10 11:30:00,36.88,37.18,36.86,36.9,127998.0,33.7202,33.9945,33.7019,33.7384,127998.0
2019-09-10 12:00:00,36.9,37.11,36.86,37.02,127575.0,33.7384,33.9305,33.7019,33.8482,127575.0
2019-09-10 12:30:00,37.0,37.09,36.99,37.03,158856.75,33.8299,33.9122,33.8207,33.8573,158856.75
2019-09-10 13:00:00,37.04,37.16,37.02,37.12,57089.25,33.8665,33.9762,33.8482,33.9396,57089.25
2019-09-10 13:30:00,37.13,37.17,37.07,37.1,56423.25,33.9487,33.9853,33.8939,33.9213,56423.25
2019-09-10 14:00:00,37.11,37.22,37.08,37.21,84285.0,33.9305,34.031,33.903,34.0219,84285.0
2019-09-10 14:30:00,37.22,37.27,37.16,37.24,42986.25,34.031,34.0767,33.9762,34.0493,42986.25
2019-09-10 15:00:00,37.24,37.3,37.22,37.23,59305.5,34.0493,34.1042,34.031,34.0402,59305.5
2019-09-10 15:30:00,37.23,37.47,37.2,37.46,331452.0,34.0402,34.2596,34.0127,34.2505,331452.0
2019-09-11 09:30:00,37.5,37.5,36.66,37.24,84784.5,34.287,34.287,33.519,34.0493,84784.5
2019-09-11 10:00:00,37.27,37.51,37.27,37.47,70803.0,34.0767,34.2962,34.0767,34.2596,70803.0
2019-09-11 10:30:00,37.47,37.62,37.42,37.62,16458.75,34.2596,34.3968,34.2139,34.3968,16458.75
2019-09-11 11:00:00,37.62,37.68,37.53,37.53,35088.75,34.3968,34.4516,34.3145,34.3145,35088.75
2019-09-11 11:30:00,37.56,37.68,37.52,37.64,37993.5,34.3419,34.4516,34.3053,34.415,37993.5
2019-09-11 12:00:00,37.64,37.73,37.63,37.67,40819.5,34.415,34.4973,34.4059,34.4425,40819.5
2019-09-11 12:30:00,37.68,37.85,37.66,37.8,99171.0,34.4516,34.6071,34.4333,34.5613,99171.0
2019-09-11 13:00:00,37.82,37.94,37.81,37.89,30165.75,34.5796,34.6893,34.5705,34.6436,30165.75
2019-09-11 13:30:00,37.9,38.0,37.88,37.96,78734.25,34.6528,34.7442,34.6345,34.7076,78734.25
2019-09-11 14:00:00,37.96,38.0,37.91,37.98,69664.5,34.7076,34.7442,34.6619,34.7259,69664.5
2019-09-11 14:30:00,37.98,38.03,37.92,37.94,55977.75,34.7259,34.7716,34.6711,34.6893,55977.75
2019-09-11 15:00:00,37.95,38.04,37.93,38.0,90364.5,34.6985,34.7808,34.6802,34.7442,90364.5
2019-09-11 15:30:00,38.0,38.14,37.97,38.12,229925.25,34.7442,34.8722,34.7168,34.8539,229925.25
2019-09-12 09:30:00,37.82,38.2,37.62,37.92,56596.5,34.5796,34.9271,34.3968,34.6711,56596.5
2019-09-12 10:00:00,37.89,38.16,37.68,38.13,94779.0,34.6436,34.8905,34.4516,34.8631,94779.0
2019-09-12 10:30:00,38.17,38.17,37.85,37.88,115508.25,34.8996,34.8996,34.6071,34.6345,115508.25
2019-09-12 11:00:00,37.87,38.05,37.7,38.04,146965.5,34.6253,34.7899,34.4699,34.7808,146965.5
2019-09-12 11:30:00,38.04,38.2,38.01,38.2,46030.5,34.7808,34.9271,34.7533,34.9271,46030.5
2019-09-12 12:00:00,38.18,38.25,38.13,38.21,43449.75,34.9088,34.9728,34.8631,34.9362,43449.75
2019-09-12 12:30:00,38.21,38.42,38.2,38.4,36450.0,34.9362,35.1282,34.9271,35.1099,36450.0
2019-09-12 13:00:00,38.4,38.46,38.32,38.35,33408.0,35.1099,35.1648,35.0368,35.0642,33408.0
2019-09-12 13:30:00,38.34,38.38,38.28,38.34,37649.25,35.0551,35.0916,35.0002,35.0551,37649.25
2019-09-12 14:00:00,38.32,38.32,38.27,38.27,29682.0,35.0368,35.0368,34.9911,34.9911,29682.0
2019-09-12 14:30:00,38.26,38.44,38.26,38.38,170757.0,34.9819,35.1465,34.9819,35.0916,170757.0
2019-09-12 15:00:00,38.37,38.59,38.36,38.56,293132.25,35.0825,35.2836,35.0734,35.2562,293132.25
2019-09-12 15:30:00,38.56,38.58,38.36,38.41,405180.0,35.2562,35.2745,35.0734,35.1191,405180.0
2019-09-13 09:30:00,38.79,39.07,38.63,38.63,106845.75,35.4665,35.7225,35.3202,35.3202,106845.75
2019-09-13 10:00:00,38.68,38.88,38.6,38.86,90897.75,35.3659,35.5488,35.2928,35.5305,90897.75
2019-09-13 10:30:00,38.84,38.93,38.76,38.79,113370.75,35.5122,35.5945,35.4391,35.4665,113370.75
2019-09-13 11:00:00,38.78,38.84,38.73,38.74,80606.25,35.4574,35.5122,35.4117,35.4208,80606.25
2019-09-13 11:30:00,38.75,38.93,38.75,38.9,99963.0,35.4299,35.5945,35.4299,35.5671,99963.0
2019-09-13 12:00:00,38.89,39.02,38.87,38.88,54285.75,35.5579,35.6768,35.5397,35.5488,54285.75
2019-09-13 12:30:00,38.88,39.01,38.88,39.01,47562.75,35.5488,35.6677,35.5488,35.6677,47562.75
2019-09-13 13:00:00,39.0,39.04,38.96,38.99,60077.25,35.6585,35.6951,35.6219,35.6494,60077.25
2019-09-13 13:30:00,38.99,38.99,38.75,38.76,110999.25,35.6494,35.6494,35.4299,35.4391,110999.25
2019-09-13 14:00:00,38.75,38.97,38.75,38.96,149082.75,35.4299,35.6311,35.4299,35.6219,149082.75
2019-09-13 14:30:00,38.96,38.97,38.86,38.88,87921.0,35.6219,35.6311,35.5305,35.5488,87921.0
2019-09-13 15:00:00,38.88,38.88,38.68,38.78,110814.75,35.5488,35.5488,35.3659,35.4574,110814.75
2019-09-13 15:30:00,38.78,38.86,38.68,38.72,461862.0,35.4574,35.5305,35.3659,35.4025,461862.0
2019-09-16 09:30:00,38.27,38.53,38.17,38.51,75395.25,34.9911,35.2288,34.8996,35.2105,75395.25
2019-09-16 10:00:00,38.48,38.58,38.48,38.49,54321.75,35.1831,35.2745,35.1831,35.1922,54321.75
2019-09-16 10:30:00,38.5,38.64,38.49,38.54,117378.0,35.2014,35.3294,35.1922,35.2379,117378.0
2019-09-16 11:00:00,38.54,38.57,38.46,38.54,67596.75,35.2379,35.2654,35.1648,35.2379,67596.75
2019-09-16 11:30:00,38.5,38.52,38.43,38.46,63459.0,35.2014,35.2196,35.1374,35.1648,63459.0
2019-09-16 12:00:00,38.45,38.52,38.44,38.5,60954.75,35.1556,35.2196,35.1465,35.2014,60954.75
2019-09-16 12:30:00,38.51,38.64,38.51,38.64,34119.0,35.2105,35.3294,35.2105,35.3294,34119.0
2019-09-16 13:00:00,38.64,38.72,38.64,38.65,21381.75,35.3294,35.4025,35.3294,35.3385,21381.75
2019-09-16 13:30:00,38.65,38.71,38.62,38.66,39156.75,35.3385,35.3934,35.3111,35.3477,39156.75
2019-09-16 14:00:00,38.66,38.75,38.6,38.74,28208.25,35.3477,35.4299,35.2928,35.4208,28208.25
2019-09-16 14:30:00,38.72,38.74,38.7,38.71,40916.25,35.4025,35.4208,35.3842,35.3934,40916.25
2019-09-16 15:00:00,38.72,38.76,38.65,38.74,130144.5,35.4025,35.4391,35.3385,35.4208,130144.5
2019-09-16 15:30:00,38.74,38.84,38.72,38.81,326301.75,35.4208,35.5122,35.4025,35.4848,326301.75
2019-09-17 09:30:00,38.57,38.65,38.31,38.44,43499.25,35.2654,35.3385,35.0276,35.1465,43499.25
2019-09-17 10:00:00,38.44,38.49,38.28,38.35,74227.5,35.1465,35.1922,35.0002,35.0642,74227.5
2019-09-17 10:30:00,38.35,38.56,38.35,38.48,60855.75,35.0642,35.2562,35.0642,35.1831,60855.75
2019-09-17 11:00:00,38.47,38.58,38.42,38.55,94484.25,35.1739,35.2745,35.1282,35.2471,94484.25
2019-09-17 11:30:00,38.55,38.66,38.54,38.63,51167.25,35.2471,35.3477,35.2379,35.3202,51167.25
2019-09-17 12:00:00,38.64,38.66,38.55,38.6,41316.75,35.3294,35.3477,35.2471,35.2928,41316.75
2019-09-17 12:30:00,38.61,38.62,38.48,38.58,94144.5,35.3019,35.3111,35.1831,35.2745,94144.5
2019-09-17 13:00:00,38.6,38.7,38.56,38.64,42615.0,35.2928,35.3842,35.2562,35.3294,42615.0
2019-09-17 13:30:00,38.63,38.64,38.49,38.56,67090.5,35.3202,35.3294,35.1922,35.2562,67090.5
2019-09-17 14:00:00,38.59,38.59,38.3,38.35,121963.5,35.2836,35.2836,35.0185,35.0642,121963.5
2019-09-17 14:30:00,38.36,38.37,38.28,38.32,130441.5,35.0734,35.0825,35.0002,35.0368,130441.5
2019-09-17 15:00:00,38.32,38.45,38.2,38.26,163395.0,35.0368,35.1556,34.9271,34.9819,163395.0
2019-09-17 15:30:00,38.26,38.39,38.24,38.38,324117.0,34.9819,35.1008,34.9636,35.0916,324117.0
2019-09-18 09:30:00,38.18,38.18,37.81,37.87,139335.75,34.9088,34.9088,34.5705,34.6253,139335.75
2019-09-18 10:00:00,37.87,37.98,37.87,37.96,77397.75,34.6253,34.7259,34.6253,34.7076,77397.75
2019-09-18 10:30:00,37.99,38.02,37.88,37.91,31635.0,34.7351,34.7625,34.6345,34.6619,31635.0
2019-09-18 11:00:00,37.91,37.91,37.75,37.82,62010.0,34.6619,34.6619,34.5156,34.5796,62010.0
2019-09-18 11:30:00,37.83,37.86,37.75,37.86,39073.5,34.5888,34.6162,34.5156,34.6162,39073.5
2019-09-18 12:00:00,37.9,38.01,37.9,38.01,17201.25,34.6528,34.7533,34.6528,34.7533,17201.25
2019-09-18 12:30:00,38.03,38.05,37.93,37.93,18515.25,34.7716,34.7899,34.6802,34.6802,18515.25
2019-09-18 13:00:00,37.91,37.92,37.72,37.78,93924.0,34.6619,34.6711,34.4882,34.543,93924.0
2019-09-18 13:30:00,37.77,37.8,37.65,37.76,47652.75,34.5339,34.5613,34.4242,34.5248,47652.75
2019-09-18 14:00:00,37.79,37.96,37.71,37.85,97148.25,34.5522,34.7076,34.479,34.6071,97148.25
2019-09-18 14:30:00,37.83,38.04,37.76,37.9,64640.25,34.5888,34.7808,34.5248,34.6528,64640.25
2019-09-18 15:00:00,37.93,38.18,37.93,38.12,65817.0,34.6802,34.9088,34.6802,34.8539,65817.0
2019-09-18 15:30:00,38.16,38.28,38.13,38.16,236108.25,34.8905,35.0002,34.8631,34.8905,236108.25
2019-09-19 09:30:00,37.92,38.02,37.55,37.77,85565.25,34.6711,34.7625,34.3328,34.5339,85565.25
2019-09-19 10:00:00,37.78,37.9,37.72,37.84,62646.75,34.543,34.6528,34.4882,34.5979,62646.75
2019-09-19 10:30:00,37.83,37.93,37.83,37.87,74670.75,34.5888,34.6802,34.5888,34.6253,74670.75
2019-09-19 11:00:00,37.87,37.92,37.81,37.91,166086.0,34.6253,34.6711,34.5705,34.6619,166086.0
2019-09-19 11:30:00,37.91,37.93,37.81,37.83,139765.5,34.6619,34.6802,34.5705,34.5888,139765.5
2019-09-19 12:00:00,37.84,37.89,37.77,37.77,120028.5,34.5979,34.6436,34.5339,34.5339,120028.5
2019-09-19 12:30:00,37.78,37.88,37.77,37.84,54009.0,34.543,34.6345,34.5339,34.5979,54009.0
2019-09-19 13:00:00,37.84,37.86,37.81,37.84,83781.0,34.5979,34.6162,34.5705,34.5979,83781.0
2019-09-19 13:30:00,37.84,37.93,37.76,37.93,96428.25,34.5979,34.6802,34.5248,34.6802,96428.25
2019-09-19 14:00:00,37.94,38.04,37.93,38.03,34197.75,34.6893,34.7808,34.6802,34.7716,34197.75
2019-09-19 14:30:00,38.03,38.03,37.88,37.88,54913.5,34.7716,34.7716,34.6345,34.6345,54913.5
2019-09-19 15:00:00,37.88,37.92,37.84,37.84,38337.75,34.6345,34.6711,34.5979,34.5979,38337.75
2019-09-19 15:30:00,37.83,37.91,37.77,37.84,300903.75,34.5888,34.6619,34.5339,34.5979,300903.75
2019-09-20 09:30:00,37.94,38.04,37.53,37.84,365636.25,34.6893,34.7808,34.3145,34.5979,365636.25
2019-09-20 10:00:00,37.88,37.95,37.75,37.86,80232.75,34.6345,34.6985,34.5156,34.6162,80232.75
2019-09-20 10:30:00,37.87,37.92,37.75,37.76,28957.5,34.6253,34.6711,34.5156,34.5248,28957.5
2019-09-20 11:00:00,37.77,37.81,37.71,37.77,41042.25,34.5339,34.5705,34.479,34.5339,41042.25
2019-09-20 11:30:00,37.76,37.83,37.74,37.8,40542.75,34.5248,34.5888,34.5065,34.5613,40542.75
2019-09-20 12:00:00,37.8,37.85,37.75,37.83,42921.0,34.5613,34.6071,34.5156,34.5888,42921.0
2019-09-20 12:30:00,37.84,37.84,37.79,37.8,44957.25,34.5979,34.5979,34.5522,34.5613,44957.25
2019-09-20 13:00:00,37.8,37.82,37.4,37.6,188221.5,34.5613,34.5796,34.1956,34.3785,188221.5
2019-09-20 13:30:00,37.58,37.63,37.51,37.59,50622.75,34.3602,34.4059,34.2962,34.3693,50622.75
2019-09-20 14:00:00,37.61,37.69,37.56,37.64,46525.5,34.3876,34.4608,34.3419,34.415,46525.5
2019-09-20 14:30:00,37.64,37.77,37.64,37.7,35109.0,34.415,34.5339,34.415,34.4699,35109.0
2019-09-20 15:00:00,37.71,37.72,37.42,37.44,98264.25,34.479,34.4882,34.2139,34.2322,98264.25
2019-09-20 15:30:00,37.43,37.56,37.39,37.43,439076.25,34.223,34.3419,34.1865,34.223,439076.25
2019-09-23 09:30:00,37.08,37.45,36.9,37.3,44547.75,33.903,34.2413,33.7384,34.1042,44547.75
2019-09-23 10:00:00,37.26,37.26,37.08,37.2,34386.75,34.0676,34.0676,33.903,34.0127,34386.75
2019-09-23 10:30:00,37.21,37.27,37.09,37.14,24077.25,34.0219,34.0767,33.9122,33.9579,24077.25
2019-09-23 11:00:00,37.19,37.38,37.19,37.38,22011.75,34.0036,34.1773,34.0036,34.1773,22011.75
2019-09-23 11:30:00,37.39,37.47,37.37,37.46,20542.5,34.1865,34.2596,34.1682,34.2505,20542.5
2019-09-23 12:00:00,37.44,37.48,37.39,37.46,27722.25,34.2322,34.2688,34.1865,34.2505,27722.25
2019-09-23 12:30:00,37.45,37.49,37.4,37.42,18351.0,34.2413,34.2779,34.1956,34.2139,18351.0
2019-09-23 13:00:00,37.44,37.53,37.44,37.52,15365.25,34.2322,34.3145,34.2322,34.3053,15365.25
2019-09-23 13:30:00,37.52,37.63,37.52,37.62,24248.25,34.3053,34.4059,34.3053,34.3968,24248.25
2019-09-23 14:00:00,37.62,37.67,37.55,37.6,145253.25,34.3968,34.4425,34.3328,34.3785,145253.25
2019-09-23 14:30:00,37.59,37.59,37.49,37.52,24039.0,34.3693,34.3693,34.2779,34.3053,24039.0
2019-09-23 15:00:00,37.53,37.61,37.53,37.59,36414.0,34.3145,34.3876,34.3145,34.3693,36414.0
2019-09-23 15:30:00,37.6,37.61,37.44,37.48,161858.25,34.3785,34.3876,34.2322,34.2688,161858.25
2019-09-24 09:30:00,37.54,37.66,37.38,37.42,26811.0,34.3236,34.4333,34.1773,34.2139,26811.0
2019-09-24 10:00:00,37.35,37.37,37.07,37.12,61053.75,34.1499,34.1682,33.8939,33.9396,61053.75
2019-09-24 10:30:00,37.11,37.26,37.11,37.18,26212.5,33.9305,34.0676,33.9305,33.9945,26212.5
2019-09-24 11:00:00,37.18,37.25,37.15,37.24,120255.75,33.9945,34.0585,33.967,34.0493,120255.75
2019-09-24 11:30:00,37.24,37.27,37.08,37.18,65337.75,34.0493,34.0767,33.903,33.9945,65337.75
2019-09-24 12:00:00,37.15,37.25,37.02,37.03,50271.75,33.967,34.0585,33.8482,33.8573,50271.75
2019-09-24 12:30:00,37.04,37.05,36.81,36.83,48183.75,33.8665,33.8756,33.6562,33.6744,48183.75
2019-09-24 13:00:00,36.83,36.96,36.74,36.77,99528.75,33.6744,33.7933,33.5922,33.6196,99528.75
2019-09-24 13:30:00,36.77,37.04,36.76,36.99,83396.25,33.6196,33.8665,33.6104,33.8207,83396.25
2019-09-24 14:00:00,36.99,37.24,36.88,37.17,53199.0,33.8207,34.0493,33.7202,33.9853,53199.0
2019-09-24 14:30:00,37.18,37.23,37.04,37.05,48780.0,33.9945,34.0402,33.8665,33.8756,48780.0
2019-09-24 15:00:00,37.05,37.17,37.01,37.04,80032.5,33.8756,33.9853,33.839,33.8665,80032.5
2019-09-24 15:30:00,37.04,37.28,36.99,37.25,450895.5,33.8665,34.0859,33.8207,34.0585,450895.5
2019-09-25 09:30:00,37.28,37.43,37.21,37.24,93300.75,34.0859,34.223,34.0219,34.0493,93300.75
2019-09-25 10:00:00,37.25,37.37,37.15,37.35,151562.25,34.0585,34.1682,33.967,34.1499,151562.25
2019-09-25 10:30:00,37.32,37.57,37.31,37.55,49943.25,34.1225,34.351,34.1133,34.3328,49943.25
2019-09-25 11:00:00,37.54,37.6,37.5,37.6,78284.25,34.3236,34.3785,34.287,34.3785,78284.25
2019-09-25 11:30:00,37.59,37.65,37.52,37.57,33909.75,34.3693,34.4242,34.3053,34.351,33909.75
2019-09-25 12:00:00,37.59,37.73,37.57,37.66,36384.75,34.3693,34.4973,34.351,34.4333,36384.75
2019-09-25 12:30:00,37.68,37.71,37.5,37.52,35302.5,34.4516,34.479,34.287,34.3053,35302.5
2019-09-25 13:00:00,37.52,37.58,37.45,37.5,36414.0,34.3053,34.3602,34.2413,34.287,36414.0
2019-09-25 13:30:00,37.52,37.55,37.48,37.53,61643.25,34.3053,34.3328,34.2688,34.3145,61643.25
2019-09-25 14:00:00,37.54,37.65,37.53,37.62,51473.25,34.3236,34.4242,34.3145,34.3968,51473.25
2019-09-25 14:30:00,37.61,37.61,37.56,37.56,47704.5,34.3876,34.3876,34.3419,34.3419,47704.5
2019-09-25 15:00:00,37.56,37.65,37.56,37.64,92234.25,34.3419,34.4242,34.3419,34.415,92234.25
2019-09-25 15:30:00,37.65,37.78,37.64,37.69,314898.75,34.4242,34.543,34.415,34.4608,314898.75
2019-09-26 09:30:00,37.62,37.72,37.28,37.56,73982.25,34.3968,34.4882,34.0859,34.3419,73982.25
2019-09-26 10:00:00,37.56,37.69,37.46,37.58,54276.75,34.3419,34.4608,34.2505,34.3602,54276.75
2019-09-26 10:30:00,37.54,37.72,37.5,37.7,40317.75,34.3236,34.4882,34.287,34.4699,40317.75
2019-09-26 11:00:00,37.71,37.72,37.5,37.56,55626.75,34.479,34.4882,34.287,34.3419,55626.75
2019-09-26 11:30:00,37.57,37.72,37.52,37.7,32211.0,34.351,34.4882,34.3053,34.4699,32211.0
2019-09-26 12:00:00,37.7,37.8,37.67,37.8,35685.0,34.4699,34.5613,34.4425,34.5613,35685.0
2019-09-26 12:30:00,37.79,37.86,37.78,37.8,18297.0,34.5522,34.6162,34.543,34.5613,18297.0
2019-09-26 13:00:00,37.83,37.85,37.53,37.53,84926.25,34.5888,34.6071,34.3145,34.3145,84926.25
2019-09-26 13:30:00,37.52,37.58,37.44,37.55,104942.25,34.3053,34.3602,34.2322,34.3328,104942.25
2019-09-26 14:00:00,37.56,37.6,37.44,37.53,63589.5,34.3419,34.3785,34.2322,34.3145,63589.5
2019-09-26 14:30:00,37.53,37.71,37.53,37.63,74738.25,34.3145,34.479,34.3145,34.4059,74738.25
2019-09-26 15:00:00,37.63,37.77,37.62,37.74,106809.75,34.4059,34.5339,34.3968,34.5065,106809.75
2019-09-26 15:30:00,37.74,37.79,37.62,37.64,262266.75,34.5065,34.5522,34.3968,34.415,262266.75
2019-09-27 09:30:00,37.87,38.03,37.76,37.76,39984.75,34.6253,34.7716,34.5248,34.5248,39984.75
2019-09-27 10:00:00,37.8,37.8,37.66,37.73,39179.25,34.5613,34.5613,34.4333,34.4973,39179.25
2019-09-27 10:30:00,37.74,37.77,37.64,37.69,46561.5,34.5065,34.5339,34.415,34.4608,46561.5
2019-09-27 11:00:00,37.69,37.69,37.54,37.62,76671.0,34.4608,34.4608,34.3236,34.3968,76671.0
2019-09-27 11:30:00,37.62,37.66,37.25,37.48,48699.0,34.3968,34.4333,34.0585,34.2688,48699.0
2019-09-27 12:00:00,37.44,37.48,37.36,37.42,29787.75,34.2322,34.2688,34.159,34.2139,29787.75
2019-09-27 12:30:00,37.4,37.42,37.21,37.22,35903.25,34.1956,34.2139,34.0219,34.031,35903.25
2019-09-27 13:00:00,37.2,37.27,37.11,37.16,62376.75,34.0127,34.0767,33.9305,33.9762,62376.75
2019-09-27 13:30:00,37.16,37.16,36.99,37.13,63375.75,33.9762,33.9762,33.8207,33.9487,63375.75
2019-09-27 14:00:00,37.12,37.2,37.06,37.15,61350.75,33.9396,34.0127,33.8847,33.967,61350.75
2019-09-27 14:30:00,37.14,37.15,37.0,37.0,48361.5,33.9579,33.967,33.8299,33.8299,48361.5
2019-09-27 15:00:00,37.01,37.12,36.97,37.08,63837.0,33.839,33.9396,33.8024,33.903,63837.0
2019-09-27 15:30:00,37.08,37.28,37.07,37.27,567859.5,33.903,34.0859,33.8939,34.0767,567859.5
2019-09-30 09:30:00,37.24,37.24,36.74,36.82,38547.0,34.1897,34.1897,33.7307,33.8041,38547.0
2019-09-30 10:00:00,36.79,36.86,36.65,36.65,40335.75,33.7766,33.8408,33.648,33.648,40335.75
2019-09-30 10:30:00,36.61,36.74,36.6,36.67,41751.0,33.6113,33.7307,33.6021,33.6664,41751.0
2019-09-30 11:00:00,36.68,36.74,36.56,36.74,62682.75,33.6756,33.7307,33.5654,33.7307,62682.75
2019-09-30 11:30:00,36.73,36.73,36.59,36.64,94482.0,33.7215,33.7215,33.5929,33.6389,94482.0
2019-09-30 12:00:00,36.65,36.69,36.63,36.67,87772.5,33.648,33.6848,33.6297,33.6664,87772.5
2019-09-30 12:30:00,36.68,36.74,36.64,36.7,73440.0,33.6756,33.7307,33.6389,33.6939,73440.0
2019-09-30 13:00:00,36.7,36.74,36.68,36.72,103052.25,33.6939,33.7307,33.6756,33.7123,103052.25
2019-09-30 13:30:00,36.74,36.87,36.74,36.8,66942.0,33.7307,33.85,33.7307,33.7857,66942.0
2019-09-30 14:00:00,36.79,36.79,36.65,36.65,66744.0,33.7766,33.7766,33.648,33.648,66744.0
2019-09-30 14:30:00,36.65,36.73,36.64,36.72,104784.75,33.648,33.7215,33.6389,33.7123,104784.75
2019-09-30 15:00:00,36.72,36.81,36.71,36.78,81609.75,33.7123,33.7949,33.7031,33.7674,81609.75
2019-09-30 15:30:00,36.77,36.8,36.64,36.64,350865.0,33.7582,33.7857,33.6389,33.6389,350865.0
2019-10-01 09:30:00,36.33,36.48,35.21,35.94,422113.5,33.3542,33.492,32.326,32.9962,422113.5
2019-10-01 10:00:00,35.91,35.92,35.14,35.34,207816.75,32.9686,32.9778,32.2617,32.4453,207816.75
2019-10-01 10:30:00,35.34,35.44,35.28,35.32,119936.25,32.4453,32.5371,32.3903,32.427,119936.25
2019-10-01 11:00:00,35.32,35.61,35.29,35.47,179082.0,32.427,32.6932,32.3994,32.5647,179082.0
2019-10-01 11:30:00,35.47,35.6,35.45,35.52,99695.25,32.5647,32.684,32.5463,32.6106,99695.25
2019-10-01 12:00:00,35.51,35.54,35.25,35.31,90132.75,32.6014,32.629,32.3627,32.4178,90132.75
2019-10-01 12:30:00,35.27,35.45,35.26,35.3,59499.0,32.3811,32.5463,32.3719,32.4086,59499.0
2019-10-01 13:00:00,35.3,35.32,35.02,35.02,135587.25,32.4086,32.427,32.1515,32.1515,135587.25
2019-10-01 13:30:00,35.02,35.04,34.91,34.92,60876.0,32.1515,32.1699,32.0506,32.0597,60876.0
2019-10-01 14:00:00,34.91,34.97,34.81,34.97,89448.75,32.0506,32.1056,31.9587,32.1056,89448.75
2019-10-01 14:30:00,34.98,35.19,34.98,35.05,91811.25,32.1148,32.3076,32.1148,32.1791,91811.25
2019-10-01 15:00:00,35.05,35.21,35.04,35.18,128144.25,32.1791,32.326,32.1699,32.2984,128144.25
2019-10-01 15:30:00,35.17,35.34,35.14,35.28,717783.75,32.2893,32.4453,32.2617,32.3903,717783.75
2019-10-02 09:30:00,34.79,34.87,34.34,34.56,189087.75,31.9404,32.0138,31.5272,31.7292,189087.75
2019-10-02 10:00:00,34.54,34.86,34.51,34.79,164729.25,31.7109,32.0047,31.6833,31.9404,164729.25
2019-10-02 10:30:00,34.78,34.8,34.61,34.69,96441.75,31.9312,31.9496,31.7751,31.8486,96441.75
2019-10-02 11:00:00,34.65,34.82,34.59,34.7,93858.75,31.8119,31.9679,31.7568,31.8578,93858.75
2019-10-02 11:30:00,34.71,34.73,34.55,34.62,58101.75,31.8669,31.8853,31.72,31.7843,58101.75
2019-10-02 12:00:00,34.6,34.67,34.52,34.6,117434.25,31.7659,31.8302,31.6925,31.7659,117434.25
2019-10-02 12:30:00,34.61,34.76,34.6,34.76,214861.5,31.7751,31.9128,31.7659,31.9128,214861.5
2019-10-02 13:00:00,34.76,35.01,34.72,35.0,111523.5,31.9128,32.1424,31.8761,32.1332,111523.5
2019-10-02 13:30:00,35.0,35.01,34.9,34.9,126234.0,32.1332,32.1424,32.0414,32.0414,126234.0
2019-10-02 14:00:00,34.88,34.88,34.7,34.77,179417.25,32.023,32.023,31.8578,31.922,179417.25
2019-10-02 14:30:00,34.77,35.01,34.73,34.97,225884.25,31.922,32.1424,31.8853,32.1056,225884.25
2019-10-02 15:00:00,34.98,35.06,34.84,34.96,233676.0,32.1148,32.1883,31.9863,32.0965,233676.0
2019-10-02 15:30:00,34.96,35.07,34.75,34.76,836770.5,32.0965,32.1975,31.9037,31.9128,836770.5
2019-10-03 09:30:00,34.59,34.8,34.25,34.29,350264.25,31.7568,31.9496,31.4446,31.4813,350264.25
2019-10-03 10:00:00,34.25,34.29,33.53,34.06,239361.75,31.4446,31.4813,30.7836,31.2702,239361.75
2019-10-03 10:30:00,34.06,34.12,33.88,34.08,161570.25,31.2702,31.3253,31.1049,31.2885,161570.25
2019-10-03 11:00:00,34.07,34.33,34.04,34.1,134590.5,31.2794,31.5181,31.2518,31.3069,134590.5
2019-10-03 11:30:00,34.1,34.12,33.76,33.77,90918.0,31.3069,31.3253,30.9948,31.0039,90918.0
2019-10-03 12:00:00,33.79,33.97,33.79,33.96,151722.0,31.0223,31.1876,31.0223,31.1784,151722.0
2019-10-03 12:30:00,33.96,34.02,33.88,33.98,80016.75,31.1784,31.2335,31.1049,31.1967,80016.75
2019-10-03 13:00:00,33.97,33.99,33.89,33.92,117537.75,31.1876,31.2059,31.1141,31.1416,117537.75
2019-10-03 13:30:00,33.92,34.11,33.88,34.03,97254.0,31.1416,31.3161,31.1049,31.2426,97254.0
2019-10-03 14:00:00,34.03,34.16,33.95,34.1,103646.25,31.2426,31.362,31.1692,31.3069,103646.25
2019-10-03 14:30:00,34.09,34.22,34.05,34.2,97119.0,31.2977,31.4171,31.261,31.3987,97119.0
2019-10-03 15:00:00,34.22,34.41,34.2,34.38,256405.5,31.4171,31.5915,31.3987,31.564,256405.5
2019-10-03 15:30:00,34.39,34.51,34.28,34.51,725910.75,31.5731,31.6833,31.4722,31.6833,725910.75
2019-10-04 09:30:00,34.5,34.8,34.5,34.68,66759.75,31.6741,31.9496,31.6741,31.8394,66759.75
2019-10-04 10:00:00,34.68,34.7,34.54,34.54,43771.5,31.8394,31.8578,31.7109,31.7109,43771.5
2019-10-04 10:30:00,34.54,34.66,34.52,34.55,61159.5,31.7109,31.821,31.6925,31.72,61159.5
2019-10-04 11:00:00,34.54,34.69,34.5,34.69,136194.75,31.7109,31.8486,31.6741,31.8486,136194.75
2019-10-04 11:30:00,34.73,34.86,34.73,34.77,41755.5,31.8853,32.0047,31.8853,31.922,41755.5
2019-10-04 12:00:00,34.78,34.84,34.7,34.8,34119.0,31.9312,31.9863,31.8578,31.9496,34119.0
2019-10-04 12:30:00,34.81,34.83,34.71,34.79,33925.5,31.9587,31.9771,31.8669,31.9404,33925.5
2019-10-04 13:00:00,34.77,34.84,34.72,34.77,70526.25,31.922,31.9863,31.8761,31.922,70526.25
2019-10-04 13:30:00,34.76,34.82,34.68,34.74,99450.0,31.9128,31.9679,31.8394,31.8945,99450.0
2019-10-04 14:00:00,34.76,34.79,34.7,34.76,40036.5,31.9128,31.9404,31.8578,31.9128,40036.5
2019-10-04 14:30:00,34.76,34.76,34.68,34.73,50755.5,31.9128,31.9128,31.8394,31.8853,50755.5
2019-10-04 15:00:00,34.74,34.82,34.74,34.8,99081.0,31.8945,31.9679,31.8945,31.9496,99081.0
2019-10-04 15:30:00,34.8,34.98,34.8,34.93,388003.5,31.9496,32.1148,31.9496,32.0689,388003.5
2019-10-07 09:30:00,34.76,34.89,34.57,34.74,45544.5,31.9128,32.0322,31.7384,31.8945,45544.5
2019-10-07 10:00:00,34.75,34.78,34.64,34.75,53898.75,31.9037,31.9312,31.8027,31.9037,53898.75
2019-10-07 10:30:00,34.74,34.81,34.56,34.58,158420.25,31.8945,31.9587,31.7292,31.7476,158420.25
2019-10-07 11:00:00,34.58,34.8,34.57,34.75,92875.5,31.7476,31.9496,31.7384,31.9037,92875.5
2019-10-07 11:30:00,34.74,34.78,34.68,34.7,27175.5,31.8945,31.9312,31.8394,31.8578,27175.5
2019-10-07 12:00:00,34.72,34.77,34.64,34.77,69383.25,31.8761,31.922,31.8027,31.922,69383.25
2019-10-07 12:30:00,34.77,34.81,34.72,34.79,19930.5,31.922,31.9587,31.8761,31.9404,19930.5
2019-10-07 13:00:00,34.78,34.81,34.68,34.76,27346.5,31.9312,31.9587,31.8394,31.9128,27346.5
2019-10-07 13:30:00,34.77,35.04,34.77,34.99,85302.0,31.922,32.1699,31.922,32.124,85302.0
2019-10-07 14:00:00,35.0,35.0,34.84,34.89,47189.25,32.1332,32.1332,31.9863,32.0322,47189.25
2019-10-07 14:30:00,34.88,34.89,34.75,34.83,63015.75,32.023,32.0322,31.9037,31.9771,63015.75
2019-10-07 15:00:00,34.82,34.86,34.78,34.82,119855.25,31.9679,32.0047,31.9312,31.9679,119855.25
2019-10-07 15:30:00,34.82,34.85,34.65,34.7,347082.75,31.9679,31.9955,31.8119,31.8578,347082.75
2019-10-08 09:30:00,34.24,34.37,33.99,34.32,97708.5,31.4354,31.5548,31.2059,31.5089,97708.5
2019-10-08 10:00:00,34.32,34.33,34.12,34.13,71048.25,31.5089,31.5181,31.3253,31.3344,71048.25
2019-10-08 10:30:00,34.12,34.28,34.08,34.28,71374.5,31.3253,31.4722,31.2885,31.4722,71374.5
2019-10-08 11:00:00,34.27,34.31,34.02,34.03,72632.25,31.463,31.4997,31.2335,31.2426,72632.25
2019-10-08 11:30:00,34.03,34.15,33.92,34.1,112729.5,31.2426,31.3528,31.1416,31.3069,112729.5
2019-10-08 12:00:00,34.1,34.19,34.07,34.17,121250.25,31.3069,31.3895,31.2794,31.3712,121250.25
2019-10-08 12:30:00,34.18,34.28,34.08,34.19,91037.25,31.3804,31.4722,31.2885,31.3895,91037.25
2019-10-08 13:00:00,34.19,34.32,34.15,34.31,28919.25,31.3895,31.5089,31.3528,31.4997,28919.25
2019-10-08 13:30:00,34.3,34.33,34.19,34.21,32323.5,31.4905,31.5181,31.3895,31.4079,32323.5
2019-10-08 14:00:00,34.2,34.25,34.16,34.19,51180.75,31.3987,31.4446,31.362,31.3895,51180.75
2019-10-08 14:30:00,34.2,34.34,34.08,34.12,168826.5,31.3987,31.5272,31.2885,31.3253,168826.5
2019-10-08 15:00:00,34.15,34.21,34.1,34.18,95112.0,31.3528,31.4079,31.3069,31.3804,95112.0
2019-10-08 15:30:00,34.19,34.23,33.96,33.97,424158.75,31.3895,31.4263,31.1784,31.1876,424158.75
2019-10-09 09:30:00,34.44,34.53,34.28,34.42,65288.25,31.6191,31.7017,31.4722,31.6007,65288.25
2019-10-09 10:00:00,34.44,34.55,34.4,34.47,57559.5,31.6191,31.72,31.5823,31.6466,57559.5
2019-10-09 10:30:00,34.46,34.47,34.3,34.35,44462.25,31.6374,31.6466,31.4905,31.5364,44462.25
2019-10-09 11:00:00,34.39,34.39,34.25,34.36,52112.25,31.5731,31.5731,31.4446,31.5456,52112.25
2019-10-09 11:30:00,34.38,34.53,34.38,34.52,30433.5,31.564,31.7017,31.564,31.6925,30433.5
2019-10-09 12:00:00,34.53,34.61,34.52,34.56,23235.75,31.7017,31.7751,31.6925,31.7292,23235.75
2019-10-09 12:30:00,34.56,34.59,34.5,34.53,23899.5,31.7292,31.7568,31.6741,31.7017,23899.5
2019-10-09 13:00:00,34.54,34.62,34.48,34.55,37019.25,31.7109,31.7843,31.6558,31.72,37019.25
2019-10-09 13:30:00,34.55,34.61,34.54,34.6,30962.25,31.72,31.7751,31.7109,31.7659,30962.25
2019-10-09 14:00:00,34.61,34.64,34.54,34.64,51196.5,31.7751,31.8027,31.7109,31.8027,51196.5
2019-10-09 14:30:00,34.64,34.68,34.57,34.68,39744.0,31.8027,31.8394,31.7384,31.8394,39744.0
2019-10-09 15:00:00,34.67,34.69,34.6,34.64,84573.0,31.8302,31.8486,31.7659,31.8027,84573.0
2019-10-09 15:30:00,34.64,34.68,34.44,34.48,347447.25,31.8027,31.8394,31.6191,31.6558,347447.25
2019-10-10 09:30:00,34.72,35.12,34.72,34.96,98727.75,31.8761,32.2434,31.8761,32.0965,98727.75
2019-10-10 10:00:00,34.95,35.04,34.85,35.03,86748.75,32.0873,32.1699,31.9955,32.1607,86748.75
2019-10-10 10:30:00,35.04,35.13,34.97,35.13,56405.25,32.1699,32.2525,32.1056,32.2525,56405.25
2019-10-10 11:00:00,35.13,35.13,35.01,35.02,40457.25,32.2525,32.2525,32.1424,32.1515,40457.25
2019-10-10 11:30:00,35.0,35.02,34.89,34.93,66933.0,32.1332,32.1515,32.0322,32.0689,66933.0
2019-10-10 12:00:00,34.94,34.98,34.85,34.87,59402.25,32.0781,32.1148,31.9955,32.0138,59402.25
2019-10-10 12:30:00,34.87,34.93,34.76,34.92,167276.25,32.0138,32.0689,31.9128,32.0597,167276.25
2019-10-10 13:00:00,34.94,34.94,34.83,34.84,32787.0,32.0781,32.0781,31.9771,31.9863,32787.0
2019-10-10 13:30:00,34.84,34.91,34.79,34.91,43121.25,31.9863,32.0506,31.9404,32.0506,43121.25
2019-10-10 14:00:00,34.91,34.93,34.74,34.92,63441.0,32.0506,32.0689,31.8945,32.0597,63441.0
2019-10-10 14:30:00,34.91,34.93,34.8,34.85,56578.5,32.0506,32.0689,31.9496,31.9955,56578.5
2019-10-10 15:00:00,34.84,34.89,34.81,34.88,50796.0,31.9863,32.0322,31.9587,32.023,50796.0
2019-10-10 15:30:00,34.88,34.88,34.8,34.82,336309.75,32.023,32.023,31.9496,31.9679,336309.75
2019-10-11 09:30:00,35.56,35.77,35.56,35.69,55334.25,32.6473,32.8401,32.6473,32.7667,55334.25
2019-10-11 10:00:00,35.71,35.88,35.71,35.86,37055.25,32.785,32.9411,32.785,32.9227,37055.25
2019-10-11 10:30:00,35.87,35.92,35.84,35.89,23850.0,32.9319,32.9778,32.9044,32.9503,23850.0
2019-10-11 11:00:00,35.88,36.0,35.84,35.98,34166.25,32.9411,33.0513,32.9044,33.0329,34166.25
2019-10-11 11:30:00,35.96,36.03,35.78,35.82,30728.25,33.0146,33.0788,32.8493,32.886,30728.25
2019-10-11 12:00:00,35.85,35.87,35.75,35.84,33248.25,32.9136,32.9319,32.8218,32.9044,33248.25
2019-10-11 12:30:00,35.85,35.86,35.64,35.8,33741.0,32.9136,32.9227,32.7208,32.8677,33741.0
2019-10-11 13:00:00,35.82,35.96,35.72,35.86,55739.25,32.886,33.0146,32.7942,32.9227,55739.25
2019-10-11 13:30:00,35.85,35.99,35.85,35.96,34168.5,32.9136,33.0421,32.9136,33.0146,34168.5
2019-10-11 14:00:00,35.94,36.06,35.94,36.03,26988.75,32.9962,33.1064,32.9962,33.0788,26988.75
2019-10-11 14:30:00,36.03,36.14,36.02,36.12,54094.5,33.0788,33.1798,33.0696,33.1614,54094.5
2019-10-11 15:00:00,36.09,36.12,36.0,36.09,142193.25,33.1339,33.1614,33.0513,33.1339,142193.25
2019-10-11 15:30:00,36.1,36.16,35.8,35.81,469469.25,33.1431,33.1982,32.8677,32.8768,469469.25
2019-10-14 09:30:00,35.53,35.64,35.28,35.62,52650.0,32.6198,32.7208,32.3903,32.7024,52650.0
2019-10-14 10:00:00,35.62,35.67,35.48,35.5,329926.5,32.7024,32.7483,32.5739,32.5922,329926.5
2019-10-14 10:30:00,35.49,35.63,35.48,35.62,46057.5,32.583,32.7116,32.5739,32.7024,46057.5
2019-10-14 11:00:00,35.64,35.76,35.54,35.73,53019.0,32.7208,32.8309,32.629,32.8034,53019.0
2019-10-14 11:30:00,35.72,35.82,35.72,35.81,29067.75,32.7942,32.886,32.7942,32.8768,29067.75
2019-10-14 12:00:00,35.81,35.92,35.81,35.85,33543.0,32.8768,32.9778,32.8768,32.9136,33543.0
2019-10-14 12:30:00,35.85,35.85,35.74,35.75,34238.25,32.9136,32.9136,32.8126,32.8218,34238.25
2019-10-14 13:00:00,35.76,35.8,35.72,35.78,112567.5,32.8309,32.8677,32.7942,32.8493,112567.5
2019-10-14 13:30:00,35.77,35.77,35.7,35.76,40657.5,32.8401,32.8401,32.7758,32.8309,40657.5
2019-10-14 14:00:00,35.76,35.8,35.7,35.76,105923.25,32.8309,32.8677,32.7758,32.8309,105923.25
2019-10-14 14:30:00,35.76,35.87,35.76,35.84,88872.75,32.8309,32.9319,32.8309,32.9044,88872.75
2019-10-14 15:00:00,35.84,35.91,35.8,35.9,88114.5,32.9044,32.9686,32.8677,32.9595,88114.5
2019-10-14 15:30:00,35.89,35.96,35.83,35.93,446242.5,32.9503,33.0146,32.8952,32.987,446242.5
2019-10-15 09:30:00,36.12,36.32,35.79,36.1,40745.25,33.1614,33.3451,32.8585,33.1431,40745.25
2019-10-15 10:00:00,36.08,36.46,36.0,36.44,72452.25,33.1247,33.4736,33.0513,33.4552,72452.25
2019-10-15 10:30:00,36.43,36.73,36.43,36.62,66813.75,33.4461,33.7215,33.4461,33.6205,66813.75
2019-10-15 11:00:00,36.61,36.65,36.44,36.56,72713.25,33.6113,33.648,33.4552,33.5654,72713.25
2019-10-15 11:30:00,36.56,36.62,36.53,36.56,41420.25,33.5654,33.6205,33.5379,33.5654,41420.25
2019-10-15 12:00:00,36.56,36.64,36.5,36.63,31178.25,33.5654,33.6389,33.5103,33.6297,31178.25
2019-10-15 12:30:00,36.62,36.65,36.52,36.63,76837.5,33.6205,33.648,33.5287,33.6297,76837.5
2019-10-15 13:00:00,36.64,36.67,36.58,36.64,45369.0,33.6389,33.6664,33.5838,33.6389,45369.0
2019-10-15 13:30:00,36.65,36.74,36.64,36.71,45609.75,33.648,33.7307,33.6389,33.7031,45609.75
2019-10-15 14:00:00,36.71,36.85,36.68,36.82,78869.25,33.7031,33.8317,33.6756,33.8041,78869.25
2019-10-15 14:30:00,36.82,36.82,36.74,36.78,170408.25,33.8041,33.8041,33.7307,33.7674,170408.25
2019-10-15 15:00:00,36.77,36.82,36.77,36.8,248283.0,33.7582,33.8041,33.7582,33.7857,248283.0
2019-10-15 15:30:00,36.8,36.84,36.78,36.81,428231.25,33.7857,33.8225,33.7674,33.7949,428231.25
2019-10-16 09:30:00,36.75,36.98,36.7,36.79,81540.0,33.7398,33.951,33.6939,33.7766,81540.0
2019-10-16 10:00:00,36.76,36.94,36.74,36.92,53131.5,33.749,33.9143,33.7307,33.8959,53131.5
2019-10-16 10:30:00,36.93,36.95,36.78,36.85,59744.25,33.9051,33.9235,33.7674,33.8317,59744.25
2019-10-16 11:00:00,36.86,36.89,36.65,36.66,118037.25,33.8408,33.8684,33.648,33.6572,118037.25
2019-10-16 11:30:00,36.66,36.7,36.54,36.54,75426.75,33.6572,33.6939,33.547,33.547,75426.75
2019-10-16 12:00:00,36.55,36.61,36.52,36.6,93532.5,33.5562,33.6113,33.5287,33.6021,93532.5
2019-10-16 12:30:00,36.61,36.62,36.55,36.58,56382.75,33.6113,33.6205,33.5562,33.5838,56382.75
2019-10-16 13:00:00,36.58,36.64,36.57,36.57,35527.5,33.5838,33.6389,33.5746,33.5746,35527.5
2019-10-16 13:30:00,36.58,36.62,36.5,36.51,115942.5,33.5838,33.6205,33.5103,33.5195,115942.5
2019-10-16 14:00:00,36.52,36.57,36.47,36.52,89318.25,33.5287,33.5746,33.4828,33.5287,89318.25
2019-10-16 14:30:00,36.53,36.59,36.48,36.49,77528.25,33.5379,33.5929,33.492,33.5011,77528.25
2019-10-16 15:00:00,36.49,36.49,36.39,36.41,103423.5,33.5011,33.5011,33.4093,33.4277,103423.5
2019-10-16 15:30:00,36.42,36.47,36.29,36.32,290461.5,33.4369,33.4828,33.3175,33.3451,290461.5
2019-10-17 09:30:00,36.61,36.84,36.37,36.78,59172.75,33.6113,33.8225,33.391,33.7674,59172.75
2019-10-17 10:00:00,36.76,36.8,36.64,36.73,110832.75,33.749,33.7857,33.6389,33.7215,110832.75
2019-10-17 10:30:00,36.71,36.72,36.53,36.6,50409.0,33.7031,33.7123,33.5379,33.6021,50409.0
2019-10-17 11:00:00,36.57,36.67,36.53,36.66,43744.5,33.5746,33.6664,33.5379,33.6572,43744.5
2019-10-17 11:30:00,36.65,36.76,36.59,36.74,217170.0,33.648,33.749,33.5929,33.7307,217170.0
2019-10-17 12:00:00,36.72,36.75,36.58,36.62,145840.5,33.7123,33.7398,33.5838,33.6205,145840.5
2019-10-17 12:30:00,36.63,36.7,36.61,36.68,80862.75,33.6297,33.6939,33.6113,33.6756,80862.75
2019-10-17 13:00:00,36.68,36.69,36.62,36.66,53649.0,33.6756,33.6848,33.6205,33.6572,53649.0
2019-10-17 13:30:00,36.66,36.74,36.66,36.73,68784.75,33.6572,33.7307,33.6572,33.7215,68784.75
2019-10-17 14:00:00,36.71,36.75,36.63,36.75,44838.0,33.7031,33.7398,33.6297,33.7398,44838.0
2019-10-17 14:30:00,36.74,36.81,36.7,36.81,40313.25,33.7307,33.7949,33.6939,33.7949,40313.25
2019-10-17 15:00:00,36.81,36.81,36.7,36.72,74907.0,33.7949,33.7949,33.6939,33.7123,74907.0
2019-10-17 15:30:00,36.72,36.74,36.62,36.66,224097.75,33.7123,33.7307,33.6205,33.6572,224097.75
2019-10-18 09:30:00,36.5,36.73,36.5,36.68,151413.75,33.5103,33.7215,33.5103,33.6756,151413.75
2019-10-18 10:00:00,36.69,36.73,36.4,36.46,73788.75,33.6848,33.7215,33.4185,33.4736,73788.75
2019-10-18 10:30:00,36.48,36.63,36.42,36.63,46444.5,33.492,33.6297,33.4369,33.6297,46444.5
2019-10-18 11:00:00,36.61,36.76,36.6,36.7,41325.75,33.6113,33.749,33.6021,33.6939,41325.75
2019-10-18 11:30:00,36.68,36.72,36.58,36.6,73521.0,33.6756,33.7123,33.5838,33.6021,73521.0
2019-10-18 12:00:00,36.6,36.68,36.53,36.59,40178.25,33.6021,33.6756,33.5379,33.5929,40178.25
2019-10-18 12:30:00,36.57,36.63,36.54,36.6,54398.25,33.5746,33.6297,33.547,33.6021,54398.25
2019-10-18 13:00:00,36.61,36.77,36.61,36.73,27351.0,33.6113,33.7582,33.6113,33.7215,27351.0
2019-10-18 13:30:00,36.73,36.84,36.71,36.79,53655.75,33.7215,33.8225,33.7031,33.7766,53655.75
2019-10-18 14:00:00,36.8,36.83,36.76,36.81,65218.5,33.7857,33.8133,33.749,33.7949,65218.5
2019-10-18 14:30:00,36.81,36.83,36.77,36.79,84035.25,33.7949,33.8133,33.7582,33.7766,84035.25
2019-10-18 15:00:00,36.8,36.82,36.75,36.75,82649.25,33.7857,33.8041,33.7398,33.7398,82649.25
2019-10-18 15:30:00,36.75,36.79,36.72,36.75,330561.0,33.7398,33.7766,33.7123,33.7398,330561.0
2019-10-21 09:30:00,36.89,37.59,36.89,37.39,91606.5,33.8684,34.511,33.8684,34.3274,91606.5
2019-10-21 10:00:00,37.41,37.51,37.37,37.42,86017.5,34.3458,34.4376,34.3091,34.355,86017.5
2019-10-21 10:30:00,37.43,37.57,37.39,37.53,118332.0,34.3641,34.4927,34.3274,34.456,118332.0
2019-10-21 11:00:00,37.54,37.54,37.4,37.46,52398.0,34.4651,34.4651,34.3366,34.3917,52398.0
2019-10-21 11:30:00,37.46,37.58,37.44,37.58,73010.25,34.3917,34.5019,34.3733,34.5019,73010.25
2019-10-21 12:00:00,37.58,37.58,37.48,37.53,57735.0,34.5019,34.5019,34.4101,34.456,57735.0
2019-10-21 12:30:00,37.53,37.61,37.5,37.6,52116.75,34.456,34.5294,34.4284,34.5202,52116.75
2019-10-21 13:00:00,37.6,37.63,37.44,37.46,35687.25,34.5202,34.5478,34.3733,34.3917,35687.25
2019-10-21 13:30:00,37.44,37.46,37.34,37.4,70796.25,34.3733,34.3917,34.2815,34.3366,70796.25
2019-10-21 14:00:00,37.4,37.48,37.4,37.46,151242.75,34.3366,34.4101,34.3366,34.3917,151242.75
2019-10-21 14:30:00,37.46,37.48,37.4,37.41,153020.25,34.3917,34.4101,34.3366,34.3458,153020.25
2019-10-21 15:00:00,37.41,37.45,37.39,37.43,199062.0,34.3458,34.3825,34.3274,34.3641,199062.0
2019-10-21 15:30:00,37.44,37.48,37.34,37.4,452292.75,34.3733,34.4101,34.2815,34.3366,452292.75
2019-10-22 09:30:00,37.38,37.45,36.9,36.93,89187.75,34.3182,34.3825,33.8776,33.9051,89187.75
2019-10-22 10:00:00,36.93,37.1,36.91,37.09,118496.25,33.9051,34.0612,33.8867,34.052,118496.25
2019-10-22 10:30:00,37.1,37.16,37.0,37.14,194060.25,34.0612,34.1163,33.9694,34.0979,194060.25
2019-10-22 11:00:00,37.17,37.28,37.16,37.21,53217.0,34.1254,34.2264,34.1163,34.1622,53217.0
2019-10-22 11:30:00,37.18,37.31,37.16,37.31,163674.0,34.1346,34.254,34.1163,34.254,163674.0
2019-10-22 12:00:00,37.31,37.47,37.3,37.45,44496.0,34.254,34.4009,34.2448,34.3825,44496.0
2019-10-22 12:30:00,37.45,37.47,37.23,37.23,129982.5,34.3825,34.4009,34.1805,34.1805,129982.5
2019-10-22 13:00:00,37.24,37.24,36.94,37.03,212445.0,34.1897,34.1897,33.9143,33.9969,212445.0
2019-10-22 13:30:00,37.04,37.16,37.02,37.16,172869.75,34.0061,34.1163,33.9877,34.1163,172869.75
2019-10-22 14:00:00,37.16,37.27,37.16,37.18,70785.0,34.1163,34.2173,34.1163,34.1346,70785.0
2019-10-22 14:30:00,37.19,37.22,37.03,37.04,154602.0,34.1438,34.1713,33.9969,34.0061,154602.0
2019-10-22 15:00:00,37.04,37.07,36.93,37.0,91219.5,34.0061,34.0336,33.9051,33.9694,91219.5
2019-10-22 15:30:00,37.0,37.14,36.91,36.94,316077.75,33.9694,34.0979,33.8867,33.9143,316077.75
2019-10-23 09:30:00,36.8,37.04,36.75,36.79,111246.75,33.7857,34.0061,33.7398,33.7766,111246.75
2019-10-23 10:00:00,36.78,36.79,36.55,36.7,87500.25,33.7674,33.7766,33.5562,33.6939,87500.25
2019-10-23 10:30:00,36.7,36.9,36.7,36.86,160769.25,33.6939,33.8776,33.6939,33.8408,160769.25
2019-10-23 11:00:00,36.84,36.89,36.81,36.89,92335.5,33.8225,33.8684,33.7949,33.8684,92335.5
2019-10-23 11:30:00,36.89,37.03,36.88,37.0,44160.75,33.8684,33.9969,33.8592,33.9694,44160.75
2019-10-23 12:00:00,37.02,37.09,36.92,37.07,218216.25,33.9877,34.052,33.8959,34.0336,218216.25
2019-10-23 12:30:00,37.08,37.12,37.01,37.01,51459.75,34.0428,34.0795,33.9785,33.9785,51459.75
2019-10-23 13:00:00,37.0,37.05,36.99,37.0,51948.0,33.9694,34.0153,33.9602,33.9694,51948.0
2019-10-23 13:30:00,37.0,37.04,36.98,37.03,64406.25,33.9694,34.0061,33.951,33.9969,64406.25
2019-10-23 14:00:00,37.02,37.03,36.96,36.98,66154.5,33.9877,33.9969,33.9326,33.951,66154.5
2019-10-23 14:30:00,36.97,37.04,36.94,37.04,78637.5,33.9418,34.0061,33.9143,34.0061,78637.5
2019-10-23 15:00:00,37.03,37.14,36.99,37.12,138125.25,33.9969,34.0979,33.9602,34.0795,138125.25
2019-10-23 15:30:00,37.12,37.34,37.1,37.29,516390.75,34.0795,34.2815,34.0612,34.2356,516390.75
2019-10-24 09:30:00,39.16,39.16,37.14,37.24,167649.75,35.9524,35.9524,34.0979,34.1897,167649.75
2019-10-24 10:00:00,37.24,37.58,36.91,37.23,222894.0,34.1897,34.5019,33.8867,34.1805,222894.0
2019-10-24 10:30:00,37.23,37.32,37.05,37.28,84066.75,34.1805,34.2632,34.0153,34.2264,84066.75
2019-10-24 11:00:00,37.29,37.44,37.22,37.31,150459.75,34.2356,34.3733,34.1713,34.254,150459.75
2019-10-24 11:30:00,37.31,37.31,37.12,37.25,76758.75,34.254,34.254,34.0795,34.1989,76758.75
2019-10-24 12:00:00,37.26,37.26,36.89,36.9,81434.25,34.2081,34.2081,33.8684,33.8776,81434.25
2019-10-24 12:30:00,36.93,37.11,36.9,36.93,61382.25,33.9051,34.0704,33.8776,33.9051,61382.25
2019-10-24 13:00:00,36.98,36.98,36.58,36.67,106830.0,33.951,33.951,33.5838,33.6664,106830.0
2019-10-24 13:30:00,36.68,36.95,36.64,36.92,123120.0,33.6756,33.9235,33.6389,33.8959,123120.0
2019-10-24 14:00:00,36.9,37.08,36.88,37.08,103506.75,33.8776,34.0428,33.8592,34.0428,103506.75
2019-10-24 14:30:00,37.07,37.13,37.03,37.05,124404.75,34.0336,34.0887,33.9969,34.0153,124404.75
2019-10-24 15:00:00,37.04,37.24,37.03,37.19,245018.25,34.0061,34.1897,33.9969,34.1438,245018.25
2019-10-24 15:30:00,37.19,37.32,37.16,37.28,573801.75,34.1438,34.2632,34.1163,34.2264,573801.75
2019-10-25 09:30:00,36.97,37.68,36.87,37.56,83184.75,33.9418,34.5937,33.85,34.4835,83184.75
2019-10-25 10:00:00,37.59,37.74,37.53,37.68,44673.75,34.511,34.6488,34.456,34.5937,44673.75
2019-10-25 10:30:00,37.68,37.69,37.55,37.65,47241.0,34.5937,34.6029,34.4743,34.5661,47241.0
2019-10-25 11:00:00,37.65,37.76,37.6,37.76,68415.75,34.5661,34.6671,34.5202,34.6671,68415.75
2019-10-25 11:30:00,37.75,37.76,37.68,37.71,69963.75,34.6579,34.6671,34.5937,34.6212,69963.75
2019-10-25 12:00:00,37.72,37.73,37.54,37.56,73854.0,34.6304,34.6396,34.4651,34.4835,73854.0
2019-10-25 12:30:00,37.57,37.57,37.37,37.39,69183.0,34.4927,34.4927,34.3091,34.3274,69183.0
2019-10-25 13:00:00,37.38,37.44,37.32,37.36,106078.5,34.3182,34.3733,34.2632,34.2999,106078.5
2019-10-25 13:30:00,37.36,37.45,37.27,37.44,177311.25,34.2999,34.3825,34.2173,34.3733,177311.25
2019-10-25 14:00:00,37.44,37.49,37.33,37.33,128277.0,34.3733,34.4192,34.2723,34.2723,128277.0
2019-10-25 14:30:00,37.34,37.46,37.34,37.41,112590.0,34.2815,34.3917,34.2815,34.3458,112590.0
2019-10-25 15:00:00,37.41,37.58,37.4,37.56,119904.75,34.3458,34.5019,34.3366,34.4835,119904.75
2019-10-25 15:30:00,37.56,37.62,37.53,37.55,297839.25,34.4835,34.5386,34.456,34.4743,297839.25
2019-10-28 09:30:00,37.94,38.29,37.78,38.05,59037.75,34.8324,35.1537,34.6855,34.9334,59037.75
2019-10-28 10:00:00,38.04,38.08,37.86,37.95,108922.5,34.9242,34.9609,34.7589,34.8416,108922.5
2019-10-28 10:30:00,37.94,38.02,37.76,37.78,37345.5,34.8324,34.9058,34.6671,34.6855,37345.5
2019-10-28 11:00:00,37.74,37.84,37.72,37.77,35712.0,34.6488,34.7406,34.6304,34.6763,35712.0
2019-10-28 11:30:00,37.77,37.83,37.72,37.78,42612.75,34.6763,34.7314,34.6304,34.6855,42612.75
2019-10-28 12:00:00,37.78,37.84,37.73,37.84,41456.25,34.6855,34.7406,34.6396,34.7406,41456.25
2019-10-28 12:30:00,37.83,37.83,37.67,37.69,40567.5,34.7314,34.7314,34.5845,34.6029,40567.5
2019-10-28 13:00:00,37.7,37.71,37.63,37.64,39105.0,34.612,34.6212,34.5478,34.5569,39105.0
2019-10-28 13:30:00,37.63,37.65,37.55,37.59,66865.5,34.5478,34.5661,34.4743,34.511,66865.5
2019-10-28 14:00:00,37.61,37.74,37.59,37.69,42599.25,34.5294,34.6488,34.511,34.6029,42599.25
2019-10-28 14:30:00,37.69,37.81,37.68,37.78,68861.25,34.6029,34.713,34.5937,34.6855,68861.25
2019-10-28 15:00:00,37.79,37.84,37.76,37.81,85092.75,34.6947,34.7406,34.6671,34.713,85092.75
2019-10-28 15:30:00,37.81,37.85,37.69,37.7,482352.75,34.713,34.7497,34.6029,34.612,482352.75
2019-10-29 09:30:00,37.55,37.81,37.55,37.73,47207.25,34.4743,34.713,34.4743,34.6396,47207.25
2019-10-29 10:00:00,37.75,37.76,37.63,37.7,98370.0,34.6579,34.6671,34.5478,34.612,98370.0
2019-10-29 10:30:00,37.69,37.76,37.62,37.63,154836.0,34.6029,34.6671,34.5386,34.5478,154836.0
2019-10-29 11:00:00,37.63,37.73,37.63,37.72,51261.75,34.5478,34.6396,34.5478,34.6304,51261.75
2019-10-29 11:30:00,37.72,37.76,37.63,37.65,48928.5,34.6304,34.6671,34.5478,34.5661,48928.5
2019-10-29 12:00:00,37.61,37.67,37.53,37.56,149240.25,34.5294,34.5845,34.456,34.4835,149240.25
2019-10-29 12:30:00,37.56,37.57,37.45,37.5,78246.0,34.4835,34.4927,34.3825,34.4284,78246.0
2019-10-29 13:00:00,37.5,37.56,37.48,37.56,82278.0,34.4284,34.4835,34.4101,34.4835,82278.0
2019-10-29 13:30:00,37.54,37.59,37.54,37.57,46282.5,34.4651,34.511,34.4651,34.4927,46282.5
2019-10-29 14:00:00,37.56,37.62,37.5,37.61,65394.0,34.4835,34.5386,34.4284,34.5294,65394.0
2019-10-29 14:30:00,37.61,37.66,37.58,37.63,203154.75,34.5294,34.5753,34.5019,34.5478,203154.75
2019-10-29 15:00:00,37.63,37.72,37.61,37.69,135231.75,34.5478,34.6304,34.5294,34.6029,135231.75
2019-10-29 15:30:00,37.7,37.75,37.69,37.72,479922.75,34.612,34.6579,34.6029,34.6304,479922.75
2019-10-30 09:30:00,37.57,37.8,37.57,37.69,132430.5,34.4927,34.7038,34.4927,34.6029,132430.5
2019-10-30 10:00:00,37.67,37.67,37.46,37.65,117024.75,34.5845,34.5845,34.3917,34.5661,117024.75
2019-10-30 10:30:00,37.64,37.72,37.59,37.68,74281.5,34.5569,34.6304,34.511,34.5937,74281.5
2019-10-30 11:00:00,37.67,37.67,37.56,37.6,156339.0,34.5845,34.5845,34.4835,34.5202,156339.0
2019-10-30 11:30:00,37.59,37.63,37.56,37.63,75537.0,34.511,34.5478,34.4835,34.5478,75537.0
2019-10-30 12:00:00,37.63,37.7,37.62,37.67,45094.5,34.5478,34.612,34.5386,34.5845,45094.5
2019-10-30 12:30:00,37.71,37.71,37.6,37.67,72114.75,34.6212,34.6212,34.5202,34.5845,72114.75
2019-10-30 13:00:00,37.67,37.78,37.66,37.74,35403.75,34.5845,34.6855,34.5753,34.6488,35403.75
2019-10-30 13:30:00,37.73,37.75,37.66,37.67,41364.0,34.6396,34.6579,34.5753,34.5845,41364.0
2019-10-30 14:00:00,37.66,37.86,37.63,37.78,104213.25,34.5753,34.7589,34.5478,34.6855,104213.25
2019-10-30 14:30:00,37.78,38.05,37.76,38.0,132606.0,34.6855,34.9334,34.6671,34.8875,132606.0
2019-10-30 15:00:00,38.0,38.01,37.92,37.96,62574.75,34.8875,34.8966,34.814,34.8507,62574.75
2019-10-30 15:30:00,37.97,37.99,37.82,37.88,311089.5,34.8599,34.8783,34.7222,34.7773,311089.5
2019-10-31 09:30:00,37.69,37.84,37.31,37.37,151578.0,34.6029,34.7406,34.254,34.3091,151578.0
2019-10-31 10:00:00,37.34,37.34,37.01,37.08,48523.5,34.2815,34.2815,33.9785,34.0428,48523.5
2019-10-31 10:30:00,37.07,37.25,36.93,37.24,49810.5,34.0336,34.1989,33.9051,34.1897,49810.5
2019-10-31 11:00:00,37.24,37.25,37.07,37.09,81209.25,34.1897,34.1989,34.0336,34.052,81209.25
2019-10-31 11:30:00,37.08,37.19,37.0,37.08,84449.25,34.0428,34.1438,33.9694,34.0428,84449.25
2019-10-31 12:00:00,37.08,37.08,36.9,36.95,38898.0,34.0428,34.0428,33.8776,33.9235,38898.0
2019-10-31 12:30:00,36.94,36.96,36.84,36.9,41661.0,33.9143,33.9326,33.8225,33.8776,41661.0
2019-10-31 13:00:00,36.89,37.0,36.87,36.96,37764.0,33.8684,33.9694,33.85,33.9326,37764.0
2019-10-31 13:30:00,36.95,36.98,36.88,36.89,35640.0,33.9235,33.951,33.8592,33.8684,35640.0
2019-10-31 14:00:00,36.89,37.0,36.86,36.9,69025.5,33.8684,33.9694,33.8408,33.8776,69025.5
2019-10-31 14:30:00,36.9,37.01,36.9,36.99,48705.75,33.8776,33.9785,33.8776,33.9602,48705.75
2019-10-31 15:00:00,36.99,37.11,36.97,37.03,61956.0,33.9602,34.0704,33.9418,33.9969,61956.0
2019-10-31 15:30:00,37.04,37.12,36.99,37.12,212586.75,34.0061,34.0795,33.9602,34.0795,212586.75
2019-11-01 09:30:00,37.52,37.63,37.48,37.63,40711.5,34.4468,34.5478,34.4101,34.5478,40711.5
2019-11-01 10:00:00,37.59,37.8,37.58,37.75,15041.25,34.511,34.7038,34.5019,34.6579,15041.25
2019-11-01 10:30:00,37.76,37.9,37.76,37.82,25152.75,34.6671,34.7956,34.6671,34.7222,25152.75
2019-11-01 11:00:00,37.82,37.84,37.78,37.8,23908.5,34.7222,34.7406,34.6855,34.7038,23908.5
2019-11-01 11:30:00,37.8,37.95,37.8,37.89,34409.25,34.7038,34.8416,34.7038,34.7865,34409.25
2019-11-01 12:00:00,37.89,37.92,37.81,37.88,68139.0,34.7865,34.814,34.713,34.7773,68139.0
2019-11-01 12:30:00,37.9,37.98,37.9,37.94,36373.5,34.7956,34.8691,34.7956,34.8324,36373.5
2019-11-01 13:00:00,37.94,38.05,37.94,38.05,28136.25,34.8324,34.9334,34.8324,34.9334,28136.25
2019-11-01 13:30:00,38.04,38.04,37.97,38.0,34620.75,34.9242,34.9242,34.8599,34.8875,34620.75
2019-11-01 14:00:00,37.99,38.0,37.89,37.93,43827.75,34.8783,34.8875,34.7865,34.8232,43827.75
2019-11-01 14:30:00,37.93,37.95,37.86,37.9,37737.0,34.8232,34.8416,34.7589,34.7956,37737.0
2019-11-01 15:00:00,37.89,37.89,37.81,37.83,49383.0,34.7865,34.7865,34.713,34.7314,49383.0
2019-11-01 15:30:00,37.84,37.87,37.77,37.87,187175.25,34.7406,34.7681,34.6763,34.7681,187175.25
2019-11-04 09:30:00,38.25,38.31,38.14,38.21,31209.75,35.117,35.1721,35.016,35.0803,31209.75
2019-11-04 10:00:00,38.2,38.26,38.09,38.24,87122.25,35.0711,35.1262,34.9701,35.1078,87122.25
2019-11-04 10:30:00,38.24,38.37,38.24,38.37,15266.25,35.1078,35.2272,35.1078,35.2272,15266.25
2019-11-04 11:00:00,38.36,38.44,38.35,38.43,38805.75,35.218,35.2914,35.2088,35.2822,38805.75
2019-11-04 11:30:00,38.43,38.46,38.4,38.44,30669.75,35.2822,35.3098,35.2547,35.2914,30669.75
2019-11-04 12:00:00,38.44,38.52,38.42,38.52,36618.75,35.2914,35.3649,35.2731,35.3649,36618.75
2019-11-04 12:30:00,38.5,38.76,38.5,38.76,55827.0,35.3465,35.5852,35.3465,35.5852,55827.0
2019-11-04 13:00:00,38.73,38.77,38.67,38.73,34474.5,35.5577,35.5944,35.5026,35.5577,34474.5
2019-11-04 13:30:00,38.72,38.86,38.72,38.86,43245.0,35.5485,35.677,35.5485,35.677,43245.0
2019-11-04 14:00:00,38.86,38.89,38.79,38.85,70200.0,35.677,35.7046,35.6128,35.6678,70200.0
2019-11-04 14:30:00,38.85,38.87,38.77,38.78,84899.25,35.6678,35.6862,35.5944,35.6036,84899.25
2019-11-04 15:00:00,38.77,38.77,38.68,38.72,93822.75,35.5944,35.5944,35.5118,35.5485,93822.75
2019-11-04 15:30:00,38.72,38.79,38.7,38.72,196654.5,35.5485,35.6128,35.5301,35.5485,196654.5
2019-11-05 09:30:00,38.98,39.16,38.97,39.05,36891.0,35.7872,35.9524,35.778,35.8515,36891.0
2019-11-05 10:00:00,39.07,39.25,39.03,39.04,35082.0,35.8698,36.0351,35.8331,35.8423,35082.0
2019-11-05 10:30:00,39.05,39.16,38.98,39.05,67869.0,35.8515,35.9524,35.7872,35.8515,67869.0
2019-11-05 11:00:00,39.07,39.18,39.04,39.08,29272.5,35.8698,35.9708,35.8423,35.879,29272.5
2019-11-05 11:30:00,39.07,39.07,38.99,39.04,59492.25,35.8698,35.8698,35.7964,35.8423,59492.25
2019-11-05 12:00:00,39.03,39.03,38.98,39.0,88152.75,35.8331,35.8331,35.7872,35.8055,88152.75
2019-11-05 12:30:00,39.0,39.14,38.98,39.14,38099.25,35.8055,35.9341,35.7872,35.9341,38099.25
2019-11-05 13:00:00,39.13,39.14,39.1,39.12,41035.5,35.9249,35.9341,35.8974,35.9157,41035.5
2019-11-05 13:30:00,39.11,39.16,39.08,39.16,32355.0,35.9065,35.9524,35.879,35.9524,32355.0
2019-11-05 14:00:00,39.16,39.21,39.11,39.17,62745.75,35.9524,35.9983,35.9065,35.9616,62745.75
2019-11-05 14:30:00,39.18,39.2,39.13,39.2,49376.25,35.9708,35.9892,35.9249,35.9892,49376.25
2019-11-05 15:00:00,39.2,39.21,39.12,39.14,65493.0,35.9892,35.9983,35.9157,35.9341,65493.0
2019-11-05 15:30:00,39.13,39.18,39.1,39.18,274554.0,35.9249,35.9708,35.8974,35.9708,274554.0
2019-11-06 09:30:00,39.05,39.38,39.0,39.35,62727.75,35.8515,36.1544,35.8055,36.1269,62727.75
2019-11-06 10:00:00,39.35,39.39,39.13,39.14,35372.25,36.1269,36.1636,35.9249,35.9341,35372.25
2019-11-06 10:30:00,39.16,39.25,39.12,39.15,39195.0,35.9524,36.0351,35.9157,35.9433,39195.0
2019-11-06 11:00:00,39.16,39.2,39.12,39.12,36573.75,35.9524,35.9892,35.9157,35.9157,36573.75
2019-11-06 11:30:00,39.13,39.17,39.03,39.12,107163.0,35.9249,35.9616,35.8331,35.9157,107163.0
2019-11-06 12:00:00,39.13,39.22,39.11,39.11,37611.0,35.9249,36.0075,35.9065,35.9065,37611.0
2019-11-06 12:30:00,39.12,39.21,39.11,39.19,185683.5,35.9157,35.9983,35.9065,35.98,185683.5
2019-11-06 13:00:00,39.2,39.27,39.16,39.27,94115.25,35.9892,36.0534,35.9524,36.0534,94115.25
2019-11-06 13:30:00,39.28,39.3,39.16,39.23,118689.75,36.0626,36.081,35.9524,36.0167,118689.75
2019-11-06 14:00:00,39.23,39.24,39.18,39.22,17849.25,36.0167,36.0259,35.9708,36.0075,17849.25
2019-11-06 14:30:00,39.23,39.23,39.18,39.21,29040.75,36.0167,36.0167,35.9708,35.9983,29040.75
2019-11-06 15:00:00,39.21,39.22,39.16,39.2,45162.0,35.9983,36.0075,35.9524,35.9892,45162.0
2019-11-06 15:30:00,39.2,39.28,39.16,39.26,155355.75,35.9892,36.0626,35.9524,36.0443,155355.75
2019-11-07 09:30:00,39.66,39.8,39.64,39.77,66152.25,36.4115,36.54,36.3931,36.5125,66152.25
2019-11-07 10:00:00,39.77,39.84,39.71,39.84,44329.5,36.5125,36.5767,36.4574,36.5767,44329.5
2019-11-07 10:30:00,39.87,39.91,39.74,39.9,48969.0,36.6043,36.641,36.4849,36.6318,48969.0
2019-11-07 11:00:00,39.91,39.92,39.79,39.88,32496.75,36.641,36.6502,36.5308,36.6135,32496.75
2019-11-07 11:30:00,39.88,39.93,39.73,39.92,58614.75,36.6135,36.6594,36.4758,36.6502,58614.75
2019-11-07 12:00:00,39.92,39.94,39.87,39.92,22277.25,36.6502,36.6686,36.6043,36.6502,22277.25
2019-11-07 12:30:00,39.94,39.96,39.89,39.92,18848.25,36.6686,36.6869,36.6227,36.6502,18848.25
2019-11-07 13:00:00,39.92,39.93,39.8,39.8,31655.25,36.6502,36.6594,36.54,36.54,31655.25
2019-11-07 13:30:00,39.79,39.87,39.79,39.79,102174.75,36.5308,36.6043,36.5308,36.5308,102174.75
2019-11-07 14:00:00,39.81,39.85,39.8,39.82,40574.25,36.5492,36.5859,36.54,36.5584,40574.25
2019-11-07 14:30:00,39.82,39.82,39.55,39.68,101711.25,36.5584,36.5584,36.3105,36.4299,101711.25
2019-11-07 15:00:00,39.68,39.69,39.53,39.56,48726.0,36.4299,36.439,36.2921,36.3197,48726.0
2019-11-07 15:30:00,39.56,39.63,39.54,39.6,237683.25,36.3197,36.3839,36.3013,36.3564,237683.25
2019-11-08 09:30:00,39.44,39.48,39.28,39.28,24455.25,36.2095,36.2462,36.0626,36.0626,24455.25
2019-11-08 10:00:00,39.26,39.41,39.18,39.35,25834.5,36.0443,36.182,35.9708,36.1269,25834.5
2019-11-08 10:30:00,39.35,39.44,39.31,39.36,20598.75,36.1269,36.2095,36.0902,36.1361,20598.75
2019-11-08 11:00:00,39.36,39.52,39.36,39.52,30516.75,36.1361,36.283,36.1361,36.283,30516.75
2019-11-08 11:30:00,39.53,39.75,39.52,39.73,73548.0,36.2921,36.4941,36.283,36.4758,73548.0
2019-11-08 12:00:00,39.75,39.82,39.68,39.76,29409.75,36.4941,36.5584,36.4299,36.5033,29409.75
2019-11-08 12:30:00,39.77,39.77,39.68,39.71,39294.0,36.5125,36.5125,36.4299,36.4574,39294.0
2019-11-08 13:00:00,39.71,39.72,39.65,39.66,16456.5,36.4574,36.4666,36.4023,36.4115,16456.5
2019-11-08 13:30:00,39.66,39.71,39.65,39.68,29324.25,36.4115,36.4574,36.4023,36.4299,29324.25
2019-11-08 14:00:00,39.68,39.69,39.57,39.58,17804.25,36.4299,36.439,36.3289,36.338,17804.25
2019-11-08 14:30:00,39.58,39.67,39.57,39.67,26802.0,36.338,36.4207,36.3289,36.4207,26802.0
2019-11-08 15:00:00,39.67,39.71,39.67,39.67,41127.75,36.4207,36.4574,36.4207,36.4207,41127.75
2019-11-08 15:30:00,39.68,39.7,39.62,39.7,134903.25,36.4299,36.4482,36.3748,36.4482,134903.25
2019-11-11 09:30:00,39.32,39.52,39.27,39.49,23591.25,36.0993,36.283,36.0534,36.2554,23591.25
2019-11-11 10:00:00,39.52,39.64,39.49,39.61,16661.25,36.283,36.3931,36.2554,36.3656,16661.25
2019-11-11 10:30:00,39.59,39.62,39.52,39.56,25884.0,36.3472,36.3748,36.283,36.3197,25884.0
2019-11-11 11:00:00,39.55,39.55,39.36,39.39,20481.75,36.3105,36.3105,36.1361,36.1636,20481.75
2019-11-11 11:30:00,39.4,39.48,39.38,39.48,14928.75,36.1728,36.2462,36.1544,36.2462,14928.75
2019-11-11 12:00:00,39.47,39.58,39.46,39.58,33466.5,36.2371,36.338,36.2279,36.338,33466.5
2019-11-11 12:30:00,39.58,39.73,39.56,39.6,185307.75,36.338,36.4758,36.3197,36.3564,185307.75
2019-11-11 13:00:00,39.57,39.62,39.57,39.61,69012.0,36.3289,36.3748,36.3289,36.3656,69012.0
2019-11-11 13:30:00,39.6,39.62,39.57,39.6,29659.5,36.3564,36.3748,36.3289,36.3564,29659.5
2019-11-11 14:00:00,39.59,39.64,39.59,39.59,18000.0,36.3472,36.3931,36.3472,36.3472,18000.0
2019-11-11 14:30:00,39.58,39.63,39.58,39.61,31304.25,36.338,36.3839,36.338,36.3656,31304.25
2019-11-11 15:00:00,39.6,39.61,39.57,39.6,77901.75,36.3564,36.3656,36.3289,36.3564,77901.75
2019-11-11 15:30:00,39.6,39.64,39.53,39.61,215194.5,36.3564,36.3931,36.2921,36.3656,215194.5
2019-11-12 09:30:00,39.64,39.74,39.44,39.68,45362.25,36.3931,36.4849,36.2095,36.4299,45362.25
2019-11-12 10:00:00,39.68,39.84,39.6,39.83,33691.5,36.4299,36.5767,36.3564,36.5676,33691.5
2019-11-12 10:30:00,39.82,39.88,39.77,39.8,62338.5,36.5584,36.6135,36.5125,36.54,62338.5
2019-11-12 11:00:00,39.79,39.85,39.76,39.78,39766.5,36.5308,36.5859,36.5033,36.5217,39766.5
2019-11-12 11:30:00,39.78,39.84,39.74,39.74,17595.0,36.5217,36.5767,36.4849,36.4849,17595.0
2019-11-12 12:00:00,39.75,39.82,39.72,39.77,25566.75,36.4941,36.5584,36.4666,36.5125,25566.75
2019-11-12 12:30:00,39.79,39.86,39.78,39.85,15160.5,36.5308,36.5951,36.5217,36.5859,15160.5
2019-11-12 13:00:00,39.85,39.91,39.77,39.77,19788.75,36.5859,36.641,36.5125,36.5125,19788.75
2019-11-12 13:30:00,39.79,39.87,39.79,39.85,22821.75,36.5308,36.6043,36.5308,36.5859,22821.75
2019-11-12 14:00:00,39.84,39.84,39.73,39.73,17588.25,36.5767,36.5767,36.4758,36.4758,17588.25
2019-11-12 14:30:00,39.75,39.76,39.62,39.65,26410.5,36.4941,36.5033,36.3748,36.4023,26410.5
2019-11-12 15:00:00,39.66,39.8,39.66,39.8,39348.0,36.4115,36.54,36.4115,36.54,39348.0
2019-11-12 15:30:00,39.8,39.84,39.72,39.83,169861.5,36.54,36.5767,36.4666,36.5676,169861.5
2019-11-13 09:30:00,39.45,39.57,39.1,39.21,49392.0,36.2187,36.3289,35.8974,35.9983,49392.0
2019-11-13 10:00:00,39.18,39.2,39.03,39.15,147262.5,35.9708,35.9892,35.8331,35.9433,147262.5
2019-11-13 10:30:00,39.15,39.32,39.1,39.3,32233.5,35.9433,36.0993,35.8974,36.081,32233.5
2019-11-13 11:00:00,39.3,39.37,39.22,39.33,15113.25,36.081,36.1452,36.0075,36.1085,15113.25
2019-11-13 11:30:00,39.32,39.4,39.29,39.4,17084.25,36.0993,36.1728,36.0718,36.1728,17084.25
2019-11-13 12:00:00,39.39,39.39,39.28,39.29,11913.75,36.1636,36.1636,36.0626,36.0718,11913.75
2019-11-13 12:30:00,39.29,39.42,39.29,39.42,16170.75,36.0718,36.1911,36.0718,36.1911,16170.75
2019-11-13 13:00:00,39.41,39.43,39.34,39.35,13146.75,36.182,36.2003,36.1177,36.1269,13146.75
2019-11-13 13:30:00,39.39,39.46,39.26,39.28,23973.75,36.1636,36.2279,36.0443,36.0626,23973.75
2019-11-13 14:00:00,39.28,39.29,39.16,39.24,38864.25,36.0626,36.0718,35.9524,36.0259,38864.25
2019-11-13 14:30:00,39.24,39.39,39.23,39.37,75622.5,36.0259,36.1636,36.0167,36.1452,75622.5
2019-11-13 15:00:00,39.38,39.41,39.37,39.39,27483.75,36.1544,36.182,36.1452,36.1636,27483.75
2019-11-13 15:30:00,39.4,39.42,39.25,39.26,226217.25,36.1728,36.1911,36.0351,36.0443,226217.25
2019-11-14 09:30:00,39.07,39.3,39.07,39.21,27706.5,35.8698,36.081,35.8698,35.9983,27706.5
2019-11-14 10:00:00,39.2,39.38,39.17,39.27,106782.75,35.9892,36.1544,35.9616,36.0534,106782.75
2019-11-14 10:30:00,39.27,39.39,39.21,39.3,28777.5,36.0534,36.1636,35.9983,36.081,28777.5
2019-11-14 11:00:00,39.28,39.4,39.26,39.34,21854.25,36.0626,36.1728,36.0443,36.1177,21854.25
2019-11-14 11:30:00,39.33,39.34,39.16,39.23,125426.25,36.1085,36.1177,35.9524,36.0167,125426.25
2019-11-14 12:00:00,39.23,39.36,39.23,39.36,23609.25,36.0167,36.1361,36.0167,36.1361,23609.25
2019-11-14 12:30:00,39.37,39.43,39.36,39.4,24615.0,36.1452,36.2003,36.1361,36.1728,24615.0
2019-11-14 13:00:00,39.38,39.44,39.38,39.42,14735.25,36.1544,36.2095,36.1544,36.1911,14735.25
2019-11-14 13:30:00,39.42,39.49,39.34,39.43,33048.0,36.1911,36.2554,36.1177,36.2003,33048.0
2019-11-14 14:00:00,39.43,39.48,39.39,39.39,18463.5,36.2003,36.2462,36.1636,36.1636,18463.5
2019-11-14 14:30:00,39.39,39.46,39.39,39.44,30242.25,36.1636,36.2279,36.1636,36.2095,30242.25
2019-11-14 15:00:00,39.43,39.44,39.33,39.4,41096.25,36.2003,36.2095,36.1085,36.1728,41096.25
2019-11-14 15:30:00,39.41,39.52,39.41,39.52,171801.0,36.182,36.283,36.182,36.283,171801.0
2019-11-15 09:30:00,39.74,39.83,39.6,39.75,129042.0,36.4849,36.5676,36.3564,36.4941,129042.0
2019-11-15 10:00:00,39.75,39.88,39.75,39.83,62910.0,36.4941,36.6135,36.4941,36.5676,62910.0
2019-11-15 10:30:00,39.83,39.85,39.76,39.83,46597.5,36.5676,36.5859,36.5033,36.5676,46597.5
2019-11-15 11:00:00,39.83,39.92,39.83,39.89,100687.5,36.5676,36.6502,36.5676,36.6227,100687.5
2019-11-15 11:30:00,39.89,40.01,39.89,39.9,89784.0,36.6227,36.7328,36.6227,36.6318,89784.0
2019-11-15 12:00:00,39.91,39.93,39.88,39.88,21458.25,36.641,36.6594,36.6135,36.6135,21458.25
2019-11-15 12:30:00,39.88,39.93,39.88,39.88,28923.75,36.6135,36.6594,36.6135,36.6135,28923.75
2019-11-15 13:00:00,39.88,39.94,39.88,39.92,38031.75,36.6135,36.6686,36.6135,36.6502,38031.75
2019-11-15 13:30:00,39.93,40.02,39.92,40.0,40959.0,36.6594,36.742,36.6502,36.7236,40959.0
2019-11-15 14:00:00,39.99,40.06,39.9,39.91,77922.0,36.7145,36.7787,36.6318,36.641,77922.0
2019-11-15 14:30:00,39.9,39.94,39.86,39.88,95616.0,36.6318,36.6686,36.5951,36.6135,95616.0
2019-11-15 15:00:00,39.88,39.88,39.76,39.76,87819.75,36.6135,36.6135,36.5033,36.5033,87819.75
2019-11-15 15:30:00,39.76,39.76,39.66,39.73,285927.75,36.5033,36.5033,36.4115,36.4758,285927.75
2019-11-18 09:30:00,39.6,39.6,39.24,39.45,63749.25,36.3564,36.3564,36.0259,36.2187,63749.25
2019-11-18 10:00:00,39.45,39.56,39.36,39.39,44995.5,36.2187,36.3197,36.1361,36.1636,44995.5
2019-11-18 10:30:00,39.39,39.43,39.32,39.33,33075.0,36.1636,36.2003,36.0993,36.1085,33075.0
2019-11-18 11:00:00,39.32,39.56,39.32,39.54,77674.5,36.0993,36.3197,36.0993,36.3013,77674.5
2019-11-18 11:30:00,39.55,39.56,39.49,39.52,97526.25,36.3105,36.3197,36.2554,36.283,97526.25
2019-11-18 12:00:00,39.52,39.53,39.44,39.46,31191.75,36.283,36.2921,36.2095,36.2279,31191.75
2019-11-18 12:30:00,39.46,39.53,39.46,39.53,29198.25,36.2279,36.2921,36.2279,36.2921,29198.25
2019-11-18 13:00:00,39.53,39.55,39.48,39.51,44977.5,36.2921,36.3105,36.2462,36.2738,44977.5
2019-11-18 13:30:00,39.51,39.53,39.49,39.53,37570.5,36.2738,36.2921,36.2554,36.2921,37570.5
2019-11-18 14:00:00,39.53,39.63,39.51,39.61,63738.0,36.2921,36.3839,36.2738,36.3656,63738.0
2019-11-18 14:30:00,39.6,39.68,39.6,39.65,25526.25,36.3564,36.4299,36.3564,36.4023,25526.25
2019-11-18 15:00:00,39.68,39.84,39.64,39.82,122823.0,36.4299,36.5767,36.3931,36.5584,122823.0
2019-11-18 15:30:00,39.82,39.82,39.66,39.74,153047.25,36.5584,36.5584,36.4115,36.4849,153047.25
2019-11-19 09:30:00,39.83,39.96,39.61,39.63,42500.25,36.5676,36.6869,36.3656,36.3839,42500.25
2019-11-19 10:00:00,39.65,39.65,39.47,39.54,49806.0,36.4023,36.4023,36.2371,36.3013,49806.0
2019-11-19 10:30:00,39.55,39.56,39.44,39.5,17536.5,36.3105,36.3197,36.2095,36.2646,17536.5
2019-11-19 11:00:00,39.5,39.7,39.48,39.69,60198.75,36.2646,36.4482,36.2462,36.439,60198.75
2019-11-19 11:30:00,39.7,39.85,39.62,39.8,49434.75,36.4482,36.5859,36.3748,36.54,49434.75
2019-11-19 12:00:00,39.82,39.82,39.72,39.76,26916.75,36.5584,36.5584,36.4666,36.5033,26916.75
2019-11-19 12:30:00,39.78,39.79,39.72,39.78,22941.0,36.5217,36.5308,36.4666,36.5217,22941.0
2019-11-19 13:00:00,39.77,39.79,39.73,39.76,26205.75,36.5125,36.5308,36.4758,36.5033,26205.75
2019-11-19 13:30:00,39.75,39.77,39.68,39.69,18515.25,36.4941,36.5125,36.4299,36.439,18515.25
2019-11-19 14:00:00,39.69,39.76,39.68,39.76,27308.25,36.439,36.5033,36.4299,36.5033,27308.25
2019-11-19 14:30:00,39.76,39.79,39.72,39.74,36177.75,36.5033,36.5308,36.4666,36.4849,36177.75
2019-11-19 15:00:00,39.73,39.77,39.7,39.72,42563.25,36.4758,36.5125,36.4482,36.4666,42563.25
2019-11-19 15:30:00,39.72,39.75,39.64,39.67,152599.5,36.4666,36.4941,36.3931,36.4207,152599.5
2019-11-20 09:30:00,39.38,39.55,39.23,39.23,25449.75,36.1544,36.3105,36.0167,36.0167,25449.75
2019-11-20 10:00:00,39.21,39.3,39.11,39.2,43422.75,35.9983,36.081,35.9065,35.9892,43422.75
2019-11-20 10:30:00,39.23,39.43,39.2,39.37,18342.0,36.0167,36.2003,35.9892,36.1452,18342.0
2019-11-20 11:00:00,39.36,39.6,39.36,39.6,25357.5,36.1361,36.3564,36.1361,36.3564,25357.5
2019-11-20 11:30:00,39.59,39.63,39.5,39.5,33430.5,36.3472,36.3839,36.2646,36.2646,33430.5
2019-11-20 12:00:00,39.51,39.57,39.47,39.56,28518.75,36.2738,36.3289,36.2371,36.3197,28518.75
2019-11-20 12:30:00,39.57,39.6,39.2,39.28,51351.75,36.3289,36.3564,35.9892,36.0626,51351.75
2019-11-20 13:00:00,39.27,39.36,39.12,39.19,30640.5,36.0534,36.1361,35.9157,35.98,30640.5
2019-11-20 13:30:00,39.17,39.35,39.12,39.26,30766.5,35.9616,36.1269,35.9157,36.0443,30766.5
2019-11-20 14:00:00,39.28,39.41,39.25,39.4,30744.0,36.0626,36.182,36.0351,36.1728,30744.0
2019-11-20 14:30:00,39.39,39.48,39.39,39.45,37246.5,36.1636,36.2462,36.1636,36.2187,37246.5
2019-11-20 15:00:00,39.45,39.52,39.42,39.48,65236.5,36.2187,36.283,36.1911,36.2462,65236.5
2019-11-20 15:30:00,39.47,39.59,39.44,39.53,252276.75,36.2371,36.3472,36.2095,36.2921,252276.75
2019-11-21 09:30:00,39.72,39.8,39.19,39.23,73689.75,36.4666,36.54,35.98,36.0167,73689.75
2019-11-21 10:00:00,39.2,39.28,39.12,39.22,59892.75,35.9892,36.0626,35.9157,36.0075,59892.75
2019-11-21 10:30:00,39.24,39.28,39.09,39.13,88456.5,36.0259,36.0626,35.8882,35.9249,88456.5
2019-11-21 11:00:00,39.13,39.27,39.08,39.21,76056.75,35.9249,36.0534,35.879,35.9983,76056.75
2019-11-21 11:30:00,39.21,39.41,39.21,39.34,26424.0,35.9983,36.182,35.9983,36.1177,26424.0
2019-11-21 12:00:00,39.32,39.5,39.29,39.47,33282.0,36.0993,36.2646,36.0718,36.2371,33282.0
2019-11-21 12:30:00,39.48,39.52,39.39,39.42,24741.0,36.2462,36.283,36.1636,36.1911,24741.0
2019-11-21 13:00:00,39.43,39.48,39.39,39.44,38691.0,36.2003,36.2462,36.1636,36.2095,38691.0
2019-11-21 13:30:00,39.45,39.45,39.35,39.36,29297.25,36.2187,36.2187,36.1269,36.1361,29297.25
2019-11-21 14:00:00,39.36,39.43,39.35,39.35,42351.75,36.1361,36.2003,36.1269,36.1269,42351.75
2019-11-21 14:30:00,39.33,39.39,39.26,39.34,61357.5,36.1085,36.1636,36.0443,36.1177,61357.5
2019-11-21 15:00:00,39.33,39.34,39.26,39.28,55667.25,36.1085,36.1177,36.0443,36.0626,55667.25
2019-11-21 15:30:00,39.27,39.31,39.13,39.18,303232.5,36.0534,36.0902,35.9249,35.9708,303232.5
2019-11-22 09:30:00,39.26,39.57,39.11,39.52,60970.5,36.0443,36.3289,35.9065,36.283,60970.5
2019-11-22 10:00:00,39.56,39.59,39.39,39.4,30836.25,36.3197,36.3472,36.1636,36.1728,30836.25
2019-11-22 10:30:00,39.39,39.39,39.2,39.22,45783.0,36.1636,36.1636,35.9892,36.0075,45783.0
2019-11-22 11:00:00,39.23,39.32,39.15,39.29,54821.25,36.0167,36.0993,35.9433,36.0718,54821.25
2019-11-22 11:30:00,39.31,39.31,39.2,39.25,43245.0,36.0902,36.0902,35.9892,36.0351,43245.0
2019-11-22 12:00:00,39.26,39.3,39.22,39.28,24621.75,36.0443,36.081,36.0075,36.0626,24621.75
2019-11-22 12:30:00,39.27,39.32,39.23,39.32,30996.0,36.0534,36.0993,36.0167,36.0993,30996.0
2019-11-22 13:00:00,39.31,39.34,39.26,39.28,30989.25,36.0902,36.1177,36.0443,36.0626,30989.25
2019-11-22 13:30:00,39.28,39.32,39.27,39.28,23586.75,36.0626,36.0993,36.0534,36.0626,23586.75
2019-11-22 14:00:00,39.29,39.29,39.24,39.28,37786.5,36.0718,36.0718,36.0259,36.0626,37786.5
2019-11-22 14:30:00,39.27,39.28,39.16,39.18,34949.25,36.0534,36.0626,35.9524,35.9708,34949.25
2019-11-22 15:00:00,39.18,39.28,39.17,39.26,62088.75,35.9708,36.0626,35.9616,36.0443,62088.75
2019-11-22 15:30:00,39.26,39.38,39.26,39.29,267248.25,36.0443,36.1544,36.0443,36.0718,267248.25
2019-11-25 09:30:00,39.47,39.5,39.24,39.36,37986.75,36.2371,36.2646,36.0259,36.1361,37986.75
2019-11-25 10:00:00,39.4,39.73,39.4,39.72,35435.25,36.1728,36.4758,36.1728,36.4666,35435.25
2019-11-25 10:30:00,39.74,39.76,39.56,39.63,58050.0,36.4849,36.5033,36.3197,36.3839,58050.0
2019-11-25 11:00:00,39.66,39.76,39.62,39.71,57849.75,36.4115,36.5033,36.3748,36.4574,57849.75
2019-11-25 11:30:00,39.7,39.75,39.6,39.61,26543.25,36.4482,36.4941,36.3564,36.3656,26543.25
2019-11-25 12:00:00,39.63,39.71,39.62,39.67,32402.25,36.3839,36.4574,36.3748,36.4207,32402.25
2019-11-25 12:30:00,39.67,39.76,39.66,39.72,28764.0,36.4207,36.5033,36.4115,36.4666,28764.0
2019-11-25 13:00:00,39.72,39.81,39.72,39.79,33077.25,36.4666,36.5492,36.4666,36.5308,33077.25
2019-11-25 13:30:00,39.78,39.78,39.68,39.68,48352.5,36.5217,36.5217,36.4299,36.4299,48352.5
2019-11-25 14:00:00,39.68,39.69,39.64,39.65,51966.0,36.4299,36.439,36.3931,36.4023,51966.0
2019-11-25 14:30:00,39.66,39.77,39.62,39.73,137252.25,36.4115,36.5125,36.3748,36.4758,137252.25
2019-11-25 15:00:00,39.73,39.8,39.69,39.8,117391.5,36.4758,36.54,36.439,36.54,117391.5
2019-11-25 15:30:00,39.8,39.87,39.76,39.8,217266.75,36.54,36.6043,36.5033,36.54,217266.75
2019-11-26 09:30:00,39.71,39.78,39.55,39.7,67198.5,36.4574,36.5217,36.3105,36.4482,67198.5
2019-11-26 10:00:00,39.72,39.81,39.52,39.57,62813.25,36.4666,36.5492,36.283,36.3289,62813.25
2019-11-26 10:30:00,39.57,39.59,39.44,39.56,36465.75,36.3289,36.3472,36.2095,36.3197,36465.75
2019-11-26 11:00:00,39.57,39.6,39.47,39.57,24169.5,36.3289,36.3564,36.2371,36.3289,24169.5
2019-11-26 11:30:00,39.56,39.56,39.46,39.52,21606.75,36.3197,36.3197,36.2279,36.283,21606.75
2019-11-26 12:00:00,39.54,39.62,39.54,39.61,29490.75,36.3013,36.3748,36.3013,36.3656,29490.75
2019-11-26 12:30:00,39.61,39.64,39.56,39.59,20360.25,36.3656,36.3931,36.3197,36.3472,20360.25
2019-11-26 13:00:00,39.6,39.63,39.57,39.57,22644.0,36.3564,36.3839,36.3289,36.3289,22644.0
2019-11-26 13:30:00,39.59,39.64,39.54,39.62,39894.75,36.3472,36.3931,36.3013,36.3748,39894.75
2019-11-26 14:00:00,39.63,39.74,39.63,39.68,34341.75,36.3839,36.4849,36.3839,36.4299,34341.75
2019-11-26 14:30:00,39.68,39.71,39.61,39.68,34445.25,36.4299,36.4574,36.3656,36.4299,34445.25
2019-11-26 15:00:00,39.67,39.72,39.64,39.71,77638.5,36.4207,36.4666,36.3931,36.4574,77638.5
2019-11-26 15:30:00,39.72,39.85,39.72,39.79,274032.0,36.4666,36.5859,36.4666,36.5308,274032.0
2019-11-27 09:30:00,40.0,40.02,39.87,39.95,27416.25,36.7236,36.742,36.6043,36.6777,27416.25
2019-11-27 10:00:00,39.96,39.96,39.85,39.9,29063.25,36.6869,36.6869,36.5859,36.6318,29063.25
2019-11-27 10:30:00,39.92,39.95,39.86,39.92,14366.25,36.6502,36.6777,36.5951,36.6502,14366.25
2019-11-27 11:00:00,39.96,39.96,39.88,39.91,26617.5,36.6869,36.6869,36.6135,36.641,26617.5
2019-11-27 11:30:00,39.91,39.96,39.87,39.89,33628.5,36.641,36.6869,36.6043,36.6227,33628.5
2019-11-27 12:00:00,39.89,39.99,39.89,39.94,28865.25,36.6227,36.7145,36.6227,36.6686,28865.25
2019-11-27 12:30:00,39.95,39.98,39.92,39.97,17316.0,36.6777,36.7053,36.6502,36.6961,17316.0
2019-11-27 13:00:00,39.96,40.04,39.96,40.04,32679.0,36.6869,36.7604,36.6869,36.7604,32679.0
2019-11-27 13:30:00,40.04,40.07,40.0,40.04,122647.5,36.7604,36.7879,36.7236,36.7604,122647.5
2019-11-27 14:00:00,40.04,40.08,39.99,40.06,83450.25,36.7604,36.7971,36.7145,36.7787,83450.25
2019-11-27 14:30:00,40.06,40.12,40.06,40.1,34341.75,36.7787,36.8338,36.7787,36.8154,34341.75
2019-11-27 15:00:00,40.1,40.15,40.09,40.13,52987.5,36.8154,36.8614,36.8063,36.843,52987.5
2019-11-27 15:30:00,40.13,40.23,40.12,40.22,199404.0,36.843,36.9348,36.8338,36.9256,199404.0
2019-11-29 09:30:00,40.08,40.09,39.82,39.87,30523.5,36.7971,36.8063,36.5584,36.6043,30523.5
2019-11-29 10:00:00,39.87,40.01,39.81,39.99,29340.0,36.6043,36.7328,36.5492,36.7145,29340.0
2019-11-29 10:30:00,39.99,40.06,39.86,39.86,32656.5,36.7145,36.7787,36.5951,36.5951,32656.5
2019-11-29 11:00:00,39.87,39.9,39.81,39.89,30843.0,36.6043,36.6318,36.5492,36.6227,30843.0
2019-11-29 11:30:00,39.9,39.91,39.75,39.88,99855.0,36.6318,36.641,36.4941,36.6135,99855.0
2019-11-29 12:00:00,39.87,39.99,39.87,39.93,45420.75,36.6043,36.7145,36.6043,36.6594,45420.75
2019-11-29 12:30:00,39.93,39.98,39.84,39.92,165919.5,36.6594,36.7053,36.5767,36.6502,165919.5
2019-12-02 09:30:00,40.0,40.07,39.7,39.93,72762.75,36.7236,36.7879,36.4482,36.6594,72762.75
2019-12-02 10:00:00,39.93,39.93,39.64,39.87,69187.5,36.6594,36.6594,36.3931,36.6043,69187.5
2019-12-02 10:30:00,39.85,39.89,39.73,39.75,37113.75,36.5859,36.6227,36.4758,36.4941,37113.75
2019-12-02 11:00:00,39.75,39.84,39.71,39.71,51104.25,36.4941,36.5767,36.4574,36.4574,51104.25
2019-12-02 11:30:00,39.7,39.7,39.6,39.66,31167.0,36.4482,36.4482,36.3564,36.4115,31167.0
2019-12-02 12:00:00,39.67,39.68,39.45,39.51,49722.75,36.4207,36.4299,36.2187,36.2738,49722.75
2019-12-02 12:30:00,39.51,39.51,39.32,39.33,45693.0,36.2738,36.2738,36.0993,36.1085,45693.0
2019-12-02 13:00:00,39.32,39.33,39.2,39.23,47373.75,36.0993,36.1085,35.9892,36.0167,47373.75
2019-12-02 13:30:00,39.24,39.3,39.2,39.23,43062.75,36.0259,36.081,35.9892,36.0167,43062.75
2019-12-02 14:00:00,39.22,39.4,39.19,39.38,36949.5,36.0075,36.1728,35.98,36.1544,36949.5
2019-12-02 14:30:00,39.39,39.42,39.33,39.34,40873.5,36.1636,36.1911,36.1085,36.1177,40873.5
2019-12-02 15:00:00,39.32,39.32,39.2,39.21,46694.25,36.0993,36.0993,35.9892,35.9983,46694.25
2019-12-02 15:30:00,39.2,39.31,39.16,39.23,238830.75,35.9892,36.0902,35.9524,36.0167,238830.75
2019-12-03 09:30:00,38.76,38.9,38.31,38.74,188136.0,35.5852,35.7137,35.1721,35.5668,188136.0
2019-12-03 10:00:00,38.73,38.75,38.44,38.61,95377.5,35.5577,35.576,35.2914,35.4475,95377.5
2019-12-03 10:30:00,38.61,38.81,38.59,38.79,113537.25,35.4475,35.6311,35.4291,35.6128,113537.25
2019-12-03 11:00:00,38.79,38.96,38.71,38.84,83677.5,35.6128,35.7688,35.5393,35.6587,83677.5
2019-12-03 11:30:00,38.83,38.88,38.76,38.85,85587.75,35.6495,35.6954,35.5852,35.6678,85587.75
2019-12-03 12:00:00,38.86,38.97,38.84,38.9,107930.25,35.677,35.778,35.6587,35.7137,107930.25
2019-12-03 12:30:00,38.88,38.96,38.88,38.94,60628.5,35.6954,35.7688,35.6954,35.7505,60628.5
2019-12-03 13:00:00,38.96,39.11,38.91,39.11,61672.5,35.7688,35.9065,35.7229,35.9065,61672.5
2019-12-03 13:30:00,39.11,39.16,39.05,39.07,96450.75,35.9065,35.9524,35.8515,35.8698,96450.75
2019-12-03 14:00:00,39.06,39.12,39.04,39.04,91809.0,35.8606,35.9157,35.8423,35.8423,91809.0
2019-12-03 14:30:00,39.04,39.12,39.03,39.07,51774.75,35.8423,35.9157,35.8331,35.8698,51774.75
2019-12-03 15:00:00,39.08,39.23,39.06,39.22,70555.5,35.879,36.0167,35.8606,36.0075,70555.5
2019-12-03 15:30:00,39.22,39.23,39.11,39.12,289854.0,36.0075,36.0167,35.9065,35.9157,289854.0
2019-12-04 09:30:00,39.17,39.52,39.13,39.52,103403.25,35.9616,36.283,35.9249,36.283,103403.25
2019-12-04 10:00:00,39.52,39.58,39.46,39.53,40293.0,36.283,36.338,36.2279,36.2921,40293.0
2019-12-04 10:30:00,39.53,39.57,39.47,39.52,96610.5,36.2921,36.3289,36.2371,36.283,96610.5
2019-12-04 11:00:00,39.53,39.55,39.49,39.52,94947.75,36.2921,36.3105,36.2554,36.283,94947.75
2019-12-04 11:30:00,39.52,39.6,39.52,39.56,74893.5,36.283,36.3564,36.283,36.3197,74893.5
2019-12-04 12:00:00,39.56,39.61,39.54,39.6,59431.5,36.3197,36.3656,36.3013,36.3564,59431.5
2019-12-04 12:30:00,39.6,39.69,39.6,39.69,20956.5,36.3564,36.439,36.3564,36.439,20956.5
2019-12-04 13:00:00,39.71,39.72,39.62,39.68,34447.5,36.4574,36.4666,36.3748,36.4299,34447.5
2019-12-04 13:30:00,39.67,39.67,39.6,39.63,20992.5,36.4207,36.4207,36.3564,36.3839,20992.5
2019-12-04 14:00:00,39.62,39.64,39.49,39.53,24052.5,36.3748,36.3931,36.2554,36.2921,24052.5
2019-12-04 14:30:00,39.53,39.67,39.51,39.65,36821.25,36.2921,36.4207,36.2738,36.4023,36821.25
2019-12-04 15:00:00,39.64,39.67,39.59,39.59,52139.25,36.3931,36.4207,36.3472,36.3472,52139.25
2019-12-04 15:30:00,39.59,39.61,39.46,39.48,248211.0,36.3472,36.3656,36.2279,36.2462,248211.0
2019-12-05 09:30:00,39.77,39.97,39.69,39.82,59287.5,36.5125,36.6961,36.439,36.5584,59287.5
2019-12-05 10:00:00,39.86,39.97,39.78,39.83,61175.25,36.5951,36.6961,36.5217,36.5676,61175.25
2019-12-05 10:30:00,39.83,39.89,39.76,39.88,49173.75,36.5676,36.6227,36.5033,36.6135,49173.75
2019-12-05 11:00:00,39.88,39.97,39.84,39.84,36029.25,36.6135,36.6961,36.5767,36.5767,36029.25
2019-12-05 11:30:00,39.87,39.88,39.82,39.88,34011.0,36.6043,36.6135,36.5584,36.6135,34011.0
2019-12-05 12:00:00,39.89,39.9,39.83,39.87,16310.25,36.6227,36.6318,36.5676,36.6043,16310.25
2019-12-05 12:30:00,39.87,39.87,39.8,39.83,24765.75,36.6043,36.6043,36.54,36.5676,24765.75
2019-12-05 13:00:00,39.84,39.88,39.84,39.88,15612.75,36.5767,36.6135,36.5767,36.6135,15612.75
2019-12-05 13:30:00,39.88,39.96,39.88,39.9,51567.75,36.6135,36.6869,36.6135,36.6318,51567.75
2019-12-05 14:00:00,39.91,39.96,39.84,39.95,61564.5,36.641,36.6869,36.5767,36.6777,61564.5
2019-12-05 14:30:00,39.96,39.97,39.86,39.92,58405.5,36.6869,36.6961,36.5951,36.6502,58405.5
2019-12-05 15:00:00,39.93,40.03,39.92,39.93,121605.75,36.6594,36.7512,36.6502,36.6594,121605.75
2019-12-05 15:30:00,39.92,39.97,39.9,39.96,253019.25,36.6502,36.6961,36.6318,36.6869,253019.25
2019-12-06 09:30:00,40.49,40.57,40.3,40.44,97236.0,37.1735,37.247,36.9991,37.1276,97236.0
2019-12-06 10:00:00,40.45,40.52,40.38,40.44,100496.25,37.1368,37.201,37.0725,37.1276,100496.25
2019-12-06 10:30:00,40.41,40.44,40.32,40.33,37725.75,37.1001,37.1276,37.0174,37.0266,37725.75
2019-12-06 11:00:00,40.35,40.4,40.26,40.33,33318.0,37.045,37.0909,36.9623,37.0266,33318.0
2019-12-06 11:30:00,40.34,40.34,40.28,40.33,72594.0,37.0358,37.0358,36.9807,37.0266,72594.0
2019-12-06 12:00:00,40.33,40.4,40.31,40.35,48046.5,37.0266,37.0909,37.0082,37.045,48046.5
2019-12-06 12:30:00,40.35,40.4,40.34,40.37,35313.75,37.045,37.0909,37.0358,37.0633,35313.75
2019-12-06 13:00:00,40.37,40.39,40.32,40.38,33867.0,37.0633,37.0817,37.0174,37.0725,33867.0
2019-12-06 13:30:00,40.38,40.39,40.33,40.33,34069.5,37.0725,37.0817,37.0266,37.0266,34069.5
2019-12-06 14:00:00,40.33,40.34,40.26,40.32,79800.75,37.0266,37.0358,36.9623,37.0174,79800.75
2019-12-06 14:30:00,40.32,40.36,40.28,40.36,165219.75,37.0174,37.0542,36.9807,37.0542,165219.75
2019-12-06 15:00:00,40.37,40.39,40.33,40.35,82419.75,37.0633,37.0817,37.0266,37.045,82419.75
2019-12-06 15:30:00,40.35,40.42,40.23,40.26,272574.0,37.045,37.1092,36.9348,36.9623,272574.0
2019-12-09 09:30:00,39.98,40.19,39.97,40.12,28836.0,36.7053,36.8981,36.6961,36.8338,28836.0
2019-12-09 10:00:00,40.09,40.17,40.0,40.15,18868.5,36.8063,36.8797,36.7236,36.8614,18868.5
2019-12-09 10:30:00,40.18,40.2,40.1,40.1,19008.0,36.8889,36.9073,36.8154,36.8154,19008.0
2019-12-09 11:00:00,40.1,40.15,40.04,40.07,19041.75,36.8154,36.8614,36.7604,36.7879,19041.75
2019-12-09 11:30:00,40.09,40.14,40.0,40.0,40124.25,36.8063,36.8522,36.7236,36.7236,40124.25
2019-12-09 12:00:00,40.03,40.03,39.83,39.87,20774.25,36.7512,36.7512,36.5676,36.6043,20774.25
2019-12-09 12:30:00,39.86,39.97,39.85,39.96,18929.25,36.5951,36.6961,36.5859,36.6869,18929.25
2019-12-09 13:00:00,39.96,39.96,39.89,39.91,21840.75,36.6869,36.6869,36.6227,36.641,21840.75
2019-12-09 13:30:00,39.92,39.96,39.9,39.9,16341.75,36.6502,36.6869,36.6318,36.6318,16341.75
2019-12-09 14:00:00,39.91,39.92,39.86,39.89,27771.75,36.641,36.6502,36.5951,36.6227,27771.75
2019-12-09 14:30:00,39.89,39.93,39.85,39.88,32071.5,36.6227,36.6594,36.5859,36.6135,32071.5
2019-12-09 15:00:00,39.87,39.89,39.84,39.88,44448.75,36.6043,36.6227,36.5767,36.6135,44448.75
2019-12-09 15:30:00,39.88,39.9,39.76,39.76,143914.5,36.6135,36.6318,36.5033,36.5033,143914.5
2019-12-10 09:30:00,39.66,39.76,39.55,39.64,43967.25,36.4115,36.5033,36.3105,36.3931,43967.25
2019-12-10 10:00:00,39.68,39.9,39.68,39.89,104557.5,36.4299,36.6318,36.4299,36.6227,104557.5
2019-12-10 10:30:00,39.89,39.99,39.89,39.98,86634.0,36.6227,36.7145,36.6227,36.7053,86634.0
2019-12-10 11:00:00,39.98,40.0,39.86,39.92,18351.0,36.7053,36.7236,36.5951,36.6502,18351.0
2019-12-10 11:30:00,39.92,39.93,39.82,39.82,38398.5,36.6502,36.6594,36.5584,36.5584,38398.5
2019-12-10 12:00:00,39.83,39.86,39.75,39.75,11153.25,36.5676,36.5951,36.4941,36.4941,11153.25
2019-12-10 12:30:00,39.75,39.84,39.72,39.83,71277.75,36.4941,36.5767,36.4666,36.5676,71277.75
2019-12-10 13:00:00,39.85,39.89,39.83,39.86,13106.25,36.5859,36.6227,36.5676,36.5951,13106.25
2019-12-10 13:30:00,39.85,39.85,39.8,39.84,9238.5,36.5859,36.5859,36.54,36.5767,9238.5
2019-12-10 14:00:00,39.84,39.88,39.82,39.84,13342.5,36.5767,36.6135,36.5584,36.5767,13342.5
2019-12-10 14:30:00,39.84,39.86,39.8,39.84,17876.25,36.5767,36.5951,36.54,36.5767,17876.25
2019-12-10 15:00:00,39.84,39.85,39.77,39.77,87619.5,36.5767,36.5859,36.5125,36.5125,87619.5
2019-12-10 15:30:00,39.76,39.79,39.71,39.77,126360.0,36.5033,36.5308,36.4574,36.5125,126360.0
2019-12-11 09:30:00,39.76,39.9,39.68,39.83,40648.5,36.5033,36.6318,36.4299,36.5676,40648.5
2019-12-11 10:00:00,39.82,39.86,39.73,39.76,29506.5,36.5584,36.5951,36.4758,36.5033,29506.5
2019-12-11 10:30:00,39.74,39.76,39.68,39.7,21291.75,36.4849,36.5033,36.4299,36.4482,21291.75
2019-12-11 11:00:00,39.69,39.71,39.63,39.64,46782.0,36.439,36.4574,36.3839,36.3931,46782.0
2019-12-11 11:30:00,39.64,39.68,39.62,39.62,35480.25,36.3931,36.4299,36.3748,36.3748,35480.25
2019-12-11 12:00:00,39.63,39.75,39.62,39.73,33300.0,36.3839,36.4941,36.3748,36.4758,33300.0
2019-12-11 12:30:00,39.74,39.77,39.72,39.77,24590.25,36.4849,36.5125,36.4666,36.5125,24590.25
2019-12-11 13:00:00,39.77,39.79,39.73,39.76,94293.0,36.5125,36.5308,36.4758,36.5033,94293.0
2019-12-11 13:30:00,39.76,39.76,39.71,39.74,56927.25,36.5033,36.5033,36.4574,36.4849,56927.25
2019-12-11 14:00:00,39.75,39.86,39.75,39.8,208323.0,36.4941,36.5951,36.4941,36.54,208323.0
2019-12-11 14:30:00,39.8,39.81,39.72,39.74,110027.25,36.54,36.5492,36.4666,36.4849,110027.25
2019-12-11 15:00:00,39.74,39.76,39.71,39.74,100491.75,36.4849,36.5033,36.4574,36.4849,100491.75
2019-12-11 15:30:00,39.73,39.76,39.64,39.7,233122.5,36.4758,36.5033,36.3931,36.4482,233122.5
2019-12-12 09:30:00,39.87,40.22,39.62,40.22,84863.25,36.6043,36.9256,36.3748,36.9256,84863.25
2019-12-12 10:00:00,40.23,40.66,40.23,40.48,145590.75,36.9348,37.3296,36.9348,37.1643,145590.75
2019-12-12 10:30:00,40.52,40.52,40.31,40.44,49452.75,37.201,37.201,37.0082,37.1276,49452.75
2019-12-12 11:00:00,40.42,40.44,40.32,40.38,41267.25,37.1092,37.1276,37.0174,37.0725,41267.25
2019-12-12 11:30:00,40.37,40.37,40.19,40.23,38400.75,37.0633,37.0633,36.8981,36.9348,38400.75
2019-12-12 12:00:00,40.24,40.24,40.08,40.1,58009.5,36.944,36.944,36.7971,36.8154,58009.5
2019-12-12 12:30:00,40.12,40.2,40.12,40.15,95258.25,36.8338,36.9073,36.8338,36.8614,95258.25
2019-12-12 13:00:00,40.16,40.28,40.11,40.24,141621.75,36.8705,36.9807,36.8246,36.944,141621.75
2019-12-12 13:30:00,40.25,40.27,40.19,40.2,24822.0,36.9532,36.9715,36.8981,36.9073,24822.0
2019-12-12 14:00:00,40.22,40.24,40.15,40.15,38274.75,36.9256,36.944,36.8614,36.8614,38274.75
2019-12-12 14:30:00,40.16,40.31,40.14,40.28,140607.0,36.8705,37.0082,36.8522,36.9807,140607.0
2019-12-12 15:00:00,40.3,40.41,40.28,40.41,65146.5,36.9991,37.1001,36.9807,37.1001,65146.5
2019-12-12 15:30:00,40.4,40.49,40.33,40.45,229398.75,37.0909,37.1735,37.0266,37.1368,229398.75
2019-12-13 09:30:00,40.49,40.55,40.18,40.52,83702.25,37.1735,37.2286,36.8889,37.201,83702.25
2019-12-13 10:00:00,40.49,40.8,40.48,40.68,30253.5,37.1735,37.4581,37.1643,37.3479,30253.5
2019-12-13 10:30:00,40.65,40.74,40.54,40.55,84334.5,37.3204,37.403,37.2194,37.2286,84334.5
2019-12-13 11:00:00,40.54,40.6,40.36,40.4,102834.0,37.2194,37.2745,37.0542,37.0909,102834.0
2019-12-13 11:30:00,40.39,40.56,40.34,40.56,37334.25,37.0817,37.2378,37.0358,37.2378,37334.25
2019-12-13 12:00:00,40.56,40.6,40.47,40.57,70168.5,37.2378,37.2745,37.1551,37.247,70168.5
2019-12-13 12:30:00,40.58,40.61,40.51,40.56,13128.75,37.2561,37.2837,37.1919,37.2378,13128.75
2019-12-13 13:00:00,40.57,40.62,40.55,40.6,12969.0,37.247,37.2929,37.2286,37.2745,12969.0
2019-12-13 13:30:00,40.61,40.65,40.55,40.64,14231.25,37.2837,37.3204,37.2286,37.3112,14231.25
2019-12-13 14:00:00,40.64,40.64,40.57,40.57,20812.5,37.3112,37.3112,37.247,37.247,20812.5
2019-12-13 14:30:00,40.57,40.58,40.48,40.48,33583.5,37.247,37.2561,37.1643,37.1643,33583.5
2019-12-13 15:00:00,40.48,40.48,40.36,40.38,47853.0,37.1643,37.1643,37.0542,37.0725,47853.0
2019-12-13 15:30:00,40.37,40.43,40.35,40.39,114738.75,37.0633,37.1184,37.045,37.0817,114738.75
2019-12-16 09:30:00,40.76,40.82,40.6,40.65,83187.0,37.4214,37.4765,37.2745,37.3204,83187.0
2019-12-16 10:00:00,40.64,40.81,40.62,40.75,34674.75,37.3112,37.4673,37.2929,37.4122,34674.75
2019-12-16 10:30:00,40.74,40.8,40.66,40.69,34047.0,37.403,37.4581,37.3296,37.3571,34047.0
2019-12-16 11:00:00,40.68,40.69,40.56,40.63,42210.0,37.3479,37.3571,37.2378,37.302,42210.0
2019-12-16 11:30:00,40.64,40.77,40.64,40.71,70618.5,37.3112,37.4306,37.3112,37.3755,70618.5
2019-12-16 12:00:00,40.7,40.72,40.62,40.67,25562.25,37.3663,37.3847,37.2929,37.3388,25562.25
2019-12-16 12:30:00,40.69,40.8,40.66,40.79,39354.75,37.3571,37.4581,37.3296,37.4489,39354.75
2019-12-16 13:00:00,40.78,40.79,40.72,40.73,69363.0,37.4398,37.4489,37.3847,37.3938,69363.0
2019-12-16 13:30:00,40.73,40.75,40.65,40.65,86728.5,37.3938,37.4122,37.3204,37.3204,86728.5
2019-12-16 14:00:00,40.65,40.66,40.6,40.6,45949.5,37.3204,37.3296,37.2745,37.2745,45949.5
2019-12-16 14:30:00,40.6,40.63,40.56,40.57,43490.25,37.2745,37.302,37.2378,37.247,43490.25
2019-12-16 15:00:00,40.56,40.56,40.48,40.5,52065.0,37.2378,37.2378,37.1643,37.1827,52065.0
2019-12-16 15:30:00,40.5,40.53,40.43,40.47,230404.5,37.1827,37.2102,37.1184,37.1551,230404.5
2019-12-17 09:30:00,40.42,40.5,40.3,40.39,35322.75,37.1092,37.1827,36.9991,37.0817,35322.75
2019-12-17 10:00:00,40.41,40.48,40.28,40.42,71934.75,37.1001,37.1643,36.9807,37.1092,71934.75
2019-12-17 10:30:00,40.44,40.45,40.32,40.36,14652.0,37.1276,37.1368,37.0174,37.0542,14652.0
2019-12-17 11:00:00,40.36,40.4,40.32,40.33,36175.5,37.0542,37.0909,37.0174,37.0266,36175.5
2019-12-17 11:30:00,40.33,40.47,40.31,40.47,12856.5,37.0266,37.1551,37.0082,37.1551,12856.5
2019-12-17 12:00:00,40.48,40.56,40.44,40.54,18963.0,37.1643,37.2378,37.1276,37.2194,18963.0
2019-12-17 12:30:00,40.53,40.58,40.51,40.52,21829.5,37.2102,37.2561,37.1919,37.201,21829.5
2019-12-17 13:00:00,40.52,40.53,40.45,40.46,38832.75,37.201,37.2102,37.1368,37.146,38832.75
2019-12-17 13:30:00,40.45,40.53,40.42,40.52,19575.0,37.1368,37.2102,37.1092,37.201,19575.0
2019-12-17 14:00:00,40.53,40.55,40.47,40.52,18668.25,37.2102,37.2286,37.1551,37.201,18668.25
2019-12-17 14:30:00,40.53,40.63,40.52,40.57,32647.5,37.2102,37.302,37.201,37.247,32647.5
2019-12-17 15:00:00,40.57,40.68,40.56,40.64,50728.5,37.247,37.3479,37.2378,37.3112,50728.5
2019-12-17 15:30:00,40.65,40.66,40.58,40.58,200553.75,37.3204,37.3296,37.2561,37.2561,200553.75
2019-12-18 09:30:00,40.68,40.68,40.37,40.41,40243.5,37.3479,37.3479,37.0633,37.1001,40243.5
2019-12-18 10:00:00,40.39,40.4,40.24,40.33,41674.5,37.0817,37.0909,36.944,37.0266,41674.5
2019-12-18 10:30:00,40.33,40.48,40.24,40.46,57782.25,37.0266,37.1643,36.944,37.146,57782.25
2019-12-18 11:00:00,40.44,40.55,40.39,40.45,56812.5,37.1276,37.2286,37.0817,37.1368,56812.5
2019-12-18 11:30:00,40.46,40.5,40.28,40.3,31547.25,37.146,37.1827,36.9807,36.9991,31547.25
2019-12-18 12:00:00,40.29,40.33,40.24,40.24,10903.5,36.9899,37.0266,36.944,36.944,10903.5
2019-12-18 12:30:00,40.26,40.38,40.26,40.32,25267.5,36.9623,37.0725,36.9623,37.0174,25267.5
2019-12-18 13:00:00,40.28,40.29,40.19,40.19,22203.0,36.9807,36.9899,36.8981,36.8981,22203.0
2019-12-18 13:30:00,40.19,40.23,40.16,40.18,16593.75,36.8981,36.9348,36.8705,36.8889,16593.75
2019-12-18 14:00:00,40.17,40.24,40.17,40.24,24925.5,36.8797,36.944,36.8797,36.944,24925.5
2019-12-18 14:30:00,40.26,40.38,40.22,40.37,89615.25,36.9623,37.0725,36.9256,37.0633,89615.25
2019-12-18 15:00:00,40.36,40.4,40.26,40.33,85407.75,37.0542,37.0909,36.9623,37.0266,85407.75
2019-12-18 15:30:00,40.33,40.48,40.32,40.44,451044.0,37.0266,37.1643,37.0174,37.1276,451044.0
2019-12-19 09:30:00,40.3,40.39,40.2,40.28,38160.0,36.9991,37.0817,36.9073,36.9807,38160.0
2019-12-19 10:00:00,40.28,40.35,40.2,40.35,79877.25,36.9807,37.045,36.9073,37.045,79877.25
2019-12-19 10:30:00,40.33,40.36,40.3,40.34,39413.25,37.0266,37.0542,36.9991,37.0358,39413.25
2019-12-19 11:00:00,40.34,40.36,40.28,40.32,71367.75,37.0358,37.0542,36.9807,37.0174,71367.75
2019-12-19 11:30:00,40.32,40.35,40.23,40.32,55971.0,37.0174,37.045,36.9348,37.0174,55971.0
2019-12-19 12:00:00,40.33,40.34,40.27,40.29,27245.25,37.0266,37.0358,36.9715,36.9899,27245.25
2019-12-19 12:30:00,40.29,40.32,40.28,40.32,22612.5,36.9899,37.0174,36.9807,37.0174,22612.5
2019-12-19 13:00:00,40.32,40.36,40.3,40.31,32465.25,37.0174,37.0542,36.9991,37.0082,32465.25
2019-12-19 13:30:00,40.31,40.4,40.28,40.4,43211.25,37.0082,37.0909,36.9807,37.0909,43211.25
2019-12-19 14:00:00,40.4,40.5,40.39,40.48,39048.75,37.0909,37.1827,37.0817,37.1643,39048.75
2019-12-19 14:30:00,40.48,40.49,40.4,40.43,33900.75,37.1643,37.1735,37.0909,37.1184,33900.75
2019-12-19 15:00:00,40.43,40.46,40.36,40.4,66273.75,37.1184,37.146,37.0542,37.0909,66273.75
2019-12-19 15:30:00,40.4,40.48,40.39,40.47,224858.25,37.0909,37.1643,37.0817,37.1551,224858.25
2019-12-20 09:30:00,40.77,40.77,40.4,40.62,316665.0,37.4306,37.4306,37.0909,37.2929,316665.0
2019-12-20 10:00:00,40.58,40.63,40.49,40.59,21539.25,37.2561,37.302,37.1735,37.2653,21539.25
2019-12-20 10:30:00,40.58,40.73,40.56,40.68,14598.0,37.2561,37.3938,37.2378,37.3479,14598.0
2019-12-20 11:00:00,40.69,40.73,40.59,40.62,33214.5,37.3571,37.3938,37.2653,37.2929,33214.5
2019-12-20 11:30:00,40.63,40.67,40.53,40.56,20232.0,37.302,37.3388,37.2102,37.2378,20232.0
2019-12-20 12:00:00,40.55,40.55,40.47,40.49,24417.0,37.2286,37.2286,37.1551,37.1735,24417.0
2019-12-20 12:30:00,40.48,40.48,40.44,40.45,21253.5,37.1643,37.1643,37.1276,37.1368,21253.5
2019-12-20 13:00:00,40.44,40.51,40.44,40.48,48960.0,37.1276,37.1919,37.1276,37.1643,48960.0
2019-12-20 13:30:00,40.47,40.52,40.43,40.43,14355.0,37.1551,37.201,37.1184,37.1184,14355.0
2019-12-20 14:00:00,40.4,40.44,40.38,40.42,15606.0,37.0909,37.1276,37.0725,37.1092,15606.0
2019-12-20 14:30:00,40.43,40.43,40.33,40.4,37937.25,37.1184,37.1184,37.0266,37.0909,37937.25
2019-12-20 15:00:00,40.39,40.42,40.32,40.33,48991.5,37.0817,37.1092,37.0174,37.0266,48991.5
2019-12-20 15:30:00,40.35,40.38,40.23,40.26,274817.25,37.045,37.0725,36.9348,36.9623,274817.25
2019-12-23 09:30:00,40.3,40.33,40.11,40.3,21276.0,36.9991,37.0266,36.8246,36.9991,21276.0
2019-12-23 10:00:00,40.29,40.3,40.21,40.27,22254.75,36.9899,36.9991,36.9164,36.9715,22254.75
2019-12-23 10:30:00,40.25,40.28,40.16,40.17,54751.5,36.9532,36.9807,36.8705,36.8797,54751.5
2019-12-23 11:00:00,40.18,40.19,40.1,40.12,25555.5,36.8889,36.8981,36.8154,36.8338,25555.5
2019-12-23 11:30:00,40.11,40.13,40.05,40.06,24954.75,36.8246,36.843,36.7695,36.7787,24954.75
2019-12-23 12:00:00,40.05,40.08,40.0,40.0,19165.5,36.7695,36.7971,36.7236,36.7236,19165.5
2019-12-23 12:30:00,40.0,40.04,39.98,40.04,16494.75,36.7236,36.7604,36.7053,36.7604,16494.75
2019-12-23 13:00:00,40.05,40.13,40.05,40.11,33511.5,36.7695,36.843,36.7695,36.8246,33511.5
2019-12-23 13:30:00,40.1,40.13,40.1,40.12,43130.25,36.8154,36.843,36.8154,36.8338,43130.25
2019-12-23 14:00:00,40.13,40.2,40.13,40.19,27094.5,36.843,36.9073,36.843,36.8981,27094.5
2019-12-23 14:30:00,40.19,40.23,40.15,40.17,32157.0,36.8981,36.9348,36.8614,36.8797,32157.0
2019-12-23 15:00:00,40.16,40.22,40.16,40.22,27186.75,36.8705,36.9256,36.8705,36.9256,27186.75
2019-12-23 15:30:00,40.22,40.27,40.15,40.19,113539.5,36.9256,36.9715,36.8614,36.8981,113539.5
2019-12-24 09:30:00,40.28,40.28,40.04,40.12,35390.25,36.9807,36.9807,36.7604,36.8338,35390.25
2019-12-24 10:00:00,40.14,40.14,39.98,40.01,32886.0,36.8522,36.8522,36.7053,36.7328,32886.0
2019-12-24 10:30:00,40.01,40.12,40.0,40.12,17804.25,36.7328,36.8338,36.7236,36.8338,17804.25
2019-12-24 11:00:00,40.13,40.18,40.12,40.16,8775.0,36.843,36.8889,36.8338,36.8705,8775.0
2019-12-24 11:30:00,40.16,40.24,40.14,40.2,10174.5,36.8705,36.944,36.8522,36.9073,10174.5
2019-12-24 12:00:00,40.19,40.2,40.08,40.08,22466.25,36.8981,36.9073,36.7971,36.7971,22466.25
2019-12-24 12:30:00,40.08,40.13,40.05,40.07,24419.25,36.7971,36.843,36.7695,36.7879,24419.25
2019-12-26 09:30:00,40.14,40.24,40.14,40.22,27051.75,36.8522,36.944,36.8522,36.9256,27051.75
2019-12-26 10:00:00,40.21,40.3,40.14,40.3,26131.5,36.9164,36.9991,36.8522,36.9991,26131.5
2019-12-26 10:30:00,40.31,40.33,40.24,40.31,5735.25,37.0082,37.0266,36.944,37.0082,5735.25
2019-12-26 11:00:00,40.32,40.35,40.31,40.32,8595.0,37.0174,37.045,37.0082,37.0174,8595.0
2019-12-26 11:30:00,40.33,40.33,40.24,40.26,10181.25,37.0266,37.0266,36.944,36.9623,10181.25
2019-12-26 12:00:00,40.25,40.25,40.18,40.22,9366.75,36.9532,36.9532,36.8889,36.9256,9366.75
2019-12-26 12:30:00,40.22,40.26,40.22,40.24,6201.0,36.9256,36.9623,36.9256,36.944,6201.0
2019-12-26 13:00:00,40.23,40.23,40.19,40.2,6383.25,36.9348,36.9348,36.8981,36.9073,6383.25
2019-12-26 13:30:00,40.2,40.24,40.2,40.24,7368.75,36.9073,36.944,36.9073,36.944,7368.75
2019-12-26 14:00:00,40.24,40.28,40.24,40.28,14679.0,36.944,36.9807,36.944,36.9807,14679.0
2019-12-26 14:30:00,40.28,40.3,40.23,40.23,13619.25,36.9807,36.9991,36.9348,36.9348,13619.25
2019-12-26 15:00:00,40.22,40.24,40.17,40.21,32933.25,36.9256,36.944,36.8797,36.9164,32933.25
2019-12-26 15:30:00,40.22,40.32,40.18,40.32,85824.0,36.9256,37.0174,36.8889,37.0174,85824.0
2019-12-27 09:30:00,40.35,40.36,40.1,40.11,29988.0,37.045,37.0542,36.8154,36.8246,29988.0
2019-12-27 10:00:00,40.12,40.22,40.11,40.19,24183.0,36.8338,36.9256,36.8246,36.8981,24183.0
2019-12-27 10:30:00,40.2,40.22,40.06,40.18,33696.0,36.9073,36.9256,36.7787,36.8889,33696.0
2019-12-27 11:00:00,40.2,40.24,40.14,40.16,23663.25,36.9073,36.944,36.8522,36.8705,23663.25
2019-12-27 11:30:00,40.16,40.24,40.16,40.23,9780.75,36.8705,36.944,36.8705,36.9348,9780.75
2019-12-27 12:00:00,40.22,40.22,40.16,40.2,10003.5,36.9256,36.9256,36.8705,36.9073,10003.5
2019-12-27 12:30:00,40.19,40.2,40.12,40.19,13819.5,36.8981,36.9073,36.8338,36.8981,13819.5
2019-12-27 13:00:00,40.18,40.22,40.14,40.17,16231.5,36.8889,36.9256,36.8522,36.8797,16231.5
2019-12-27 13:30:00,40.17,40.19,40.11,40.14,11769.75,36.8797,36.8981,36.8246,36.8522,11769.75
2019-12-27 14:00:00,40.14,40.17,40.13,40.16,16251.75,36.8522,36.8797,36.843,36.8705,16251.75
2019-12-27 14:30:00,40.16,40.21,40.16,40.2,25753.5,36.8705,36.9164,36.8705,36.9073,25753.5
2019-12-27 15:00:00,40.18,40.19,40.15,40.17,24144.75,36.8889,36.8981,36.8614,36.8797,24144.75
2019-12-27 15:30:00,40.16,40.21,40.08,40.13,73541.25,36.8705,36.9164,36.7971,36.843,73541.25
2019-12-30 09:30:00,40.35,40.35,40.08,40.14,43364.25,37.045,37.045,36.7971,36.8522,43364.25
2019-12-30 10:00:00,40.15,40.21,40.0,40.06,32440.5,36.8614,36.9164,36.7236,36.7787,32440.5
2019-12-30 10:30:00,40.05,40.06,39.91,39.95,24995.25,36.7695,36.7787,36.641,36.6777,24995.25
2019-12-30 11:00:00,39.94,40.09,39.94,40.07,27848.25,36.6686,36.8063,36.6686,36.7879,27848.25
2019-12-30 11:30:00,40.03,40.1,40.0,40.07,14166.0,36.7512,36.8154,36.7236,36.7879,14166.0
2019-12-30 12:00:00,40.06,40.22,40.06,40.22,46620.0,36.7787,36.9256,36.7787,36.9256,46620.0
2019-12-30 12:30:00,40.21,40.26,40.19,40.24,7893.0,36.9164,36.9623,36.8981,36.944,7893.0
2019-12-30 13:00:00,40.22,40.22,40.08,40.11,17068.5,36.9256,36.9256,36.7971,36.8246,17068.5
2019-12-30 13:30:00,40.11,40.16,40.11,40.15,11517.75,36.8246,36.8705,36.8246,36.8614,11517.75
2019-12-30 14:00:00,40.1,40.12,40.02,40.04,25755.75,36.8154,36.8338,36.742,36.7604,25755.75
2019-12-30 14:30:00,40.03,40.05,39.99,39.99,16602.75,36.7512,36.7695,36.7145,36.7145,16602.75
2019-12-30 15:00:00,39.98,40.04,39.96,40.0,22954.5,36.7053,36.7604,36.6869,36.7236,22954.5
2019-12-30 15:30:00,40.0,40.03,39.92,40.02,149523.75,36.7236,36.7512,36.6502,36.742,149523.75
2019-12-31 09:30:00,39.82,40.04,39.7,40.0,43245.0,36.7096,36.9124,36.599,36.8755,43245.0
2019-12-31 10:00:00,40.0,40.01,39.86,39.88,21404.25,36.8755,36.8847,36.7465,36.7649,21404.25
2019-12-31 10:30:00,39.85,39.9,39.7,39.74,21602.25,36.7372,36.7833,36.599,36.6358,21602.25
2019-12-31 11:00:00,39.74,39.79,39.71,39.76,30033.0,36.6358,36.6819,36.6082,36.6543,30033.0
2019-12-31 11:30:00,39.75,39.83,39.7,39.77,25836.75,36.6451,36.7188,36.599,36.6635,25836.75
2019-12-31 12:00:00,39.76,39.76,39.68,39.76,20304.0,36.6543,36.6543,36.5805,36.6543,20304.0
2019-12-31 12:30:00,39.75,39.75,39.65,39.67,23276.25,36.6451,36.6451,36.5529,36.5713,23276.25
2019-12-31 13:00:00,39.66,39.71,39.65,39.66,34974.0,36.5621,36.6082,36.5529,36.5621,34974.0
2019-12-31 13:30:00,39.67,39.78,39.67,39.76,14463.0,36.5713,36.6727,36.5713,36.6543,14463.0
2019-12-31 14:00:00,39.75,39.79,39.71,39.76,34656.75,36.6451,36.6819,36.6082,36.6543,34656.75
2019-12-31 14:30:00,39.76,39.77,39.67,39.68,37093.5,36.6543,36.6635,36.5713,36.5805,37093.5
2019-12-31 15:00:00,39.68,39.72,39.66,39.72,31225.5,36.5805,36.6174,36.5621,36.6174,31225.5
2019-12-31 15:30:00,39.72,39.76,39.66,39.75,187647.75,36.6174,36.6543,36.5621,36.6451,187647.75
2020-01-02 09:30:00,40.01,40.35,39.93,40.02,128619.0,36.8847,37.1982,36.811,36.894,128619.0
2020-01-02 10:00:00,40.0,40.05,39.72,39.78,61974.0,36.8755,36.9216,36.6174,36.6727,61974.0
2020-01-02 10:30:00,39.79,39.91,39.67,39.91,39478.5,36.6819,36.7926,36.5713,36.7926,39478.5
2020-01-02 11:00:00,39.93,40.01,39.86,40.01,34731.0,36.811,36.8847,36.7465,36.8847,34731.0
2020-01-02 11:30:00,40.02,40.16,39.96,40.16,59373.0,36.894,37.023,36.8387,37.023,59373.0
2020-01-02 12:00:00,40.15,40.2,40.08,40.16,44165.25,37.0138,37.0599,36.9493,37.023,44165.25
2020-01-02 12:30:00,40.16,40.19,40.12,40.15,66123.0,37.023,37.0507,36.9862,37.0138,66123.0
2020-01-02 13:00:00,40.14,40.2,40.1,40.2,38250.0,37.0046,37.0599,36.9677,37.0599,38250.0
2020-01-02 13:30:00,40.2,40.21,40.13,40.2,50636.25,37.0599,37.0691,36.9954,37.0599,50636.25
2020-01-02 14:00:00,40.19,40.25,40.18,40.24,44777.25,37.0507,37.106,37.0415,37.0968,44777.25
2020-01-02 14:30:00,40.23,40.24,40.12,40.13,68944.5,37.0876,37.0968,36.9862,36.9954,68944.5
2020-01-02 15:00:00,40.12,40.18,40.07,40.16,83232.0,36.9862,37.0415,36.9401,37.023,83232.0
2020-01-02 15:30:00,40.16,40.35,40.13,40.35,242120.25,37.023,37.1982,36.9954,37.1982,242120.25
2020-01-03 09:30:00,39.71,39.75,39.43,39.6,74976.75,36.6082,36.6451,36.3501,36.5068,74976.75
2020-01-03 10:00:00,39.59,39.59,39.36,39.53,47792.25,36.4976,36.4976,36.2855,36.4422,47792.25
2020-01-03 10:30:00,39.53,39.67,39.52,39.57,45582.75,36.4422,36.5713,36.433,36.4791,45582.75
2020-01-03 11:00:00,39.59,39.76,39.59,39.69,37039.5,36.4976,36.6543,36.4976,36.5897,37039.5
2020-01-03 11:30:00,39.68,39.8,39.68,39.74,43517.25,36.5805,36.6911,36.5805,36.6358,43517.25
2020-01-03 12:00:00,39.74,39.81,39.71,39.73,30804.75,36.6358,36.7004,36.6082,36.6266,30804.75
2020-01-03 12:30:00,39.72,39.81,39.72,39.72,14541.75,36.6174,36.7004,36.6174,36.6174,14541.75
2020-01-03 13:00:00,39.72,39.79,39.68,39.68,22286.25,36.6174,36.6819,36.5805,36.5805,22286.25
2020-01-03 13:30:00,39.69,39.69,39.5,39.56,47927.25,36.5897,36.5897,36.4146,36.4699,47927.25
2020-01-03 14:00:00,39.56,39.57,39.48,39.52,25211.25,36.4699,36.4791,36.3961,36.433,25211.25
2020-01-03 14:30:00,39.52,39.63,39.48,39.56,90283.5,36.433,36.5344,36.3961,36.4699,90283.5
2020-01-03 15:00:00,39.56,39.66,39.55,39.56,54819.0,36.4699,36.5621,36.4607,36.4699,54819.0
2020-01-03 15:30:00,39.56,39.68,39.51,39.64,185454.0,36.4699,36.5805,36.4238,36.5436,185454.0
2020-01-06 09:30:00,39.27,39.3,39.03,39.12,92081.25,36.2025,36.2302,35.9813,36.0643,92081.25
2020-01-06 10:00:00,39.15,39.51,39.11,39.48,49664.25,36.0919,36.4238,36.055,36.3961,49664.25
2020-01-06 10:30:00,39.49,39.6,39.44,39.48,31968.0,36.4054,36.5068,36.3593,36.3961,31968.0
2020-01-06 11:00:00,39.48,39.6,39.43,39.51,30048.75,36.3961,36.5068,36.3501,36.4238,30048.75
2020-01-06 11:30:00,39.52,39.55,39.47,39.48,18893.25,36.433,36.4607,36.3869,36.3961,18893.25
2020-01-06 12:00:00,39.46,39.56,39.45,39.53,20263.5,36.3777,36.4699,36.3685,36.4422,20263.5
2020-01-06 12:30:00,39.53,39.59,39.48,39.52,21735.0,36.4422,36.4976,36.3961,36.433,21735.0
2020-01-06 13:00:00,39.51,39.59,39.49,39.56,30456.0,36.4238,36.4976,36.4054,36.4699,30456.0
2020-01-06 13:30:00,39.57,39.57,39.49,39.51,24835.5,36.4791,36.4791,36.4054,36.4238,24835.5
2020-01-06 14:00:00,39.49,39.56,39.48,39.53,24090.75,36.4054,36.4699,36.3961,36.4422,24090.75
2020-01-06 14:30:00,39.54,39.54,39.46,39.54,34175.25,36.4515,36.4515,36.3777,36.4515,34175.25
2020-01-06 15:00:00,39.55,39.55,39.45,39.45,84555.0,36.4607,36.4607,36.3685,36.3685,84555.0
2020-01-06 15:30:00,39.46,39.52,39.42,39.49,236457.0,36.3777,36.433,36.3408,36.4054,236457.0
2020-01-07 09:30:00,39.49,39.82,39.46,39.78,60653.25,36.4054,36.7096,36.3777,36.6727,60653.25
2020-01-07 10:00:00,39.82,40.0,39.77,39.95,130938.75,36.7096,36.8755,36.6635,36.8294,130938.75
2020-01-07 10:30:00,39.97,40.06,39.92,40.05,36873.0,36.8479,36.9308,36.8018,36.9216,36873.0
2020-01-07 11:00:00,40.04,40.12,40.0,40.05,78738.75,36.9124,36.9862,36.8755,36.9216,78738.75
2020-01-07 11:30:00,40.05,40.06,39.83,39.84,37689.75,36.9216,36.9308,36.7188,36.728,37689.75
2020-01-07 12:00:00,39.84,39.97,39.84,39.96,56052.0,36.728,36.8479,36.728,36.8387,56052.0
2020-01-07 12:30:00,39.96,39.97,39.85,39.91,38405.25,36.8387,36.8479,36.7372,36.7926,38405.25
2020-01-07 13:00:00,39.92,39.92,39.85,39.88,22812.75,36.8018,36.8018,36.7372,36.7649,22812.75
2020-01-07 13:30:00,39.88,39.92,39.85,39.92,32589.0,36.7649,36.8018,36.7372,36.8018,32589.0
2020-01-07 14:00:00,39.92,39.99,39.9,39.95,26329.5,36.8018,36.8663,36.7833,36.8294,26329.5
2020-01-07 14:30:00,39.95,39.96,39.87,39.88,34348.5,36.8294,36.8387,36.7557,36.7649,34348.5
2020-01-07 15:00:00,39.88,39.92,39.84,39.91,49007.25,36.7649,36.8018,36.728,36.7926,49007.25
2020-01-07 15:30:00,39.91,39.94,39.84,39.9,296685.0,36.7926,36.8202,36.728,36.7833,296685.0
2020-01-08 09:30:00,39.98,40.34,39.86,40.22,74391.75,36.8571,37.189,36.7465,37.0783,74391.75
2020-01-08 10:00:00,40.22,40.27,40.04,40.04,67277.25,37.0783,37.1244,36.9124,36.9124,67277.25
2020-01-08 10:30:00,40.07,40.2,40.02,40.19,113926.5,36.9401,37.0599,36.894,37.0507,113926.5
2020-01-08 11:00:00,40.2,40.36,40.2,40.34,43015.5,37.0599,37.2074,37.0599,37.189,43015.5
2020-01-08 11:30:00,40.35,40.57,40.28,40.52,54807.75,37.1982,37.401,37.1337,37.3549,54807.75
2020-01-08 12:00:00,40.53,40.61,40.52,40.57,39377.25,37.3641,37.4379,37.3549,37.401,39377.25
2020-01-08 12:30:00,40.57,40.64,40.54,40.6,66809.25,37.401,37.4655,37.3733,37.4287,66809.25
2020-01-08 13:00:00,40.59,40.63,40.53,40.62,60995.25,37.4194,37.4563,37.3641,37.4471,60995.25
2020-01-08 13:30:00,40.63,40.68,40.59,40.61,49128.75,37.4563,37.5024,37.4194,37.4379,49128.75
2020-01-08 14:00:00,40.62,40.69,40.61,40.68,72636.75,37.4471,37.5116,37.4379,37.5024,72636.75
2020-01-08 14:30:00,40.67,40.74,40.64,40.7,100935.0,37.4932,37.5577,37.4655,37.5208,100935.0
2020-01-08 15:00:00,40.69,40.77,40.69,40.72,123061.5,37.5116,37.5854,37.5116,37.5393,123061.5
2020-01-08 15:30:00,40.72,40.77,40.62,40.69,555241.5,37.5393,37.5854,37.4471,37.5116,555241.5
2020-01-09 09:30:00,41.11,41.34,40.98,41.25,149481.0,37.8988,38.1109,37.779,38.0279,149481.0
2020-01-09 10:00:00,41.25,41.25,41.12,41.25,59458.5,38.0279,38.0279,37.908,38.0279,59458.5
2020-01-09 10:30:00,41.25,41.28,41.09,41.12,65380.5,38.0279,38.0555,37.8804,37.908,65380.5
2020-01-09 11:00:00,41.12,41.2,41.06,41.16,47729.25,37.908,37.9818,37.8527,37.9449,47729.25
2020-01-09 11:30:00,41.16,41.29,41.16,41.26,46842.75,37.9449,38.0648,37.9449,38.0371,46842.75
2020-01-09 12:00:00,41.26,41.28,41.16,41.18,36166.5,38.0371,38.0555,37.9449,37.9634,36166.5
2020-01-09 12:30:00,41.17,41.2,41.09,41.16,41294.25,37.9541,37.9818,37.8804,37.9449,41294.25
2020-01-09 13:00:00,41.16,41.23,41.12,41.13,42383.25,37.9449,38.0094,37.908,37.9173,42383.25
2020-01-09 13:30:00,41.13,41.13,41.04,41.1,81468.0,37.9173,37.9173,37.8343,37.8896,81468.0
2020-01-09 14:00:00,41.11,41.16,41.08,41.15,40392.0,37.8988,37.9449,37.8712,37.9357,40392.0
2020-01-09 14:30:00,41.16,41.21,41.11,41.14,39874.5,37.9449,37.991,37.8988,37.9265,39874.5
2020-01-09 15:00:00,41.14,41.22,41.12,41.21,84885.75,37.9265,38.0002,37.908,37.991,84885.75
2020-01-09 15:30:00,41.22,41.28,41.18,41.26,225006.75,38.0002,38.0555,37.9634,38.0371,225006.75
2020-01-10 09:30:00,41.28,41.28,41.05,41.11,53777.25,38.0555,38.0555,37.8435,37.8988,53777.25
2020-01-10 10:00:00,41.13,41.33,41.13,41.28,58317.75,37.9173,38.1016,37.9173,38.0555,58317.75
2020-01-10 10:30:00,41.28,41.3,41.2,41.28,39123.0,38.0555,38.074,37.9818,38.0555,39123.0
2020-01-10 11:00:00,41.3,41.3,41.16,41.17,31347.0,38.074,38.074,37.9449,37.9541,31347.0
2020-01-10 11:30:00,41.16,41.19,41.01,41.15,46059.75,37.9449,37.9726,37.8066,37.9357,46059.75
2020-01-10 12:00:00,41.12,41.14,41.05,41.13,25848.0,37.908,37.9265,37.8435,37.9173,25848.0
2020-01-10 12:30:00,41.15,41.17,41.09,41.12,28005.75,37.9357,37.9541,37.8804,37.908,28005.75
2020-01-10 13:00:00,41.12,41.22,41.12,41.21,29119.5,37.908,38.0002,37.908,37.991,29119.5
2020-01-10 13:30:00,41.21,41.29,41.2,41.27,144963.0,37.991,38.0648,37.9818,38.0463,144963.0
2020-01-10 14:00:00,41.27,41.32,41.26,41.32,65085.75,38.0463,38.0924,38.0371,38.0924,65085.75
2020-01-10 14:30:00,41.3,41.31,41.22,41.27,65279.25,38.074,38.0832,38.0002,38.0463,65279.25
2020-01-10 15:00:00,41.27,41.28,41.2,41.25,139266.0,38.0463,38.0555,37.9818,38.0279,139266.0
2020-01-10 15:30:00,41.25,41.3,41.24,41.28,310871.25,38.0279,38.074,38.0187,38.0555,310871.25
2020-01-13 09:30:00,41.48,41.68,41.29,41.65,60639.75,38.2399,38.4243,38.0648,38.3966,60639.75
2020-01-13 10:00:00,41.64,41.64,41.48,41.55,60518.25,38.3874,38.3874,38.2399,38.3045,60518.25
2020-01-13 10:30:00,41.53,41.69,41.52,41.64,66483.0,38.286,38.4335,38.2768,38.3874,66483.0
2020-01-13 11:00:00,41.64,41.64,41.53,41.59,71786.25,38.3874,38.3874,38.286,38.3413,71786.25
2020-01-13 11:30:00,41.62,41.62,41.52,41.58,47938.5,38.369,38.369,38.2768,38.3321,47938.5
2020-01-13 12:00:00,41.58,41.66,41.56,41.59,41683.5,38.3321,38.4059,38.3137,38.3413,41683.5
2020-01-13 12:30:00,41.6,41.6,41.5,41.56,88866.0,38.3505,38.3505,38.2584,38.3137,88866.0
2020-01-13 13:00:00,41.55,41.6,41.54,41.6,54735.75,38.3045,38.3505,38.2952,38.3505,54735.75
2020-01-13 13:30:00,41.61,41.78,41.6,41.76,92337.75,38.3598,38.5165,38.3505,38.498,92337.75
2020-01-13 14:00:00,41.76,41.82,41.72,41.79,94414.5,38.498,38.5534,38.4612,38.5257,94414.5
2020-01-13 14:30:00,41.79,41.81,41.71,41.72,115665.75,38.5257,38.5441,38.452,38.4612,115665.75
2020-01-13 15:00:00,41.72,41.72,41.6,41.64,95582.25,38.4612,38.4612,38.3505,38.3874,95582.25
2020-01-13 15:30:00,41.64,41.76,41.61,41.71,403816.5,38.3874,38.498,38.3598,38.452,403816.5
2020-01-14 09:30:00,41.73,41.87,41.65,41.83,74778.75,38.4704,38.5995,38.3966,38.5626,74778.75
2020-01-14 10:00:00,41.83,41.85,41.68,41.72,76268.25,38.5626,38.581,38.4243,38.4612,76268.25
2020-01-14 10:30:00,41.76,41.77,41.57,41.68,60700.5,38.498,38.5073,38.3229,38.4243,60700.5
2020-01-14 11:00:00,41.68,41.84,41.66,41.84,62741.25,38.4243,38.5718,38.4059,38.5718,62741.25
2020-01-14 11:30:00,41.84,41.87,41.81,41.81,40315.5,38.5718,38.5995,38.5441,38.5441,40315.5
2020-01-14 12:00:00,41.81,41.89,41.81,41.84,71919.0,38.5441,38.6179,38.5441,38.5718,71919.0
2020-01-14 12:30:00,41.85,41.92,41.85,41.92,75264.75,38.581,38.6456,38.581,38.6456,75264.75
2020-01-14 13:00:00,41.92,41.98,41.9,41.97,68127.75,38.6456,38.7009,38.6271,38.6916,68127.75
2020-01-14 13:30:00,41.97,42.01,41.84,41.88,116104.5,38.6916,38.7285,38.5718,38.6087,116104.5
2020-01-14 14:00:00,41.87,41.87,41.74,41.83,115123.5,38.5995,38.5995,38.4796,38.5626,115123.5
2020-01-14 14:30:00,41.83,41.88,41.74,41.74,103052.25,38.5626,38.6087,38.4796,38.4796,103052.25
2020-01-14 15:00:00,41.75,41.79,41.67,41.7,131636.25,38.4888,38.5257,38.4151,38.4427,131636.25
2020-01-14 15:30:00,41.7,41.77,41.6,41.75,438441.75,38.4427,38.5073,38.3505,38.4888,438441.75
2020-01-15 09:30:00,41.41,41.77,41.31,41.62,79157.25,38.1754,38.5073,38.0832,38.369,79157.25
2020-01-15 10:00:00,41.63,41.72,41.57,41.65,56142.0,38.3782,38.4612,38.3229,38.3966,56142.0
2020-01-15 10:30:00,41.64,41.76,41.64,41.68,58700.25,38.3874,38.498,38.3874,38.4243,58700.25
2020-01-15 11:00:00,41.68,41.73,41.6,41.66,117279.0,38.4243,38.4704,38.3505,38.4059,117279.0
2020-01-15 11:30:00,41.68,41.84,41.68,41.73,87491.25,38.4243,38.5718,38.4243,38.4704,87491.25
2020-01-15 12:00:00,41.74,41.76,41.71,41.75,58027.5,38.4796,38.498,38.452,38.4888,58027.5
2020-01-15 12:30:00,41.76,41.78,41.66,41.72,164650.5,38.498,38.5165,38.4059,38.4612,164650.5
2020-01-15 13:00:00,41.71,41.72,41.61,41.63,94468.5,38.452,38.4612,38.3598,38.3782,94468.5
2020-01-15 13:30:00,41.64,41.67,41.56,41.58,60696.0,38.3874,38.4151,38.3137,38.3321,60696.0
2020-01-15 14:00:00,41.59,41.72,41.58,41.72,88449.75,38.3413,38.4612,38.3321,38.4612,88449.75
2020-01-15 14:30:00,41.72,41.81,41.71,41.72,228818.25,38.4612,38.5441,38.452,38.4612,228818.25
2020-01-15 15:00:00,41.72,41.72,41.56,41.57,149861.25,38.4612,38.4612,38.3137,38.3229,149861.25
2020-01-15 15:30:00,41.58,41.62,41.5,41.58,386043.75,38.3321,38.369,38.2584,38.3321,386043.75
2020-01-16 09:30:00,41.89,42.13,41.88,41.96,82253.25,38.6179,38.8391,38.6087,38.6824,82253.25
2020-01-16 10:00:00,41.98,42.37,41.93,42.36,192120.75,38.7009,39.0604,38.6548,39.0512,192120.75
2020-01-16 10:30:00,42.37,42.41,42.27,42.36,117218.25,39.0604,39.0973,38.9682,39.0512,117218.25
2020-01-16 11:00:00,42.36,42.42,42.25,42.42,98221.5,39.0512,39.1065,38.9498,39.1065,98221.5
2020-01-16 11:30:00,42.42,42.51,42.41,42.49,131814.0,39.1065,39.1895,39.0973,39.171,131814.0
2020-01-16 12:00:00,42.49,42.56,42.48,42.52,116118.0,39.171,39.2356,39.1618,39.1987,116118.0
2020-01-16 12:30:00,42.52,42.57,42.44,42.55,109410.75,39.1987,39.2448,39.1249,39.2263,109410.75
2020-01-16 13:00:00,42.55,42.56,42.34,42.38,56162.25,39.2263,39.2356,39.0327,39.0696,56162.25
2020-01-16 13:30:00,42.38,42.4,42.34,42.36,52197.75,39.0696,39.0881,39.0327,39.0512,52197.75
2020-01-16 14:00:00,42.36,42.44,42.35,42.37,53707.5,39.0512,39.1249,39.042,39.0604,53707.5
2020-01-16 14:30:00,42.37,42.38,42.25,42.26,66568.5,39.0604,39.0696,38.9498,38.959,66568.5
2020-01-16 15:00:00,42.26,42.34,42.26,42.32,96635.25,38.959,39.0327,38.959,39.0143,96635.25
2020-01-16 15:30:00,42.32,42.44,42.31,42.42,518906.25,39.0143,39.1249,39.0051,39.1065,518906.25
2020-01-17 09:30:00,42.56,42.68,42.43,42.6,305415.0,39.2356,39.3462,39.1157,39.2724,305415.0
2020-01-17 10:00:00,42.59,42.7,42.55,42.7,146866.5,39.2632,39.3646,39.2263,39.3646,146866.5
2020-01-17 10:30:00,42.7,42.74,42.56,42.65,108837.0,39.3646,39.4015,39.2356,39.3185,108837.0
2020-01-17 11:00:00,42.66,42.72,42.61,42.72,99069.75,39.3277,39.3831,39.2817,39.3831,99069.75
2020-01-17 11:30:00,42.72,42.79,42.6,42.67,143745.75,39.3831,39.4476,39.2724,39.337,143745.75
2020-01-17 12:00:00,42.68,42.75,42.68,42.72,93183.75,39.3462,39.4107,39.3462,39.3831,93183.75
2020-01-17 12:30:00,42.72,42.73,42.66,42.72,89678.25,39.3831,39.3923,39.3277,39.3831,89678.25
2020-01-17 13:00:00,42.72,42.82,42.68,42.77,83733.75,39.3831,39.4753,39.3462,39.4292,83733.75
2020-01-17 13:30:00,42.77,42.84,42.77,42.8,103290.75,39.4292,39.4937,39.4292,39.4568,103290.75
2020-01-17 14:00:00,42.81,42.83,42.71,42.75,102433.5,39.466,39.4845,39.3738,39.4107,102433.5
2020-01-17 14:30:00,42.75,42.8,42.69,42.78,108020.25,39.4107,39.4568,39.3554,39.4384,108020.25
2020-01-17 15:00:00,42.79,42.84,42.71,42.84,291577.5,39.4476,39.4937,39.3738,39.4937,291577.5
2020-01-17 15:30:00,42.84,42.89,42.73,42.79,644667.75,39.4937,39.5398,39.3923,39.4476,644667.75
2020-01-21 09:30:00,42.44,42.66,42.39,42.46,151191.0,39.1249,39.3277,39.0788,39.1434,151191.0
2020-01-21 10:00:00,42.44,42.87,42.44,42.84,181734.75,39.1249,39.5213,39.1249,39.4937,181734.75
2020-01-21 10:30:00,42.85,42.85,42.64,42.71,137675.25,39.5029,39.5029,39.3093,39.3738,137675.25
2020-01-21 11:00:00,42.7,42.88,42.7,42.8,126411.75,39.3646,39.5306,39.3646,39.4568,126411.75
2020-01-21 11:30:00,42.8,43.02,42.79,42.97,87968.25,39.4568,39.6596,39.4476,39.6135,87968.25
2020-01-21 12:00:00,42.97,43.05,42.96,43.02,101877.75,39.6135,39.6873,39.6043,39.6596,101877.75
2020-01-21 12:30:00,43.02,43.08,42.99,43.05,76203.0,39.6596,39.7149,39.632,39.6873,76203.0
2020-01-21 13:00:00,43.04,43.04,42.84,42.85,83423.25,39.6781,39.6781,39.4937,39.5029,83423.25
2020-01-21 13:30:00,42.84,42.89,42.77,42.84,94963.5,39.4937,39.5398,39.4292,39.4937,94963.5
2020-01-21 14:00:00,42.84,43.03,42.83,42.99,123063.75,39.4937,39.6688,39.4845,39.632,123063.75
2020-01-21 14:30:00,42.99,43.11,42.96,43.11,113130.0,39.632,39.7426,39.6043,39.7426,113130.0
2020-01-21 15:00:00,43.11,43.2,43.01,43.04,200151.0,39.7426,39.8256,39.6504,39.6781,200151.0
2020-01-21 15:30:00,43.03,43.1,42.93,42.96,531369.0,39.6688,39.7334,39.5767,39.6043,531369.0
2020-01-22 09:30:00,42.88,43.32,42.88,43.27,130592.25,39.5306,39.9362,39.5306,39.8901,130592.25
2020-01-22 10:00:00,43.27,43.4,43.15,43.39,151465.5,39.8901,40.0099,39.7795,40.0007,151465.5
2020-01-22 10:30:00,43.39,43.39,43.13,43.15,120964.5,40.0007,40.0007,39.761,39.7795,120964.5
2020-01-22 11:00:00,43.16,43.21,43.08,43.17,147134.25,39.7887,39.8348,39.7149,39.7979,147134.25
2020-01-22 11:30:00,43.17,43.21,43.13,43.18,60500.25,39.7979,39.8348,39.761,39.8071,60500.25
2020-01-22 12:00:00,43.17,43.2,43.11,43.19,67981.5,39.7979,39.8256,39.7426,39.8163,67981.5
2020-01-22 12:30:00,43.19,43.29,43.18,43.27,80046.0,39.8163,39.9085,39.8071,39.8901,80046.0
2020-01-22 13:00:00,43.28,43.35,43.22,43.31,70078.5,39.8993,39.9639,39.844,39.927,70078.5
2020-01-22 13:30:00,43.3,43.34,43.24,43.29,81195.75,39.9178,39.9546,39.8624,39.9085,81195.75
2020-01-22 14:00:00,43.3,43.36,43.3,43.32,84744.0,39.9178,39.9731,39.9178,39.9362,84744.0
2020-01-22 14:30:00,43.32,43.32,43.17,43.17,141345.0,39.9362,39.9362,39.7979,39.7979,141345.0
2020-01-22 15:00:00,43.17,43.18,42.98,43.03,159219.0,39.7979,39.8071,39.6228,39.6688,159219.0
2020-01-22 15:30:00,43.03,43.26,43.02,43.22,398164.5,39.6688,39.8809,39.6596,39.844,398164.5
2020-01-23 09:30:00,41.0,41.0,39.91,40.34,430499.25,37.7974,37.7974,36.7926,37.189,430499.25
2020-01-23 10:00:00,40.29,40.36,39.67,39.83,586669.5,37.1429,37.2074,36.5713,36.7188,586669.5
2020-01-23 10:30:00,39.83,40.23,39.79,40.16,366657.75,36.7188,37.0876,36.6819,37.023,366657.75
2020-01-23 11:00:00,40.15,40.17,40.0,40.04,373290.75,37.0138,37.0322,36.8755,36.9124,373290.75
2020-01-23 11:30:00,40.04,40.19,39.92,40.16,346738.5,36.9124,37.0507,36.8018,37.023,346738.5
2020-01-23 12:00:00,40.16,40.47,40.12,40.43,302892.75,37.023,37.3088,36.9862,37.2719,302892.75
2020-01-23 12:30:00,40.43,40.74,40.42,40.7,201525.75,37.2719,37.5577,37.2627,37.5208,201525.75
2020-01-23 13:00:00,40.68,40.75,40.54,40.6,192323.25,37.5024,37.5669,37.3733,37.4287,192323.25
2020-01-23 13:30:00,40.56,40.66,40.46,40.6,109669.5,37.3918,37.484,37.2996,37.4287,109669.5
2020-01-23 14:00:00,40.61,40.88,40.6,40.73,219273.75,37.4379,37.6868,37.4287,37.5485,219273.75
2020-01-23 14:30:00,40.73,40.98,40.73,40.83,206021.25,37.5485,37.779,37.5485,37.6407,206021.25
2020-01-23 15:00:00,40.82,41.0,40.77,40.93,348826.5,37.6315,37.7974,37.5854,37.7329,348826.5
2020-01-23 15:30:00,40.92,40.94,40.5,40.53,965895.75,37.7237,37.7421,37.3365,37.3641,965895.75
2020-01-24 09:30:00,40.44,40.7,40.44,40.58,501257.25,37.2812,37.5208,37.2812,37.4102,501257.25
2020-01-24 10:00:00,40.56,40.59,40.28,40.28,145613.25,37.3918,37.4194,37.1337,37.1337,145613.25
2020-01-24 10:30:00,40.31,40.44,40.26,40.42,133303.5,37.1613,37.2812,37.1152,37.2627,133303.5
2020-01-24 11:00:00,40.4,40.54,40.3,40.35,101065.5,37.2443,37.3733,37.1521,37.1982,101065.5
2020-01-24 11:30:00,40.36,40.36,40.08,40.08,54488.25,37.2074,37.2074,36.9493,36.9493,54488.25
2020-01-24 12:00:00,40.08,40.2,39.97,40.14,215741.25,36.9493,37.0599,36.8479,37.0046,215741.25
2020-01-24 12:30:00,40.18,40.41,40.15,40.41,48573.0,37.0415,37.2535,37.0138,37.2535,48573.0
2020-01-24 13:00:00,40.41,40.41,40.21,40.22,41078.25,37.2535,37.2535,37.0691,37.0783,41078.25
2020-01-24 13:30:00,40.2,40.21,40.04,40.11,54400.5,37.0599,37.0691,36.9124,36.9769,54400.5
2020-01-24 14:00:00,40.09,40.12,39.96,39.98,133368.75,36.9585,36.9862,36.8387,36.8571,133368.75
2020-01-24 14:30:00,39.98,40.13,39.95,40.13,127584.0,36.8571,36.9954,36.8294,36.9954,127584.0
2020-01-24 15:00:00,40.13,40.19,40.05,40.08,128040.75,36.9954,37.0507,36.9216,36.9493,128040.75
2020-01-24 15:30:00,40.08,40.22,40.0,40.19,602394.75,36.9493,37.0783,36.8755,37.0507,602394.75
2020-01-27 09:30:00,39.29,39.96,39.27,39.89,167334.75,36.221,36.8387,36.2025,36.7741,167334.75
2020-01-27 10:00:00,39.89,40.07,39.79,40.07,163874.25,36.7741,36.9401,36.6819,36.9401,163874.25
2020-01-27 10:30:00,40.08,40.11,39.76,39.86,95040.0,36.9493,36.9769,36.6543,36.7465,95040.0
2020-01-27 11:00:00,39.86,39.91,39.76,39.86,106299.0,36.7465,36.7926,36.6543,36.7465,106299.0
2020-01-27 11:30:00,39.85,39.92,39.78,39.8,58520.25,36.7372,36.8018,36.6727,36.6911,58520.25
2020-01-27 12:00:00,39.8,39.99,39.8,39.9,57260.25,36.6911,36.8663,36.6911,36.7833,57260.25
2020-01-27 12:30:00,39.88,39.94,39.78,39.8,45897.75,36.7649,36.8202,36.6727,36.6911,45897.75
2020-01-27 13:00:00,39.83,39.89,39.78,39.87,57111.75,36.7188,36.7741,36.6727,36.7557,57111.75
2020-01-27 13:30:00,39.86,39.94,39.77,39.8,67682.25,36.7465,36.8202,36.6635,36.6911,67682.25
2020-01-27 14:00:00,39.81,39.86,39.72,39.78,96675.75,36.7004,36.7465,36.6174,36.6727,96675.75
2020-01-27 14:30:00,39.8,39.89,39.75,39.78,136111.5,36.6911,36.7741,36.6451,36.6727,136111.5
2020-01-27 15:00:00,39.77,39.96,39.76,39.88,79281.0,36.6635,36.8387,36.6543,36.7649,79281.0
2020-01-27 15:30:00,39.87,39.87,39.75,39.79,315985.5,36.7557,36.7557,36.6451,36.6819,315985.5
2020-01-28 09:30:00,40.13,40.29,39.88,40.29,171895.5,36.9954,37.1429,36.7649,37.1429,171895.5
2020-01-28 10:00:00,40.29,40.4,40.25,40.34,101061.0,37.1429,37.2443,37.106,37.189,101061.0
2020-01-28 10:30:00,40.36,40.49,40.32,40.38,119792.25,37.2074,37.3273,37.1705,37.2258,119792.25
2020-01-28 11:00:00,40.4,40.46,40.28,40.44,125410.5,37.2443,37.2996,37.1337,37.2812,125410.5
2020-01-28 11:30:00,40.44,40.52,40.4,40.49,81713.25,37.2812,37.3549,37.2443,37.3273,81713.25
2020-01-28 12:00:00,40.49,40.5,40.38,40.39,179959.5,37.3273,37.3365,37.2258,37.2351,179959.5
2020-01-28 12:30:00,40.38,40.49,40.38,40.44,80003.25,37.2258,37.3273,37.2258,37.2812,80003.25
2020-01-28 13:00:00,40.44,40.46,40.36,40.42,43308.0,37.2812,37.2996,37.2074,37.2627,43308.0
2020-01-28 13:30:00,40.42,40.44,40.37,40.41,48834.0,37.2627,37.2812,37.2166,37.2535,48834.0
2020-01-28 14:00:00,40.4,40.47,40.37,40.4,60232.5,37.2443,37.3088,37.2166,37.2443,60232.5
2020-01-28 14:30:00,40.4,40.45,40.36,40.4,86526.0,37.2443,37.2904,37.2074,37.2443,86526.0
2020-01-28 15:00:00,40.4,40.49,40.34,40.49,80246.25,37.2443,37.3273,37.189,37.3273,80246.25
2020-01-28 15:30:00,40.5,40.5,40.39,40.4,247252.5,37.3365,37.3365,37.2351,37.2443,247252.5
2020-01-29 09:30:00,40.63,40.7,40.36,40.44,67628.25,37.4563,37.5208,37.2074,37.2812,67628.25
2020-01-29 10:00:00,40.36,40.5,40.31,40.49,41427.0,37.2074,37.3365,37.1613,37.3273,41427.0
2020-01-29 10:30:00,40.5,40.57,40.45,40.56,68863.5,37.3365,37.401,37.2904,37.3918,68863.5
2020-01-29 11:00:00,40.56,40.61,40.52,40.59,63873.0,37.3918,37.4379,37.3549,37.4194,63873.0
2020-01-29 11:30:00,40.57,40.57,40.51,40.54,24205.5,37.401,37.401,37.3457,37.3733,24205.5
2020-01-29 12:00:00,40.53,40.53,40.41,40.41,36310.5,37.3641,37.3641,37.2535,37.2535,36310.5
2020-01-29 12:30:00,40.41,40.48,40.37,40.42,77278.5,37.2535,37.318,37.2166,37.2627,77278.5
2020-01-29 13:00:00,40.43,40.49,40.41,40.47,58248.0,37.2719,37.3273,37.2535,37.3088,58248.0
2020-01-29 13:30:00,40.47,40.61,40.45,40.61,41724.0,37.3088,37.4379,37.2904,37.4379,41724.0
2020-01-29 14:00:00,40.55,40.64,40.54,40.56,80655.75,37.3826,37.4655,37.3733,37.3918,80655.75
2020-01-29 14:30:00,40.57,40.57,40.35,40.35,80041.5,37.401,37.401,37.1982,37.1982,80041.5
2020-01-29 15:00:00,40.36,40.37,40.2,40.37,122091.75,37.2074,37.2166,37.0599,37.2166,122091.75
2020-01-29 15:30:00,40.36,40.38,40.19,40.21,182499.75,37.2074,37.2258,37.0507,37.0691,182499.75
2020-01-30 09:30:00,39.81,40.42,39.81,40.42,61913.25,36.7004,37.2627,36.7004,37.2627,61913.25
2020-01-30 10:00:00,40.42,40.47,40.35,40.35,67221.0,37.2627,37.3088,37.1982,37.1982,67221.0
2020-01-30 10:30:00,40.32,40.34,40.09,40.16,80473.5,37.1705,37.189,36.9585,37.023,80473.5
2020-01-30 11:00:00,40.16,40.52,40.16,40.5,56301.75,37.023,37.3549,37.023,37.3365,56301.75
2020-01-30 11:30:00,40.51,40.71,40.43,40.66,61474.5,37.3457,37.5301,37.2719,37.484,61474.5
2020-01-30 12:00:00,40.66,40.7,40.52,40.54,65882.25,37.484,37.5208,37.3549,37.3733,65882.25
2020-01-30 12:30:00,40.54,40.61,40.45,40.56,45567.0,37.3733,37.4379,37.2904,37.3918,45567.0
2020-01-30 13:00:00,40.58,40.58,40.48,40.54,50629.5,37.4102,37.4102,37.318,37.3733,50629.5
2020-01-30 13:30:00,40.55,40.6,40.48,40.49,43044.75,37.3826,37.4287,37.318,37.3273,43044.75
2020-01-30 14:00:00,40.51,40.64,40.48,40.6,44988.75,37.3457,37.4655,37.318,37.4287,44988.75
2020-01-30 14:30:00,40.6,40.9,40.57,40.85,88591.5,37.4287,37.7052,37.401,37.6591,88591.5
2020-01-30 15:00:00,40.87,41.08,40.86,41.01,102645.0,37.6776,37.8712,37.6684,37.8066,102645.0
2020-01-30 15:30:00,41.02,41.28,41.01,41.26,262109.25,37.8159,38.0555,37.8066,38.0371,262109.25
2020-01-31 09:30:00,40.86,40.94,40.57,40.64,68445.0,37.6684,37.7421,37.401,37.4655,68445.0
2020-01-31 10:00:00,40.65,40.68,40.49,40.49,48264.75,37.4748,37.5024,37.3273,37.3273,48264.75
2020-01-31 10:30:00,40.49,40.56,40.3,40.35,61787.25,37.3273,37.3918,37.1521,37.1982,61787.25
2020-01-31 11:00:00,40.35,40.4,40.25,40.25,103167.0,37.1982,37.2443,37.106,37.106,103167.0
2020-01-31 11:30:00,40.26,40.46,40.15,40.43,37005.75,37.1152,37.2996,37.0138,37.2719,37005.75
2020-01-31 12:00:00,40.43,40.45,40.24,40.28,38963.25,37.2719,37.2904,37.0968,37.1337,38963.25
2020-01-31 12:30:00,40.28,40.28,40.05,40.16,30321.0,37.1337,37.1337,36.9216,37.023,30321.0
2020-01-31 13:00:00,40.15,40.23,40.1,40.17,33336.0,37.0138,37.0876,36.9677,37.0322,33336.0
2020-01-31 13:30:00,40.17,40.23,40.11,40.23,43888.5,37.0322,37.0876,36.9769,37.0876,43888.5
2020-01-31 14:00:00,40.22,40.35,40.21,40.35,109208.25,37.0783,37.1982,37.0691,37.1982,109208.25
2020-01-31 14:30:00,40.35,40.55,40.35,40.51,78567.75,37.1982,37.3826,37.1982,37.3457,78567.75
2020-01-31 15:00:00,40.51,40.56,40.39,40.48,173659.5,37.3457,37.3918,37.2351,37.318,173659.5
2020-01-31 15:30:00,40.48,40.68,40.37,40.62,567240.75,37.318,37.5024,37.2166,37.4471,567240.75
2020-02-03 09:30:00,40.86,41.27,40.8,41.06,58455.0,37.6684,38.0463,37.613,37.8527,58455.0
2020-02-03 10:00:00,41.15,41.28,41.05,41.26,70971.75,37.9357,38.0555,37.8435,38.0371,70971.75
2020-02-03 10:30:00,41.22,41.27,41.13,41.25,74250.0,38.0002,38.0463,37.9173,38.0279,74250.0
2020-02-03 11:00:00,41.26,41.28,41.09,41.12,55399.5,38.0371,38.0555,37.8804,37.908,55399.5
2020-02-03 11:30:00,41.13,41.28,41.0,41.28,81864.0,37.9173,38.0555,37.7974,38.0555,81864.0
2020-02-03 12:00:00,41.29,41.35,41.15,41.21,387690.75,38.0648,38.1201,37.9357,37.991,387690.75
2020-02-03 12:30:00,41.22,41.27,41.17,41.24,76248.0,38.0002,38.0463,37.9541,38.0187,76248.0
2020-02-03 13:00:00,41.24,41.27,41.1,41.1,27049.5,38.0187,38.0463,37.8896,37.8896,27049.5
2020-02-03 13:30:00,41.1,41.12,40.98,41.05,49524.75,37.8896,37.908,37.779,37.8435,49524.75
2020-02-03 14:00:00,41.05,41.05,40.94,41.0,54866.25,37.8435,37.8435,37.7421,37.7974,54866.25
2020-02-03 14:30:00,40.99,41.08,40.96,41.04,31333.5,37.7882,37.8712,37.7605,37.8343,31333.5
2020-02-03 15:00:00,41.02,41.09,41.0,41.08,65587.5,37.8159,37.8804,37.7974,37.8712,65587.5
2020-02-03 15:30:00,41.08,41.08,40.86,40.87,207360.0,37.8712,37.8712,37.6684,37.6776,207360.0
2020-02-04 09:30:00,41.59,41.88,41.52,41.6,146927.25,38.3413,38.6087,38.2768,38.3505,146927.25
2020-02-04 10:00:00,41.64,41.71,41.54,41.71,61562.25,38.3874,38.452,38.2952,38.452,61562.25
2020-02-04 10:30:00,41.74,41.88,41.72,41.82,86040.0,38.4796,38.6087,38.4612,38.5534,86040.0
2020-02-04 11:00:00,41.83,41.92,41.79,41.89,56515.5,38.5626,38.6456,38.5257,38.6179,56515.5
2020-02-04 11:30:00,41.89,41.97,41.84,41.97,54209.25,38.6179,38.6916,38.5718,38.6916,54209.25
2020-02-04 12:00:00,41.97,42.03,41.93,42.0,74760.75,38.6916,38.747,38.6548,38.7193,74760.75
2020-02-04 12:30:00,42.01,42.11,41.99,42.04,109154.25,38.7285,38.8207,38.7101,38.7562,109154.25
2020-02-04 13:00:00,42.05,42.09,41.94,41.96,37512.0,38.7654,38.8023,38.664,38.6824,37512.0
2020-02-04 13:30:00,41.96,42.05,41.95,42.04,46262.25,38.6824,38.7654,38.6732,38.7562,46262.25
2020-02-04 14:00:00,42.04,42.08,41.96,41.97,39366.0,38.7562,38.7931,38.6824,38.6916,39366.0
2020-02-04 14:30:00,41.96,42.04,41.95,42.0,54344.25,38.6824,38.7562,38.6732,38.7193,54344.25
2020-02-04 15:00:00,41.99,42.0,41.81,41.92,64082.25,38.7101,38.7193,38.5441,38.6456,64082.25
2020-02-04 15:30:00,41.92,42.01,41.78,41.84,264312.0,38.6456,38.7285,38.5165,38.5718,264312.0
2020-02-05 09:30:00,42.37,42.7,42.37,42.68,90594.0,39.0604,39.3646,39.0604,39.3462,90594.0
2020-02-05 10:00:00,42.68,42.79,42.56,42.62,153594.0,39.3462,39.4476,39.2356,39.2909,153594.0
2020-02-05 10:30:00,42.62,42.64,42.49,42.61,40297.5,39.2909,39.3093,39.171,39.2817,40297.5
2020-02-05 11:00:00,42.62,42.7,42.54,42.6,315110.25,39.2909,39.3646,39.2171,39.2724,315110.25
2020-02-05 11:30:00,42.62,42.64,42.52,42.53,112182.75,39.2909,39.3093,39.1987,39.2079,112182.75
2020-02-05 12:00:00,42.55,42.55,42.44,42.48,42174.0,39.2263,39.2263,39.1249,39.1618,42174.0
2020-02-05 12:30:00,42.48,42.56,42.47,42.5,62610.75,39.1618,39.2356,39.1526,39.1802,62610.75
2020-02-05 13:00:00,42.5,42.51,42.32,42.45,79101.0,39.1802,39.1895,39.0143,39.1342,79101.0
2020-02-05 13:30:00,42.45,42.55,42.42,42.52,38297.25,39.1342,39.2263,39.1065,39.1987,38297.25
2020-02-05 14:00:00,42.52,42.6,42.48,42.59,27524.25,39.1987,39.2724,39.1618,39.2632,27524.25
2020-02-05 14:30:00,42.59,42.71,42.57,42.65,110891.25,39.2632,39.3738,39.2448,39.3185,110891.25
2020-02-05 15:00:00,42.66,42.86,42.66,42.83,193068.0,39.3277,39.5121,39.3277,39.4845,193068.0
2020-02-05 15:30:00,42.83,42.84,42.57,42.62,422970.75,39.4845,39.4937,39.2448,39.2909,422970.75
2020-02-06 09:30:00,42.98,42.98,42.16,42.37,61503.75,39.6228,39.6228,38.8668,39.0604,61503.75
2020-02-06 10:00:00,42.37,42.37,42.03,42.19,57865.5,39.0604,39.0604,38.747,38.8945,57865.5
2020-02-06 10:30:00,42.16,42.26,41.94,41.98,53370.0,38.8668,38.959,38.664,38.7009,53370.0
2020-02-06 11:00:00,41.99,42.08,41.92,41.97,37269.0,38.7101,38.7931,38.6456,38.6916,37269.0
2020-02-06 11:30:00,42.0,42.05,41.88,41.88,26867.25,38.7193,38.7654,38.6087,38.6087,26867.25
2020-02-06 12:00:00,41.89,42.01,41.88,42.0,35797.5,38.6179,38.7285,38.6087,38.7193,35797.5
2020-02-06 12:30:00,41.99,42.04,41.88,41.92,30075.75,38.7101,38.7562,38.6087,38.6456,30075.75
2020-02-06 13:00:00,41.91,41.96,41.84,41.84,20855.25,38.6363,38.6824,38.5718,38.5718,20855.25
2020-02-06 13:30:00,41.85,41.94,41.8,41.93,21051.0,38.581,38.664,38.5349,38.6548,21051.0
2020-02-06 14:00:00,41.95,42.05,41.93,42.05,25859.25,38.6732,38.7654,38.6548,38.7654,25859.25
2020-02-06 14:30:00,42.07,42.08,42.01,42.01,25258.5,38.7838,38.7931,38.7285,38.7285,25258.5
2020-02-06 15:00:00,42.0,42.01,41.93,41.95,45099.0,38.7193,38.7285,38.6548,38.6732,45099.0
2020-02-06 15:30:00,41.96,42.1,41.94,41.96,171596.25,38.6824,38.8115,38.664,38.6824,171596.25
2020-02-07 09:30:00,41.62,41.71,41.4,41.55,56355.75,38.369,38.452,38.1662,38.3045,56355.75
2020-02-07 10:00:00,41.54,41.74,41.43,41.68,66114.0,38.2952,38.4796,38.1938,38.4243,66114.0
2020-02-07 10:30:00,41.68,41.79,41.56,41.76,43533.0,38.4243,38.5257,38.3137,38.498,43533.0
2020-02-07 11:00:00,41.71,41.94,41.68,41.86,47594.25,38.452,38.664,38.4243,38.5902,47594.25
2020-02-07 11:30:00,41.9,41.9,41.79,41.85,14787.0,38.6271,38.6271,38.5257,38.581,14787.0
2020-02-07 12:00:00,41.84,41.92,41.79,41.83,46226.25,38.5718,38.6456,38.5257,38.5626,46226.25
2020-02-07 12:30:00,41.82,41.82,41.69,41.71,25609.5,38.5534,38.5534,38.4335,38.452,25609.5
2020-02-07 13:00:00,41.71,41.73,41.69,41.72,23283.0,38.452,38.4704,38.4335,38.4612,23283.0
2020-02-07 13:30:00,41.72,41.76,41.64,41.65,28071.0,38.4612,38.498,38.3874,38.3966,28071.0
2020-02-07 14:00:00,41.66,41.66,41.56,41.6,57242.25,38.4059,38.4059,38.3137,38.3505,57242.25
2020-02-07 14:30:00,41.61,41.7,41.6,41.65,41964.75,38.3598,38.4427,38.3505,38.3966,41964.75
2020-02-07 15:00:00,41.66,41.77,41.65,41.76,52933.5,38.4059,38.5073,38.3966,38.498,52933.5
2020-02-07 15:30:00,41.77,41.83,41.72,41.8,144670.5,38.5073,38.5626,38.4612,38.5349,144670.5
2020-02-10 09:30:00,41.58,41.7,41.42,41.61,66485.25,38.3321,38.4427,38.1846,38.3598,66485.25
2020-02-10 10:00:00,41.59,41.59,41.48,41.54,42489.0,38.3413,38.3413,38.2399,38.2952,42489.0
2020-02-10 10:30:00,41.55,41.66,41.51,41.62,20018.25,38.3045,38.4059,38.2676,38.369,20018.25
2020-02-10 11:00:00,41.63,41.66,41.57,41.57,22860.0,38.3782,38.4059,38.3229,38.3229,22860.0
2020-02-10 11:30:00,41.58,41.61,41.45,41.53,29119.5,38.3321,38.3598,38.2123,38.286,29119.5
2020-02-10 12:00:00,41.53,41.54,41.42,41.51,27942.75,38.286,38.2952,38.1846,38.2676,27942.75
2020-02-10 12:30:00,41.51,41.51,41.43,41.51,24763.5,38.2676,38.2676,38.1938,38.2676,24763.5
2020-02-10 13:00:00,41.51,41.57,41.5,41.52,20711.25,38.2676,38.3229,38.2584,38.2768,20711.25
2020-02-10 13:30:00,41.51,41.63,41.51,41.61,23715.0,38.2676,38.3782,38.2676,38.3598,23715.0
2020-02-10 14:00:00,41.59,41.6,41.52,41.58,29569.5,38.3413,38.3505,38.2768,38.3321,29569.5
2020-02-10 14:30:00,41.57,41.57,41.52,41.55,43695.0,38.3229,38.3229,38.2768,38.3045,43695.0
2020-02-10 15:00:00,41.56,41.78,41.56,41.7,171924.75,38.3137,38.5165,38.3137,38.4427,171924.75
2020-02-10 15:30:00,41.71,41.89,41.68,41.88,288456.75,38.452,38.6179,38.4243,38.6087,288456.75
2020-02-11 09:30:00,42.15,42.58,42.12,42.56,42795.0,38.8576,39.254,38.8299,39.2356,42795.0
2020-02-11 10:00:00,42.59,42.75,42.56,42.75,77382.0,39.2632,39.4107,39.2356,39.4107,77382.0
2020-02-11 10:30:00,42.76,42.84,42.68,42.79,37741.5,39.4199,39.4937,39.3462,39.4476,37741.5
2020-02-11 11:00:00,42.8,42.9,42.66,42.71,57116.25,39.4568,39.549,39.3277,39.3738,57116.25
2020-02-11 11:30:00,42.71,42.81,42.61,42.73,113022.0,39.3738,39.466,39.2817,39.3923,113022.0
2020-02-11 12:00:00,42.72,42.77,42.68,42.76,51637.5,39.3831,39.4292,39.3462,39.4199,51637.5
2020-02-11 12:30:00,42.75,42.81,42.75,42.78,33187.5,39.4107,39.466,39.4107,39.4384,33187.5
2020-02-11 13:00:00,42.76,42.79,42.72,42.76,34890.75,39.4199,39.4476,39.3831,39.4199,34890.75
2020-02-11 13:30:00,42.78,42.8,42.69,42.74,29560.5,39.4384,39.4568,39.3554,39.4015,29560.5
2020-02-11 14:00:00,42.72,42.78,42.67,42.77,37514.25,39.3831,39.4384,39.337,39.4292,37514.25
2020-02-11 14:30:00,42.78,42.96,42.76,42.92,131708.25,39.4384,39.6043,39.4199,39.5674,131708.25
2020-02-11 15:00:00,42.92,42.92,42.76,42.9,77870.25,39.5674,39.5674,39.4199,39.549,77870.25
2020-02-11 15:30:00,42.91,42.97,42.87,42.89,191979.0,39.5582,39.6135,39.5213,39.5398,191979.0
2020-02-12 09:30:00,43.22,43.44,43.15,43.39,46653.75,39.844,40.0468,39.7795,40.0007,46653.75
2020-02-12 10:00:00,43.43,43.44,43.2,43.23,58515.75,40.0376,40.0468,39.8256,39.8532,58515.75
2020-02-12 10:30:00,43.21,43.21,43.05,43.07,42115.5,39.8348,39.8348,39.6873,39.7057,42115.5
2020-02-12 11:00:00,43.02,43.17,42.98,43.13,38614.5,39.6596,39.7979,39.6228,39.761,38614.5
2020-02-12 11:30:00,43.12,43.13,42.99,43.01,14908.5,39.7518,39.761,39.632,39.6504,14908.5
2020-02-12 12:00:00,43.02,43.22,43.02,43.22,36382.5,39.6596,39.844,39.6596,39.844,36382.5
2020-02-12 12:30:00,43.22,43.33,43.04,43.06,53556.75,39.844,39.9454,39.6781,39.6965,53556.75
2020-02-12 13:00:00,43.05,43.07,42.93,42.94,50136.75,39.6873,39.7057,39.5767,39.5859,50136.75
2020-02-12 13:30:00,42.93,42.99,42.93,42.97,47495.25,39.5767,39.632,39.5767,39.6135,47495.25
2020-02-12 14:00:00,42.96,43.22,42.96,43.15,47695.5,39.6043,39.844,39.6043,39.7795,47695.5
2020-02-12 14:30:00,43.14,43.29,43.14,43.2,49142.25,39.7703,39.9085,39.7703,39.8256,49142.25
2020-02-12 15:00:00,43.22,43.24,43.13,43.23,51225.75,39.844,39.8624,39.761,39.8532,51225.75
2020-02-12 15:30:00,43.23,43.31,43.2,43.24,170903.25,39.8532,39.927,39.8256,39.8624,170903.25
2020-02-13 09:30:00,42.98,43.19,42.88,42.96,259159.5,39.6228,39.8163,39.5306,39.6043,259159.5
2020-02-13 10:00:00,42.91,42.96,42.75,42.91,86944.5,39.5582,39.6043,39.4107,39.5582,86944.5
2020-02-13 10:30:00,42.96,43.02,42.85,43.0,40272.75,39.6043,39.6596,39.5029,39.6412,40272.75
2020-02-13 11:00:00,43.02,43.1,43.02,43.08,26829.0,39.6596,39.7334,39.6596,39.7149,26829.0
2020-02-13 11:30:00,43.06,43.2,43.06,43.18,91170.0,39.6965,39.8256,39.6965,39.8071,91170.0
2020-02-13 12:00:00,43.19,43.22,43.15,43.21,33536.25,39.8163,39.844,39.7795,39.8348,33536.25
2020-02-13 12:30:00,43.22,43.3,43.2,43.26,71169.75,39.844,39.9178,39.8256,39.8809,71169.75
2020-02-13 13:00:00,43.24,43.38,43.2,43.37,67353.75,39.8624,39.9915,39.8256,39.9823,67353.75
2020-02-13 13:30:00,43.36,43.49,43.35,43.49,50100.75,39.9731,40.0929,39.9639,40.0929,50100.75
2020-02-13 14:00:00,43.49,43.6,43.49,43.57,92616.75,40.0929,40.1943,40.0929,40.1667,92616.75
2020-02-13 14:30:00,43.58,43.79,43.58,43.74,190577.25,40.1759,40.3695,40.1759,40.3234,190577.25
2020-02-13 15:00:00,43.75,43.78,43.68,43.76,180407.25,40.3326,40.3603,40.2681,40.3418,180407.25
2020-02-13 15:30:00,43.76,43.9,43.69,43.9,1018343.25,40.3418,40.4709,40.2773,40.4709,1018343.25
2020-02-14 09:30:00,43.77,44.02,43.77,43.94,194062.5,40.351,40.5815,40.351,40.5078,194062.5
2020-02-14 10:00:00,43.96,44.07,43.87,43.98,276729.75,40.5262,40.6276,40.4432,40.5446,276729.75
2020-02-14 10:30:00,43.98,44.03,43.93,44.01,108387.0,40.5446,40.5907,40.4985,40.5723,108387.0
2020-02-14 11:00:00,44.02,44.17,44.0,44.15,120201.75,40.5815,40.7198,40.5631,40.7014,120201.75
2020-02-14 11:30:00,44.15,44.23,44.14,44.16,106913.25,40.7014,40.7751,40.6921,40.7106,106913.25
2020-02-14 12:00:00,44.16,44.19,44.09,44.18,87720.75,40.7106,40.7382,40.646,40.729,87720.75
2020-02-14 12:30:00,44.19,44.2,44.01,44.02,229000.5,40.7382,40.7475,40.5723,40.5815,229000.5
2020-02-14 13:00:00,44.02,44.09,43.9,43.93,208622.25,40.5815,40.646,40.4709,40.4985,208622.25
2020-02-14 13:30:00,43.93,43.94,43.78,43.8,198229.5,40.4985,40.5078,40.3603,40.3787,198229.5
2020-02-14 14:00:00,43.79,43.89,43.74,43.89,49011.75,40.3695,40.4617,40.3234,40.4617,49011.75
2020-02-14 14:30:00,43.87,43.94,43.8,43.88,44775.0,40.4432,40.5078,40.3787,40.4525,44775.0
2020-02-14 15:00:00,43.87,43.94,43.84,43.94,59690.25,40.4432,40.5078,40.4156,40.5078,59690.25
2020-02-14 15:30:00,43.93,43.99,43.87,43.98,253293.75,40.4985,40.5539,40.4432,40.5446,253293.75
2020-02-18 09:30:00,43.83,44.03,43.7,43.96,39514.5,40.4064,40.5907,40.2865,40.5262,39514.5
2020-02-18 10:00:00,43.96,44.05,43.85,43.85,60556.5,40.5262,40.6092,40.4248,40.4248,60556.5
2020-02-18 10:30:00,43.88,44.11,43.87,43.99,167062.5,40.4525,40.6645,40.4432,40.5539,167062.5
2020-02-18 11:00:00,44.0,44.03,43.73,43.8,197550.0,40.5631,40.5907,40.3142,40.3787,197550.0
2020-02-18 11:30:00,43.8,43.89,43.76,43.78,142078.5,40.3787,40.4617,40.3418,40.3603,142078.5
2020-02-18 12:00:00,43.79,43.87,43.78,43.8,33842.25,40.3695,40.4432,40.3603,40.3787,33842.25
2020-02-18 12:30:00,43.79,43.88,43.75,43.87,53403.75,40.3695,40.4525,40.3326,40.4432,53403.75
2020-02-18 13:00:00,43.87,43.97,43.86,43.92,40322.25,40.4432,40.5354,40.434,40.4893,40322.25
2020-02-18 13:30:00,43.92,44.0,43.86,44.0,45047.25,40.4893,40.5631,40.434,40.5631,45047.25
2020-02-18 14:00:00,44.0,44.05,43.92,44.05,38493.0,40.5631,40.6092,40.4893,40.6092,38493.0
2020-02-18 14:30:00,44.05,44.09,44.01,44.03,29988.0,40.6092,40.646,40.5723,40.5907,29988.0
2020-02-18 15:00:00,44.04,44.11,43.99,44.04,71338.5,40.6,40.6645,40.5539,40.6,71338.5
2020-02-18 15:30:00,44.01,44.21,43.96,44.19,397116.0,40.5723,40.7567,40.5262,40.7382,397116.0
2020-02-19 09:30:00,44.36,44.67,44.22,44.49,254254.5,40.895,41.1807,40.7659,41.0148,254254.5
2020-02-19 10:00:00,44.52,44.58,44.44,44.53,67277.25,41.0425,41.0978,40.9687,41.0517,67277.25
2020-02-19 10:30:00,44.56,44.65,44.43,44.46,95233.5,41.0793,41.1623,40.9595,40.9871,95233.5
2020-02-19 11:00:00,44.46,44.68,44.4,44.68,100424.25,40.9871,41.19,40.9318,41.19,100424.25
2020-02-19 11:30:00,44.68,44.76,44.6,44.76,104708.25,41.19,41.2637,41.1162,41.2637,104708.25
2020-02-19 12:00:00,44.75,44.85,44.73,44.76,160321.5,41.2545,41.3467,41.2361,41.2637,160321.5
2020-02-19 12:30:00,44.76,44.8,44.75,44.76,43499.25,41.2637,41.3006,41.2545,41.2637,43499.25
2020-02-19 13:00:00,44.75,44.77,44.67,44.69,97067.25,41.2545,41.2729,41.1807,41.1992,97067.25
2020-02-19 13:30:00,44.69,44.72,44.61,44.71,87340.5,41.1992,41.2268,41.1254,41.2176,87340.5
2020-02-19 14:00:00,44.69,45.08,44.68,44.99,206493.75,41.1992,41.5587,41.19,41.4757,206493.75
2020-02-19 14:30:00,44.99,45.07,44.92,44.99,144092.25,41.4757,41.5495,41.4112,41.4757,144092.25
2020-02-19 15:00:00,44.99,45.01,44.85,44.95,127345.5,41.4757,41.4942,41.3467,41.4389,127345.5
2020-02-19 15:30:00,44.95,45.09,44.95,45.01,391770.0,41.4389,41.5679,41.4389,41.4942,391770.0
2020-02-20 09:30:00,44.99,45.24,44.6,44.91,235536.75,41.4757,41.7062,41.1162,41.402,235536.75
2020-02-20 10:00:00,44.91,45.37,44.91,45.21,160179.75,41.402,41.8261,41.402,41.6786,160179.75
2020-02-20 10:30:00,45.2,45.47,45.19,45.44,102357.0,41.6693,41.9183,41.6601,41.8906,102357.0
2020-02-20 11:00:00,45.44,45.53,45.09,45.11,100802.25,41.8906,41.9736,41.5679,41.5864,100802.25
2020-02-20 11:30:00,45.12,45.13,44.72,44.95,119925.0,41.5956,41.6048,41.2268,41.4389,119925.0
2020-02-20 12:00:00,44.93,45.01,44.84,44.89,37687.5,41.4204,41.4942,41.3375,41.3836,37687.5
2020-02-20 12:30:00,44.89,45.08,44.88,45.04,68125.5,41.3836,41.5587,41.3743,41.5218,68125.5
2020-02-20 13:00:00,45.04,45.13,45.0,45.08,26856.0,41.5218,41.6048,41.485,41.5587,26856.0
2020-02-20 13:30:00,45.07,45.08,44.9,44.92,40293.0,41.5495,41.5587,41.3928,41.4112,40293.0
2020-02-20 14:00:00,44.93,45.09,44.93,45.02,65587.5,41.4204,41.5679,41.4204,41.5034,65587.5
2020-02-20 14:30:00,45.03,45.11,44.94,44.94,55392.75,41.5126,41.5864,41.4297,41.4297,55392.75
2020-02-20 15:00:00,44.94,45.05,44.92,44.99,84145.5,41.4297,41.5311,41.4112,41.4757,84145.5
2020-02-20 15:30:00,44.99,45.05,44.94,45.0,412440.75,41.4757,41.5311,41.4297,41.485,412440.75
2020-02-21 09:30:00,44.6,44.78,44.27,44.35,125883.0,41.1162,41.2822,40.812,40.8857,125883.0
2020-02-21 10:00:00,44.3,44.31,43.77,43.87,122692.5,40.8396,40.8489,40.351,40.4432,122692.5
2020-02-21 10:30:00,43.87,43.92,43.55,43.65,123063.75,40.4432,40.4893,40.1482,40.2404,123063.75
2020-02-21 11:00:00,43.66,43.75,43.56,43.62,201726.0,40.2496,40.3326,40.1574,40.2128,201726.0
2020-02-21 11:30:00,43.62,43.81,43.6,43.61,154077.75,40.2128,40.3879,40.1943,40.2035,154077.75
2020-02-21 12:00:00,43.64,43.68,43.57,43.57,40059.0,40.2312,40.2681,40.1667,40.1667,40059.0
2020-02-21 12:30:00,43.58,43.58,43.45,43.51,48424.5,40.1759,40.1759,40.056,40.1114,48424.5
2020-02-21 13:00:00,43.51,43.54,43.38,43.41,113701.5,40.1114,40.139,39.9915,40.0192,113701.5
2020-02-21 13:30:00,43.38,43.41,43.17,43.22,99243.0,39.9915,40.0192,39.7979,39.844,99243.0
2020-02-21 14:00:00,43.22,43.4,43.19,43.36,102946.5,39.844,40.0099,39.8163,39.9731,102946.5
2020-02-21 14:30:00,43.35,43.44,43.33,43.42,184932.0,39.9639,40.0468,39.9454,40.0284,184932.0
2020-02-21 15:00:00,43.43,43.46,43.29,43.32,110936.25,40.0376,40.0653,39.9085,39.9362,110936.25
2020-02-21 15:30:00,43.31,43.4,43.2,43.38,357165.0,39.927,40.0099,39.8256,39.9915,357165.0
2020-02-24 09:30:00,41.9,42.16,41.51,41.92,163797.75,38.6271,38.8668,38.2676,38.6456,163797.75
2020-02-24 10:00:00,41.92,41.97,41.69,41.7,94495.5,38.6456,38.6916,38.4335,38.4427,94495.5
2020-02-24 10:30:00,41.69,41.8,41.6,41.72,122737.5,38.4335,38.5349,38.3505,38.4612,122737.5
2020-02-24 11:00:00,41.71,41.76,41.59,41.59,125064.0,38.452,38.498,38.3413,38.3413,125064.0
2020-02-24 11:30:00,41.62,41.71,41.45,41.48,76774.5,38.369,38.452,38.2123,38.2399,76774.5
2020-02-24 12:00:00,41.48,41.49,41.2,41.26,144306.0,38.2399,38.2491,37.9818,38.0371,144306.0
2020-02-24 12:30:00,41.25,41.4,41.2,41.28,42223.5,38.0279,38.1662,37.9818,38.0555,42223.5
2020-02-24 13:00:00,41.26,41.28,41.08,41.28,101504.25,38.0371,38.0555,37.8712,38.0555,101504.25
2020-02-24 13:30:00,41.27,41.41,41.26,41.36,49270.5,38.0463,38.1754,38.0371,38.1293,49270.5
2020-02-24 14:00:00,41.36,41.58,41.3,41.56,52402.5,38.1293,38.3321,38.074,38.3137,52402.5
2020-02-24 14:30:00,41.57,41.89,41.52,41.89,196155.0,38.3229,38.6179,38.2768,38.6179,196155.0
2020-02-24 15:00:00,41.88,41.93,41.74,41.77,121254.75,38.6087,38.6548,38.4796,38.5073,121254.75
2020-02-24 15:30:00,41.77,41.86,41.62,41.67,558589.5,38.5073,38.5902,38.369,38.4151,558589.5
2020-02-25 09:30:00,41.84,41.84,41.25,41.6,71806.5,38.5718,38.5718,38.0279,38.3505,71806.5
2020-02-25 10:00:00,41.6,41.82,41.12,41.19,125239.5,38.3505,38.5534,37.908,37.9726,125239.5
2020-02-25 10:30:00,41.22,41.34,40.95,41.15,101187.0,38.0002,38.1109,37.7513,37.9357,101187.0
2020-02-25 11:00:00,41.14,41.26,40.92,41.14,64752.75,37.9265,38.0371,37.7237,37.9265,64752.75
2020-02-25 11:30:00,41.15,41.33,41.09,41.25,81929.25,37.9357,38.1016,37.8804,38.0279,81929.25
2020-02-25 12:00:00,41.25,41.39,41.24,41.28,87966.0,38.0279,38.157,38.0187,38.0555,87966.0
2020-02-25 12:30:00,41.3,41.56,41.26,41.26,100059.75,38.074,38.3137,38.0371,38.0371,100059.75
2020-02-25 13:00:00,41.26,41.3,40.95,41.01,173632.5,38.0371,38.074,37.7513,37.8066,173632.5
2020-02-25 13:30:00,41.01,41.01,40.77,40.77,79443.0,37.8066,37.8066,37.5854,37.5854,79443.0
2020-02-25 14:00:00,40.8,40.8,40.42,40.49,70074.0,37.613,37.613,37.2627,37.3273,70074.0
2020-02-25 14:30:00,40.53,40.87,40.41,40.83,99517.5,37.3641,37.6776,37.2535,37.6407,99517.5
2020-02-25 15:00:00,40.84,41.05,40.57,40.7,184482.0,37.6499,37.8435,37.401,37.5208,184482.0
2020-02-25 15:30:00,40.7,40.82,40.39,40.42,498775.5,37.5208,37.6315,37.2351,37.2627,498775.5
2020-02-26 09:30:00,40.72,40.91,40.5,40.61,92751.75,37.5393,37.7144,37.3365,37.4379,92751.75
2020-02-26 10:00:00,40.67,40.84,40.6,40.72,156489.75,37.4932,37.6499,37.4287,37.5393,156489.75
2020-02-26 10:30:00,40.74,40.92,40.68,40.88,154143.0,37.5577,37.7237,37.5024,37.6868,154143.0
2020-02-26 11:00:00,40.87,41.24,40.87,41.05,194168.25,37.6776,38.0187,37.6776,37.8435,194168.25
2020-02-26 11:30:00,41.05,41.07,40.74,40.74,63411.75,37.8435,37.8619,37.5577,37.5577,63411.75
2020-02-26 12:00:00,40.72,40.77,40.4,40.52,77573.25,37.5393,37.5854,37.2443,37.3549,77573.25
2020-02-26 12:30:00,40.53,40.7,40.53,40.63,236720.25,37.3641,37.5208,37.3641,37.4563,236720.25
2020-02-26 13:00:00,40.64,40.7,40.48,40.62,50211.0,37.4655,37.5208,37.318,37.4471,50211.0
2020-02-26 13:30:00,40.59,40.59,40.11,40.13,81528.75,37.4194,37.4194,36.9769,36.9954,81528.75
2020-02-26 14:00:00,40.16,40.41,40.1,40.3,66874.5,37.023,37.2535,36.9677,37.1521,66874.5
2020-02-26 14:30:00,40.31,40.44,40.09,40.15,75858.75,37.1613,37.2812,36.9585,37.0138,75858.75
2020-02-26 15:00:00,40.17,40.45,40.17,40.26,145206.0,37.0322,37.2904,37.0322,37.1152,145206.0
2020-02-26 15:30:00,40.26,40.33,40.02,40.02,421911.0,37.1152,37.1797,36.894,36.894,421911.0
2020-02-27 09:30:00,39.0,39.18,38.59,38.84,196996.5,35.9536,36.1196,35.5757,35.8061,196996.5
2020-02-27 10:00:00,38.92,38.92,38.48,38.51,133132.5,35.8799,35.8799,35.4743,35.5019,133132.5
2020-02-27 10:30:00,38.5,38.92,38.24,38.92,138647.25,35.4927,35.8799,35.253,35.8799,138647.25
2020-02-27 11:00:00,38.96,39.28,38.96,39.03,260340.75,35.9168,36.2118,35.9168,35.9813,260340.75
2020-02-27 11:30:00,39.02,39.4,38.96,39.4,138066.75,35.9721,36.3224,35.9168,36.3224,138066.75
2020-02-27 12:00:00,39.32,39.77,39.3,39.69,105383.25,36.2486,36.6635,36.2302,36.5897,105383.25
2020-02-27 12:30:00,39.67,40.0,39.67,39.77,167456.25,36.5713,36.8755,36.5713,36.6635,167456.25
2020-02-27 13:00:00,39.75,39.87,39.48,39.48,98707.5,36.6451,36.7557,36.3961,36.3961,98707.5
2020-02-27 13:30:00,39.47,39.52,38.91,39.16,191967.75,36.3869,36.433,35.8707,36.1011,191967.75
2020-02-27 14:00:00,39.09,39.24,38.86,39.17,128632.5,36.0366,36.1749,35.8246,36.1104,128632.5
2020-02-27 14:30:00,39.17,39.36,39.05,39.18,154444.5,36.1104,36.2855,35.9997,36.1196,154444.5
2020-02-27 15:00:00,39.16,39.3,38.99,38.99,158510.25,36.1011,36.2302,35.9444,35.9444,158510.25
2020-02-27 15:30:00,39.0,39.02,38.29,38.29,313447.5,35.9536,35.9721,35.2991,35.2991,313447.5
2020-02-28 09:30:00,36.92,37.46,36.27,36.34,218709.0,34.0361,34.5339,33.4369,33.5014,218709.0
2020-02-28 10:00:00,36.35,37.0,36.24,36.75,322769.25,33.5106,34.1099,33.4092,33.8794,322769.25
2020-02-28 10:30:00,36.68,37.45,36.67,37.37,243454.5,33.8149,34.5247,33.8056,34.451,243454.5
2020-02-28 11:00:00,37.4,37.6,37.01,37.54,234272.25,34.4786,34.663,34.1191,34.6077,234272.25
2020-02-28 11:30:00,37.54,38.3,37.52,37.62,286645.5,34.6077,35.3083,34.5892,34.6814,286645.5
2020-02-28 12:00:00,37.6,37.76,37.39,37.71,98921.25,34.663,34.8105,34.4694,34.7644,98921.25
2020-02-28 12:30:00,37.72,37.92,37.49,37.86,95789.25,34.7736,34.958,34.5616,34.9027,95789.25
2020-02-28 13:00:00,37.87,37.96,37.39,37.44,63897.75,34.9119,34.9949,34.4694,34.5155,63897.75
2020-02-28 13:30:00,37.39,37.39,36.83,37.0,87536.25,34.4694,34.4694,33.9531,34.1099,87536.25
2020-02-28 14:00:00,37.0,37.06,36.67,36.86,55404.0,34.1099,34.1652,33.8056,33.9808,55404.0
2020-02-28 14:30:00,36.87,37.36,36.83,36.92,105059.25,33.99,34.4417,33.9531,34.0361,105059.25
2020-02-28 15:00:00,36.91,37.09,36.54,36.56,145129.5,34.0269,34.1928,33.6858,33.7042,145129.5
2020-02-28 15:30:00,36.54,37.22,36.33,37.18,551724.75,33.6858,34.3127,33.4922,34.2758,551724.75
2020-03-02 09:30:00,37.41,37.5,36.7,36.87,177948.0,34.4878,34.5708,33.8333,33.99,177948.0
2020-03-02 10:00:00,36.88,37.09,36.74,37.0,216992.25,33.9992,34.1928,33.8702,34.1099,216992.25
2020-03-02 10:30:00,37.02,37.54,36.8,37.35,171342.0,34.1283,34.6077,33.9255,34.4325,171342.0
2020-03-02 11:00:00,37.39,37.58,37.18,37.56,277636.5,34.4694,34.6446,34.2758,34.6261,277636.5
2020-03-02 11:30:00,37.58,37.78,37.46,37.74,149321.25,34.6446,34.8289,34.5339,34.7921,149321.25
2020-03-02 12:00:00,37.75,37.85,37.53,37.61,137963.25,34.8013,34.8935,34.5985,34.6722,137963.25
2020-03-02 12:30:00,37.6,37.84,37.58,37.84,127359.0,34.663,34.8842,34.6446,34.8842,127359.0
2020-03-02 13:00:00,37.84,37.95,37.57,37.61,115902.0,34.8842,34.9857,34.6353,34.6722,115902.0
2020-03-02 13:30:00,37.64,37.83,37.56,37.6,177925.5,34.6999,34.875,34.6261,34.663,177925.5
2020-03-02 14:00:00,37.59,37.83,37.58,37.59,295447.5,34.6538,34.875,34.6446,34.6538,295447.5
2020-03-02 14:30:00,37.61,37.66,37.27,37.44,155241.0,34.6722,34.7183,34.3588,34.5155,155241.0
2020-03-02 15:00:00,37.44,38.08,37.44,38.08,134840.25,34.5155,35.1055,34.5155,35.1055,134840.25
2020-03-02 15:30:00,38.08,38.75,37.96,38.73,512104.5,35.1055,35.7232,34.9949,35.7047,512104.5
2020-03-03 09:30:00,38.56,38.68,37.68,37.87,183771.0,35.548,35.6586,34.7367,34.9119,183771.0
2020-03-03 10:00:00,37.87,39.24,37.8,38.01,472527.0,34.9119,36.1749,34.8474,35.041,472527.0
2020-03-03 10:30:00,38.0,38.16,37.5,37.68,165890.25,35.0318,35.1793,34.5708,34.7367,165890.25
2020-03-03 11:00:00,37.67,37.72,36.41,36.61,351191.25,34.7275,34.7736,33.5659,33.7503,351191.25
2020-03-03 11:30:00,36.63,36.92,36.49,36.8,153015.75,33.7688,34.0361,33.6397,33.9255,153015.75
2020-03-03 12:00:00,36.77,36.86,36.55,36.55,92936.25,33.8978,33.9808,33.695,33.695,92936.25
2020-03-03 12:30:00,36.55,36.67,36.33,36.37,109354.5,33.695,33.8056,33.4922,33.5291,109354.5
2020-03-03 13:00:00,36.4,36.49,36.19,36.36,198933.75,33.5567,33.6397,33.3631,33.5199,198933.75
2020-03-03 13:30:00,36.34,36.5,36.15,36.19,189022.5,33.5014,33.6489,33.3263,33.3631,189022.5
2020-03-03 14:00:00,36.17,36.24,35.77,36.08,332525.25,33.3447,33.4092,32.9759,33.2617,332525.25
2020-03-03 14:30:00,36.08,36.26,35.85,36.16,248433.75,33.2617,33.4277,33.0497,33.3355,248433.75
2020-03-03 15:00:00,36.19,36.49,36.05,36.43,276196.5,33.3631,33.6397,33.2341,33.5844,276196.5
2020-03-03 15:30:00,36.43,36.47,35.54,35.63,801807.75,33.5844,33.6213,32.7639,32.8469,801807.75
2020-03-04 09:30:00,35.41,35.48,34.43,34.55,750255.75,32.6441,32.7086,31.7406,31.8512,750255.75
2020-03-04 10:00:00,34.55,34.82,34.4,34.54,395021.25,31.8512,32.1001,31.713,31.842,395021.25
2020-03-04 10:30:00,34.56,34.58,33.75,33.96,598090.5,31.8605,31.8789,31.1137,31.3073,598090.5
2020-03-04 11:00:00,33.99,34.46,33.97,34.4,804786.75,31.335,31.7683,31.3165,31.713,804786.75
2020-03-04 11:30:00,34.41,34.49,34.13,34.31,334086.75,31.7222,31.7959,31.464,31.63,334086.75
2020-03-04 12:00:00,34.3,34.58,34.3,34.57,217066.5,31.6208,31.8789,31.6208,31.8697,217066.5
2020-03-04 12:30:00,34.57,34.64,34.45,34.51,176609.25,31.8697,31.9342,31.759,31.8144,176609.25
2020-03-04 13:00:00,34.51,35.04,34.5,34.99,216438.75,31.8144,32.303,31.8051,32.2569,216438.75
2020-03-04 13:30:00,34.99,35.03,34.81,34.9,188154.0,32.2569,32.2937,32.0909,32.1739,188154.0
2020-03-04 14:00:00,34.9,34.95,34.67,34.82,181752.75,32.1739,32.22,31.9619,32.1001,181752.75
2020-03-04 14:30:00,34.84,34.87,34.67,34.76,222104.25,32.1186,32.1462,31.9619,32.0448,222104.25
2020-03-04 15:00:00,34.75,34.96,34.58,34.93,296052.75,32.0356,32.2292,31.8789,32.2016,296052.75
2020-03-04 15:30:00,34.94,35.48,34.92,35.46,1094229.0,32.2108,32.7086,32.1923,32.6902,1094229.0
2020-03-05 09:30:00,34.29,34.5,33.84,33.92,395601.75,31.6115,31.8051,31.1967,31.2704,395601.75
2020-03-05 10:00:00,33.92,34.01,33.75,33.82,348410.25,31.2704,31.3534,31.1137,31.1783,348410.25
2020-03-05 10:30:00,33.82,34.01,33.75,33.88,330486.75,31.1783,31.3534,31.1137,31.2336,330486.75
2020-03-05 11:00:00,33.88,34.19,33.68,34.1,375806.25,31.2336,31.5194,31.0492,31.4364,375806.25
2020-03-05 11:30:00,34.11,34.12,33.76,33.84,186360.75,31.4456,31.4548,31.1229,31.1967,186360.75
2020-03-05 12:00:00,33.84,33.94,33.64,33.64,122301.0,31.1967,31.2889,31.0123,31.0123,122301.0
2020-03-05 12:30:00,33.67,33.78,33.17,33.17,151447.5,31.04,31.1414,30.579,30.579,151447.5
2020-03-05 13:00:00,33.17,33.25,32.81,33.12,190530.0,30.579,30.6528,30.2472,30.5329,190530.0
2020-03-05 13:30:00,33.12,33.49,33.06,33.45,146632.5,30.5329,30.874,30.4776,30.8372,146632.5
2020-03-05 14:00:00,33.45,33.46,33.17,33.17,177475.5,30.8372,30.8464,30.579,30.579,177475.5
2020-03-05 14:30:00,33.16,33.39,33.09,33.27,180182.25,30.5698,30.7818,30.5053,30.6712,180182.25
2020-03-05 15:00:00,33.27,33.27,32.96,33.03,292061.25,30.6712,30.6712,30.3854,30.45,292061.25
2020-03-05 15:30:00,33.03,33.26,32.96,33.2,651105.0,30.45,30.662,30.3854,30.6067,651105.0
2020-03-06 09:30:00,31.78,32.18,31.22,32.01,496867.5,29.2976,29.6664,28.7813,29.5096,496867.5
2020-03-06 10:00:00,32.06,32.62,31.92,32.6,432999.0,29.5557,30.072,29.4267,30.0536,432999.0
2020-03-06 10:30:00,32.58,32.98,32.44,32.86,267345.0,30.0351,30.4039,29.9061,30.2932,267345.0
2020-03-06 11:00:00,32.87,32.92,32.2,32.3,130371.75,30.3025,30.3486,29.6848,29.777,130371.75
2020-03-06 11:30:00,32.32,32.71,32.32,32.66,205236.0,29.7954,30.155,29.7954,30.1089,205236.0
2020-03-06 12:00:00,32.68,32.69,32.44,32.48,283101.75,30.1273,30.1365,29.9061,29.9429,283101.75
2020-03-06 12:30:00,32.5,32.93,32.48,32.62,177428.25,29.9614,30.3578,29.9429,30.072,177428.25
2020-03-06 13:00:00,32.61,32.87,32.61,32.65,109590.75,30.0628,30.3025,30.0628,30.0996,109590.75
2020-03-06 13:30:00,32.65,32.77,32.54,32.64,205119.0,30.0996,30.2103,29.9982,30.0904,205119.0
2020-03-06 14:00:00,32.65,32.66,32.31,32.38,265209.75,30.0996,30.1089,29.7862,29.8507,265209.75
2020-03-06 14:30:00,32.38,32.38,31.79,31.89,277177.5,29.8507,29.8507,29.3068,29.399,277177.5
2020-03-06 15:00:00,31.89,32.19,31.73,31.93,261605.25,29.399,29.6756,29.2515,29.4359,261605.25
2020-03-06 15:30:00,31.93,32.88,31.92,32.72,987700.5,29.4359,30.3117,29.4267,30.1642,987700.5
2020-03-09 09:30:00,29.42,29.53,29.42,29.53,450.0,27.1219,27.2234,27.1219,27.2234,450.0
2020-03-09 10:00:00,26.69,30.16,26.69,30.01,442354.5,24.6052,27.8041,24.6052,27.6659,442354.5
2020-03-09 10:30:00,30.02,30.08,29.4,29.49,305349.75,27.6751,27.7304,27.1035,27.1865,305349.75
2020-03-09 11:00:00,29.52,29.82,29.48,29.78,332444.25,27.2141,27.4907,27.1773,27.4538,332444.25
2020-03-09 11:30:00,29.78,29.81,29.55,29.64,267633.0,27.4538,27.4815,27.2418,27.3248,267633.0
2020-03-09 12:00:00,29.64,29.67,29.45,29.49,207155.25,27.3248,27.3524,27.1496,27.1865,207155.25
2020-03-09 12:30:00,29.49,30.02,29.49,29.95,236765.25,27.1865,27.6751,27.1865,27.6106,236765.25
2020-03-09 13:00:00,29.93,30.32,29.88,30.21,202763.25,27.5921,27.9516,27.546,27.8502,202763.25
2020-03-09 13:30:00,30.21,30.21,29.47,29.48,376614.0,27.8502,27.8502,27.168,27.1773,376614.0
2020-03-09 14:00:00,29.51,29.51,28.96,28.96,199624.5,27.2049,27.2049,26.6979,26.6979,199624.5
2020-03-09 14:30:00,28.96,28.96,28.51,28.63,285448.5,26.6979,26.6979,26.283,26.3937,285448.5
2020-03-09 15:00:00,28.62,29.28,28.61,29.25,382770.0,26.3844,26.9929,26.3752,26.9652,382770.0
2020-03-09 15:30:00,29.25,29.25,28.88,28.92,639913.5,26.9652,26.9652,26.6241,26.661,639913.5
2020-03-10 09:30:00,30.25,30.49,28.97,29.34,191335.5,27.8871,28.1084,26.7071,27.0482,191335.5
2020-03-10 10:00:00,29.35,29.93,29.3,29.79,173693.25,27.0574,27.5921,27.0113,27.463,173693.25
2020-03-10 10:30:00,29.81,29.88,29.65,29.78,376114.5,27.4815,27.546,27.334,27.4538,376114.5
2020-03-10 11:00:00,29.78,29.84,29.68,29.69,353135.25,27.4538,27.5091,27.3616,27.3709,353135.25
2020-03-10 11:30:00,29.69,29.9,29.65,29.76,330471.0,27.3709,27.5645,27.334,27.4354,330471.0
2020-03-10 12:00:00,29.76,30.02,29.76,29.85,90684.0,27.4354,27.6751,27.4354,27.5184,90684.0
2020-03-10 12:30:00,29.84,30.19,29.71,30.16,236135.25,27.5091,27.8318,27.3893,27.8041,236135.25
2020-03-10 13:00:00,30.14,30.93,30.11,30.71,774101.25,27.7857,28.514,27.7581,28.3112,774101.25
2020-03-10 13:30:00,30.71,30.92,30.17,30.23,106728.75,28.3112,28.5048,27.8134,27.8687,106728.75
2020-03-10 14:00:00,30.2,30.72,30.08,30.72,91192.5,27.841,28.3204,27.7304,28.3204,91192.5
2020-03-10 14:30:00,30.73,31.6,30.7,31.52,169076.25,28.3296,29.1317,28.302,29.0579,169076.25
2020-03-10 15:00:00,31.55,32.16,31.49,32.15,250564.5,29.0856,29.6479,29.0303,29.6387,250564.5
2020-03-10 15:30:00,32.14,32.19,31.79,32.03,719763.75,29.6295,29.6756,29.3068,29.5281,719763.75
2020-03-11 09:30:00,31.0,31.25,30.26,30.35,229367.25,28.5785,28.809,27.8963,27.9793,229367.25
2020-03-11 10:00:00,30.35,30.6,29.96,30.14,253919.25,27.9793,28.2098,27.6198,27.7857,253919.25
2020-03-11 10:30:00,30.14,30.41,30.01,30.26,205328.25,27.7857,28.0346,27.6659,27.8963,205328.25
2020-03-11 11:00:00,30.26,30.32,29.83,29.93,117078.75,27.8963,27.9516,27.4999,27.5921,117078.75
2020-03-11 11:30:00,29.93,30.36,29.84,30.33,92925.0,27.5921,27.9885,27.5091,27.9609,92925.0
2020-03-11 12:00:00,30.34,30.98,30.19,30.67,221519.25,27.9701,28.5601,27.8318,28.2743,221519.25
2020-03-11 12:30:00,30.67,30.75,30.04,30.15,208248.75,28.2743,28.3481,27.6935,27.7949,208248.75
2020-03-11 13:00:00,30.15,30.15,29.91,30.13,69086.25,27.7949,27.7949,27.5737,27.7765,69086.25
2020-03-11 13:30:00,30.13,30.21,29.87,29.91,217359.0,27.7765,27.8502,27.5368,27.5737,217359.0
2020-03-11 14:00:00,29.92,29.99,29.59,29.63,92207.25,27.5829,27.6474,27.2787,27.3155,92207.25
2020-03-11 14:30:00,29.64,29.9,29.58,29.74,121470.75,27.3248,27.5645,27.2695,27.417,121470.75
2020-03-11 15:00:00,29.78,29.83,29.22,29.63,145363.5,27.4538,27.4999,26.9376,27.3155,145363.5
2020-03-11 15:30:00,29.65,30.38,29.58,29.99,568010.25,27.334,28.007,27.2695,27.6474,568010.25
2020-03-12 09:30:00,27.71,27.71,26.69,27.2,119619.0,25.5455,25.5455,24.6052,25.0754,119619.0
2020-03-12 10:00:00,27.2,27.94,27.12,27.44,452380.5,25.0754,25.7576,25.0016,25.2966,452380.5
2020-03-12 10:30:00,27.4,27.56,27.2,27.54,267005.25,25.2597,25.4072,25.0754,25.3888,267005.25
2020-03-12 11:00:00,27.52,27.54,27.21,27.48,294860.25,25.3704,25.3888,25.0846,25.3335,294860.25
2020-03-12 11:30:00,27.51,27.59,27.39,27.42,298226.25,25.3611,25.4349,25.2505,25.2782,298226.25
2020-03-12 12:00:00,27.41,27.54,27.34,27.39,330799.5,25.269,25.3888,25.2044,25.2505,330799.5
2020-03-12 12:30:00,27.38,28.12,26.8,28.12,132230.25,25.2413,25.9235,24.7066,25.9235,132230.25
2020-03-12 13:00:00,28.14,28.3,26.73,26.92,243213.75,25.9419,26.0894,24.6421,24.8172,243213.75
2020-03-12 13:30:00,26.93,26.99,26.13,26.52,99771.75,24.8264,24.8818,24.0889,24.4485,99771.75
2020-03-12 14:00:00,26.56,26.62,26.14,26.31,134691.75,24.4853,24.5407,24.0982,24.2549,134691.75
2020-03-12 14:30:00,26.3,26.72,26.24,26.54,130477.5,24.2457,24.6329,24.1903,24.4669,130477.5
2020-03-12 15:00:00,26.55,27.08,26.53,27.03,217971.0,24.4761,24.9647,24.4577,24.9186,217971.0
2020-03-12 15:30:00,27.03,27.48,26.78,27.03,684150.75,24.9186,25.3335,24.6882,24.9186,684150.75
2020-03-13 09:30:00,29.18,29.56,28.44,28.83,219417.75,26.9007,27.251,26.2185,26.578,219417.75
2020-03-13 10:00:00,28.84,30.32,28.84,30.2,320602.5,26.5873,27.9516,26.5873,27.841,320602.5
2020-03-13 10:30:00,30.2,30.21,29.48,29.52,254877.75,27.841,27.8502,27.1773,27.2141,254877.75
2020-03-13 11:00:00,29.5,29.79,29.09,29.09,187809.75,27.1957,27.463,26.8177,26.8177,187809.75
2020-03-13 11:30:00,29.12,29.49,28.76,29.34,130695.75,26.8454,27.1865,26.5135,27.0482,130695.75
2020-03-13 12:00:00,29.36,29.63,28.99,29.56,110011.5,27.0666,27.3155,26.7255,27.251,110011.5
2020-03-13 12:30:00,29.54,30.25,29.54,30.16,204826.5,27.2326,27.8871,27.2326,27.8041,204826.5
2020-03-13 13:00:00,30.16,30.7,30.15,30.68,382151.25,27.8041,28.302,27.7949,28.2835,382151.25
2020-03-13 13:30:00,30.68,31.63,30.68,31.02,352543.5,28.2835,29.1593,28.2835,28.597,352543.5
2020-03-13 14:00:00,31.04,31.04,30.36,30.37,317616.75,28.6154,28.6154,27.9885,27.9977,317616.75
2020-03-13 14:30:00,30.36,30.5,30.17,30.5,528635.25,27.9885,28.1176,27.8134,28.1176,528635.25
2020-03-13 15:00:00,30.47,30.69,30.32,30.56,283533.75,28.0899,28.2927,27.9516,28.1729,283533.75
2020-03-13 15:30:00,30.57,32.23,29.86,32.23,821112.75,28.1821,29.7125,27.5276,29.7125,821112.75
2020-03-16 09:30:00,26.64,28.99,26.64,28.82,324265.5,24.5591,26.7255,24.5591,26.5688,324265.5
2020-03-16 10:00:00,28.79,30.0,28.76,29.12,334552.5,26.5412,27.6566,26.5135,26.8454,334552.5
2020-03-16 10:30:00,29.12,30.64,29.12,30.37,347436.0,26.8454,28.2467,26.8454,27.9977,347436.0
2020-03-16 11:00:00,30.3,31.43,30.17,31.17,220646.25,27.9332,28.9749,27.8134,28.7353,220646.25
2020-03-16 11:30:00,31.2,31.22,30.17,30.52,188608.5,28.7629,28.7813,27.8134,28.136,188608.5
2020-03-16 12:00:00,30.54,30.59,29.93,30.12,186540.75,28.1545,28.2006,27.5921,27.7673,186540.75
2020-03-16 12:30:00,30.14,30.46,29.91,30.04,147147.75,27.7857,28.0807,27.5737,27.6935,147147.75
2020-03-16 13:00:00,30.04,30.28,29.92,29.92,183645.0,27.6935,27.9148,27.5829,27.5829,183645.0
2020-03-16 13:30:00,29.9,29.92,29.33,29.5,192003.75,27.5645,27.5829,27.039,27.1957,192003.75
2020-03-16 14:00:00,29.5,29.73,29.42,29.61,255170.25,27.1957,27.4077,27.1219,27.2971,255170.25
2020-03-16 14:30:00,29.65,30.26,29.63,29.99,228701.25,27.334,27.8963,27.3155,27.6474,228701.25
2020-03-16 15:00:00,29.99,30.24,29.77,30.01,436556.25,27.6474,27.8779,27.4446,27.6659,436556.25
2020-03-16 15:30:00,30.0,30.07,29.28,29.6,871881.75,27.6566,27.7212,26.9929,27.2879,871881.75
2020-03-17 09:30:00,30.4,31.1,29.54,30.0,348367.5,28.0254,28.6707,27.2326,27.6566,348367.5
2020-03-17 10:00:00,30.03,30.19,29.42,30.17,242282.25,27.6843,27.8318,27.1219,27.8134,242282.25
2020-03-17 10:30:00,30.17,30.94,30.12,30.94,218340.0,27.8134,28.5232,27.7673,28.5232,218340.0
2020-03-17 11:00:00,30.91,32.16,30.81,31.8,203726.25,28.4956,29.6479,28.4034,29.316,203726.25
2020-03-17 11:30:00,31.78,32.23,31.6,31.98,187186.5,29.2976,29.7125,29.1317,29.482,187186.5
2020-03-17 12:00:00,31.99,32.92,31.85,31.9,193209.75,29.4912,30.3486,29.3621,29.4082,193209.75
2020-03-17 12:30:00,31.9,32.03,31.58,31.91,169231.5,29.4082,29.5281,29.1132,29.4175,169231.5
2020-03-17 13:00:00,31.95,32.32,31.8,32.08,186441.75,29.4543,29.7954,29.316,29.5742,186441.75
2020-03-17 13:30:00,32.06,32.64,31.88,32.34,178087.5,29.5557,30.0904,29.3898,29.8139,178087.5
2020-03-17 14:00:00,32.33,32.88,32.09,32.85,257519.25,29.8046,30.3117,29.5834,30.284,257519.25
2020-03-17 14:30:00,32.88,33.55,32.51,32.95,230026.5,30.3117,30.9293,29.9706,30.3762,230026.5
2020-03-17 15:00:00,32.93,33.48,32.64,32.76,325732.5,30.3578,30.8648,30.0904,30.2011,325732.5
2020-03-17 15:30:00,32.76,34.01,32.74,33.93,839040.75,30.2011,31.3534,30.1826,31.2797,839040.75
2020-03-18 09:30:00,31.33,33.1,31.16,32.0,441040.5,28.8828,30.5145,28.726,29.5004,441040.5
2020-03-18 10:00:00,31.93,33.08,31.66,32.93,382846.5,29.4359,30.4961,29.187,30.3578,382846.5
2020-03-18 10:30:00,32.86,33.6,32.08,32.67,482370.75,30.2932,30.9754,29.5742,30.1181,482370.75
2020-03-18 11:00:00,32.66,32.96,32.0,32.28,635616.0,30.1089,30.3854,29.5004,29.7585,635616.0
2020-03-18 11:30:00,32.25,32.71,31.87,32.28,371148.75,29.7309,30.155,29.3806,29.7585,371148.75
2020-03-18 12:00:00,32.31,32.83,31.6,31.87,230190.75,29.7862,30.2656,29.1317,29.3806,230190.75
2020-03-18 12:30:00,31.87,32.04,31.52,31.88,153267.75,29.3806,29.5373,29.0579,29.3898,153267.75
2020-03-18 13:00:00,31.77,32.37,31.45,31.48,216612.0,29.2884,29.8415,28.9934,29.021,216612.0
2020-03-18 13:30:00,31.48,33.23,31.21,31.58,242318.25,29.021,30.6343,28.7721,29.1132,242318.25
2020-03-18 14:00:00,31.55,31.96,30.8,31.42,279110.25,29.0856,29.4635,28.3942,28.9657,279110.25
2020-03-18 14:30:00,31.29,31.31,30.11,30.46,478138.5,28.8459,28.8643,27.7581,28.0807,478138.5
2020-03-18 15:00:00,30.46,30.61,29.39,29.39,432171.0,28.0807,28.219,27.0943,27.0943,432171.0
2020-03-18 15:30:00,29.4,32.14,29.36,31.96,908815.5,27.1035,29.6295,27.0666,29.4635,908815.5
2020-03-19 09:30:00,31.44,31.87,29.57,30.39,169796.25,28.9842,29.3806,27.2602,28.0162,169796.25
2020-03-19 10:00:00,30.4,31.12,29.84,30.63,125892.0,28.0254,28.6892,27.5091,28.2374,125892.0
2020-03-19 10:30:00,30.59,31.56,30.43,31.39,195918.75,28.2006,29.0948,28.0531,28.9381,195918.75
2020-03-19 11:00:00,31.42,32.5,31.08,32.3,110220.75,28.9657,29.9614,28.6523,29.777,110220.75
2020-03-19 11:30:00,32.24,32.34,31.25,31.37,156627.0,29.7217,29.8139,28.809,28.9196,156627.0
2020-03-19 12:00:00,31.36,31.62,29.46,30.11,163230.75,28.9104,29.1501,27.1588,27.7581,163230.75
2020-03-19 12:30:00,29.86,30.83,29.36,30.44,185994.0,27.5276,28.4218,27.0666,28.0623,185994.0
2020-03-19 13:00:00,30.46,30.7,30.09,30.26,120656.25,28.0807,28.302,27.7396,27.8963,120656.25
2020-03-19 13:30:00,30.32,30.84,30.12,30.24,185550.75,27.9516,28.431,27.7673,27.8779,185550.75
2020-03-19 14:00:00,30.22,30.28,29.73,29.87,231772.5,27.8595,27.9148,27.4077,27.5368,231772.5
2020-03-19 14:30:00,29.85,30.29,29.64,29.88,273676.5,27.5184,27.924,27.3248,27.546,273676.5
2020-03-19 15:00:00,29.87,30.44,29.36,30.24,420817.5,27.5368,28.0623,27.0666,27.8779,420817.5
2020-03-19 15:30:00,30.24,30.34,29.45,29.71,569157.75,27.8779,27.9701,27.1496,27.3893,569157.75
2020-03-20 09:30:00,29.45,29.46,27.73,28.88,437528.25,27.1496,27.1588,25.564,26.6241,437528.25
2020-03-20 10:00:00,28.79,29.66,28.7,29.44,180697.5,26.5412,27.3432,26.4582,27.1404,180697.5
2020-03-20 10:30:00,29.44,30.51,29.12,30.0,300543.75,27.1404,28.1268,26.8454,27.6566,300543.75
2020-03-20 11:00:00,30.05,30.11,28.65,29.12,183784.5,27.7027,27.7581,26.4121,26.8454,183784.5
2020-03-20 11:30:00,29.08,29.52,28.9,29.28,118669.5,26.8085,27.2141,26.6426,26.9929,118669.5
2020-03-20 12:00:00,29.43,29.54,28.0,28.12,127228.5,27.1312,27.2326,25.8129,25.9235,127228.5
2020-03-20 12:30:00,28.12,29.21,28.12,28.95,150835.5,25.9235,26.9284,25.9235,26.6887,150835.5
2020-03-20 13:00:00,28.96,29.35,28.27,28.69,143955.0,26.6979,27.0574,26.0618,26.449,143955.0
2020-03-20 13:30:00,28.76,29.14,28.35,29.06,172404.0,26.5135,26.8638,26.1355,26.7901,172404.0
2020-03-20 14:00:00,29.11,29.11,28.24,28.29,162220.5,26.8362,26.8362,26.0341,26.0802,162220.5
2020-03-20 14:30:00,28.28,28.63,27.9,28.0,321968.25,26.071,26.3937,25.7207,25.8129,321968.25
2020-03-20 15:00:00,28.0,28.45,27.36,28.11,352503.0,25.8129,26.2277,25.2229,25.9143,352503.0
2020-03-20 15:30:00,28.22,28.46,27.16,27.29,703219.5,26.0157,26.2369,25.0385,25.1583,703219.5
2020-03-23 09:30:00,26.94,27.02,25.38,26.16,244041.75,24.8357,24.9094,23.3975,24.1166,244041.75
2020-03-23 10:00:00,26.27,26.44,25.53,25.98,221492.25,24.218,24.3747,23.5358,23.9507,221492.25
2020-03-23 10:30:00,25.93,25.99,25.19,25.3,176258.25,23.9046,23.9599,23.2224,23.3238,176258.25
2020-03-23 11:00:00,25.38,25.49,24.49,24.74,219575.25,23.3975,23.4989,22.577,22.8075,219575.25
2020-03-23 11:30:00,24.74,25.06,24.09,24.56,212944.5,22.8075,23.1025,22.2083,22.6416,212944.5
2020-03-23 12:00:00,24.59,24.77,24.2,24.37,160899.75,22.6692,22.8352,22.3097,22.4664,160899.75
2020-03-23 12:30:00,24.44,25.51,24.27,25.39,146841.75,22.5309,23.5174,22.3742,23.4067,146841.75
2020-03-23 13:00:00,25.38,25.58,24.93,25.17,137488.5,23.3975,23.5819,22.9827,23.2039,137488.5
2020-03-23 13:30:00,25.14,25.92,24.95,25.08,198092.25,23.1763,23.8953,23.0011,23.121,198092.25
2020-03-23 14:00:00,25.08,25.16,24.55,25.04,130828.5,23.121,23.1947,22.6324,23.0841,130828.5
2020-03-23 14:30:00,25.06,25.48,24.76,24.93,167613.75,23.1025,23.4897,22.826,22.9827,167613.75
2020-03-23 15:00:00,24.9,24.98,24.55,24.66,201611.25,22.955,23.0288,22.6324,22.7338,201611.25
2020-03-23 15:30:00,24.68,24.69,24.41,24.49,510250.5,22.7522,22.7614,22.5033,22.577,510250.5
2020-03-24 09:30:00,25.6,25.81,24.68,24.9,266494.5,23.6003,23.7939,22.7522,22.955,266494.5
2020-03-24 10:00:00,24.92,25.64,24.34,25.58,208019.25,22.9735,23.6372,22.4388,23.5819,208019.25
2020-03-24 10:30:00,25.62,25.96,25.25,25.84,153789.75,23.6188,23.9322,23.2777,23.8216,153789.75
2020-03-24 11:00:00,25.84,26.09,25.7,26.06,112500.0,23.8216,24.0521,23.6925,24.0244,112500.0
2020-03-24 11:30:00,26.01,26.51,26.0,26.41,99063.0,23.9783,24.4393,23.9691,24.3471,99063.0
2020-03-24 12:00:00,26.42,26.97,26.25,26.73,104733.0,24.3563,24.8633,24.1996,24.6421,104733.0
2020-03-24 12:30:00,26.81,26.86,26.12,26.14,113064.75,24.7158,24.7619,24.0797,24.0982,113064.75
2020-03-24 13:00:00,26.15,26.26,25.73,26.1,102930.75,24.1074,24.2088,23.7202,24.0613,102930.75
2020-03-24 13:30:00,26.16,26.2,25.77,25.81,120834.0,24.1166,24.1535,23.7571,23.7939,120834.0
2020-03-24 14:00:00,25.87,26.05,25.84,26.0,154822.5,23.8492,24.0152,23.8216,23.9691,154822.5
2020-03-24 14:30:00,26.0,26.42,25.88,26.39,99162.0,23.9691,24.3563,23.8585,24.3286,99162.0
2020-03-24 15:00:00,26.42,26.48,26.1,26.12,138667.5,24.3563,24.4116,24.0613,24.0797,138667.5
2020-03-24 15:30:00,26.12,26.53,25.93,26.4,498786.75,24.0797,24.4577,23.9046,24.3378,498786.75
2020-03-25 09:30:00,26.1,26.96,25.28,25.86,160931.25,24.0613,24.8541,23.3053,23.84,160931.25
2020-03-25 10:00:00,25.86,26.34,25.61,26.16,135945.0,23.84,24.2825,23.6096,24.1166,135945.0
2020-03-25 10:30:00,26.31,27.16,26.24,26.93,122343.75,24.2549,25.0385,24.1903,24.8264,122343.75
2020-03-25 11:00:00,26.89,27.11,26.68,26.8,113400.0,24.7896,24.9924,24.596,24.7066,113400.0
2020-03-25 11:30:00,26.92,27.43,26.84,27.14,75728.25,24.8172,25.2874,24.7435,25.02,75728.25
2020-03-25 12:00:00,27.12,27.94,27.11,27.87,65450.25,25.0016,25.7576,24.9924,25.693,65450.25
2020-03-25 12:30:00,27.83,28.31,27.67,27.76,66656.25,25.6561,26.0987,25.5086,25.5916,66656.25
2020-03-25 13:00:00,27.91,28.71,27.91,28.42,84109.5,25.7299,26.4674,25.7299,26.2001,84109.5
2020-03-25 13:30:00,28.5,29.04,28.35,28.43,90490.5,26.2738,26.7716,26.1355,26.2093,90490.5
2020-03-25 14:00:00,28.44,28.56,27.86,28.16,245052.0,26.2185,26.3291,25.6838,25.9604,245052.0
2020-03-25 14:30:00,28.21,28.49,27.62,28.19,169233.75,26.0065,26.2646,25.4626,25.988,169233.75
2020-03-25 15:00:00,28.14,28.49,28.1,28.43,200400.75,25.9419,26.2646,25.9051,26.2093,200400.75
2020-03-25 15:30:00,28.38,28.54,26.74,27.01,705431.25,26.1632,26.3107,24.6513,24.9002,705431.25
2020-03-26 09:30:00,27.21,28.0,26.71,27.87,126490.5,25.0846,25.8129,24.6236,25.693,126490.5
2020-03-26 10:00:00,27.92,28.72,27.62,28.31,118995.75,25.7391,26.4766,25.4626,26.0987,118995.75
2020-03-26 10:30:00,28.22,28.44,27.81,28.12,100035.0,26.0157,26.2185,25.6377,25.9235,100035.0
2020-03-26 11:00:00,28.19,28.85,28.08,28.84,164976.75,25.988,26.5965,25.8866,26.5873,164976.75
2020-03-26 11:30:00,28.82,29.15,28.76,28.96,254162.25,26.5688,26.873,26.5135,26.6979,254162.25
2020-03-26 12:00:00,29.1,29.1,28.53,28.54,162425.25,26.8269,26.8269,26.3015,26.3107,162425.25
2020-03-26 12:30:00,28.52,28.74,28.38,28.6,58632.75,26.2923,26.4951,26.1632,26.366,58632.75
2020-03-26 13:00:00,28.58,28.75,28.04,28.05,57705.75,26.3476,26.5043,25.8497,25.859,57705.75
2020-03-26 13:30:00,28.13,28.38,27.91,28.06,59238.0,25.9327,26.1632,25.7299,25.8682,59238.0
2020-03-26 14:00:00,28.14,28.27,27.75,28.13,120683.25,25.9419,26.0618,25.5824,25.9327,120683.25
2020-03-26 14:30:00,28.13,28.52,28.12,28.25,110090.25,25.9327,26.2923,25.9235,26.0433,110090.25
2020-03-26 15:00:00,28.35,28.51,28.24,28.48,158289.75,26.1355,26.283,26.0341,26.2554,158289.75
2020-03-26 15:30:00,28.5,28.82,28.16,28.6,536611.5,26.2738,26.5688,25.9604,26.366,536611.5
2020-03-27 09:30:00,27.33,27.65,26.69,27.56,89102.25,25.1952,25.4902,24.6052,25.4072,89102.25
2020-03-27 10:00:00,27.52,27.85,26.68,26.68,127865.25,25.3704,25.6746,24.596,24.596,127865.25
2020-03-27 10:30:00,26.8,27.36,26.68,27.3,43812.0,24.7066,25.2229,24.596,25.1675,43812.0
2020-03-27 11:00:00,27.39,27.72,27.32,27.47,54668.25,25.2505,25.5547,25.186,25.3243,54668.25
2020-03-27 11:30:00,27.53,27.78,27.1,27.1,101306.25,25.3796,25.6101,24.9832,24.9832,101306.25
2020-03-27 12:00:00,27.12,27.53,27.12,27.5,66498.75,25.0016,25.3796,25.0016,25.3519,66498.75
2020-03-27 12:30:00,27.46,27.78,27.45,27.7,55671.75,25.315,25.6101,25.3058,25.5363,55671.75
2020-03-27 13:00:00,27.68,27.81,27.44,27.6,77013.0,25.5179,25.6377,25.2966,25.4441,77013.0
2020-03-27 13:30:00,27.65,28.07,27.64,27.69,68622.75,25.4902,25.8774,25.481,25.5271,68622.75
2020-03-27 14:00:00,27.7,27.77,27.45,27.45,88310.25,25.5363,25.6008,25.3058,25.3058,88310.25
2020-03-27 14:30:00,27.53,27.72,27.37,27.64,105561.0,25.3796,25.5547,25.2321,25.481,105561.0
2020-03-27 15:00:00,27.71,28.24,27.64,28.06,95015.25,25.5455,26.0341,25.481,25.8682,95015.25
2020-03-27 15:30:00,28.08,28.13,27.19,27.39,356827.5,25.8866,25.9327,25.0661,25.2505,356827.5
2020-03-30 09:30:00,27.3,27.78,26.67,26.95,93393.0,25.1675,25.6101,24.5868,24.8449,93393.0
2020-03-30 10:00:00,26.92,27.58,26.84,27.47,48820.5,24.8172,25.4257,24.7435,25.3243,48820.5
2020-03-30 10:30:00,27.51,27.76,27.34,27.39,55919.25,25.3611,25.5916,25.2044,25.2505,55919.25
2020-03-30 11:00:00,27.42,27.73,27.4,27.49,78342.75,25.2782,25.564,25.2597,25.3427,78342.75
2020-03-30 11:30:00,27.56,27.67,27.32,27.52,76394.25,25.4072,25.5086,25.186,25.3704,76394.25
2020-03-30 12:00:00,27.52,27.56,27.28,27.51,129291.75,25.3704,25.4072,25.1491,25.3611,129291.75
2020-03-30 12:30:00,27.47,27.98,27.4,27.92,148090.5,25.3243,25.7944,25.2597,25.7391,148090.5
2020-03-30 13:00:00,27.92,28.13,27.8,28.08,143716.5,25.7391,25.9327,25.6285,25.8866,143716.5
2020-03-30 13:30:00,28.11,28.11,27.93,28.02,80381.25,25.9143,25.9143,25.7483,25.8313,80381.25
2020-03-30 14:00:00,28.0,28.11,27.86,28.11,144798.75,25.8129,25.9143,25.6838,25.9143,144798.75
2020-03-30 14:30:00,28.1,28.48,28.09,28.31,98534.25,25.9051,26.2554,25.8958,26.0987,98534.25
2020-03-30 15:00:00,28.32,28.48,27.94,27.99,173904.75,26.1079,26.2554,25.7576,25.8036,173904.75
2020-03-30 15:30:00,28.05,28.77,28.03,28.62,689024.25,25.859,26.5227,25.8405,26.3844,689024.25
2020-03-31 09:30:00,28.22,28.54,27.68,28.04,160771.5,26.168,26.4647,25.6673,26.0011,160771.5
2020-03-31 10:00:00,28.04,28.72,28.02,28.72,88598.25,26.0011,26.6316,25.9825,26.6316,88598.25
2020-03-31 10:30:00,28.83,28.9,28.44,28.44,86663.25,26.7336,26.7985,26.372,26.372,86663.25
2020-03-31 11:00:00,28.37,28.62,28.31,28.35,40873.5,26.3071,26.5389,26.2514,26.2885,40873.5
2020-03-31 11:30:00,28.35,28.51,28.17,28.27,44613.0,26.2885,26.4369,26.1216,26.2144,44613.0
2020-03-31 12:00:00,28.21,28.76,28.13,28.36,107075.25,26.1587,26.6687,26.0845,26.2978,107075.25
2020-03-31 12:30:00,28.32,28.54,28.2,28.44,152059.5,26.2607,26.4647,26.1494,26.372,152059.5
2020-03-31 13:00:00,28.43,28.52,28.2,28.22,121785.75,26.3627,26.4462,26.1494,26.168,121785.75
2020-03-31 13:30:00,28.27,28.64,28.21,28.48,181404.0,26.2144,26.5575,26.1587,26.4091,181404.0
2020-03-31 14:00:00,28.5,28.77,28.4,28.63,109689.75,26.4276,26.678,26.3349,26.5482,109689.75
2020-03-31 14:30:00,28.63,28.73,28.5,28.57,61366.5,26.5482,26.6409,26.4276,26.4925,61366.5
2020-03-31 15:00:00,28.54,28.64,28.24,28.3,225639.0,26.4647,26.5575,26.1865,26.2422,225639.0
2020-03-31 15:30:00,28.32,28.44,27.86,28.08,377201.25,26.2607,26.372,25.8342,26.0382,377201.25
2020-04-01 09:30:00,26.48,26.64,25.42,25.48,179914.5,24.5545,24.7029,23.5716,23.6272,179914.5
2020-04-01 10:00:00,25.48,26.14,25.48,25.68,158532.75,23.6272,24.2392,23.6272,23.8127,158532.75
2020-04-01 10:30:00,25.66,25.71,25.36,25.6,140701.5,23.7941,23.8405,23.516,23.7385,140701.5
2020-04-01 11:00:00,25.6,25.82,25.45,25.71,110610.0,23.7385,23.9425,23.5994,23.8405,110610.0
2020-04-01 11:30:00,25.64,26.0,25.63,25.89,123972.75,23.7756,24.1094,23.7663,24.0074,123972.75
2020-04-01 12:00:00,25.86,26.07,25.78,25.88,123810.75,23.9796,24.1743,23.9054,23.9981,123810.75
2020-04-01 12:30:00,25.88,26.13,25.72,25.91,104431.5,23.9981,24.23,23.8498,24.026,104431.5
2020-04-01 13:00:00,25.88,26.54,25.84,26.46,168765.75,23.9981,24.6102,23.9611,24.536,168765.75
2020-04-01 13:30:00,26.49,26.55,26.21,26.22,95787.0,24.5638,24.6194,24.3041,24.3134,95787.0
2020-04-01 14:00:00,26.27,26.46,26.17,26.24,94950.0,24.3598,24.536,24.2671,24.332,94950.0
2020-04-01 14:30:00,26.21,26.21,25.97,26.03,72452.25,24.3041,24.3041,24.0816,24.1372,72452.25
2020-04-01 15:00:00,26.04,26.18,26.0,26.11,108063.0,24.1465,24.2763,24.1094,24.2114,108063.0
2020-04-01 15:30:00,26.12,26.29,25.92,26.22,548401.5,24.2207,24.3783,24.0352,24.3134,548401.5
2020-04-02 09:30:00,25.98,26.72,25.81,26.43,109183.5,24.0909,24.7771,23.9332,24.5082,109183.5
2020-04-02 10:00:00,26.36,26.91,26.3,26.91,98383.5,24.4432,24.9532,24.3876,24.9532,98383.5
2020-04-02 10:30:00,26.98,27.54,26.74,27.54,179075.25,25.0182,25.5374,24.7956,25.5374,179075.25
2020-04-02 11:00:00,27.52,27.52,26.64,26.85,157770.0,25.5189,25.5189,24.7029,24.8976,157770.0
2020-04-02 11:30:00,26.86,27.12,26.71,26.98,147899.25,24.9069,25.148,24.7678,25.0182,147899.25
2020-04-02 12:00:00,26.98,27.22,26.86,26.93,141599.25,25.0182,25.2407,24.9069,24.9718,141599.25
2020-04-02 12:30:00,26.96,27.09,26.84,26.88,78237.0,24.9996,25.1202,24.8883,24.9254,78237.0
2020-04-02 13:00:00,26.91,26.96,26.41,26.46,133978.5,24.9532,24.9996,24.4896,24.536,133978.5
2020-04-02 13:30:00,26.45,26.51,26.16,26.21,100568.25,24.5267,24.5823,24.2578,24.3041,100568.25
2020-04-02 14:00:00,26.21,26.3,25.85,26.11,188451.0,24.3041,24.3876,23.9703,24.2114,188451.0
2020-04-02 14:30:00,26.09,26.28,25.85,26.26,115884.0,24.1929,24.3691,23.9703,24.3505,115884.0
2020-04-02 15:00:00,26.24,26.32,26.07,26.23,106578.0,24.332,24.4061,24.1743,24.3227,106578.0
2020-04-02 15:30:00,26.25,26.8,25.98,26.65,240302.25,24.3412,24.8512,24.0909,24.7122,240302.25
2020-04-03 09:30:00,26.46,26.94,26.36,26.67,35327.25,24.536,24.9811,24.4432,24.7307,35327.25
2020-04-03 10:00:00,26.76,26.96,25.92,26.02,43411.5,24.8142,24.9996,24.0352,24.128,43411.5
2020-04-03 10:30:00,26.24,26.24,25.46,25.62,137288.25,24.332,24.332,23.6087,23.757,137288.25
2020-04-03 11:00:00,25.66,25.78,25.51,25.6,57836.25,23.7941,23.9054,23.655,23.7385,57836.25
2020-04-03 11:30:00,25.65,25.8,25.49,25.68,57325.5,23.7849,23.924,23.6365,23.8127,57325.5
2020-04-03 12:00:00,25.68,25.81,25.53,25.69,51367.5,23.8127,23.9332,23.6736,23.822,51367.5
2020-04-03 12:30:00,25.63,25.8,25.62,25.74,51826.5,23.7663,23.924,23.757,23.8683,51826.5
2020-04-03 13:00:00,25.72,25.79,25.59,25.64,51601.5,23.8498,23.9147,23.7292,23.7756,51601.5
2020-04-03 13:30:00,25.64,25.68,25.52,25.61,127134.0,23.7756,23.8127,23.6643,23.7478,127134.0
2020-04-03 14:00:00,25.61,25.66,25.45,25.54,145746.0,23.7478,23.7941,23.5994,23.6829,145746.0
2020-04-03 14:30:00,25.54,25.79,25.38,25.76,91005.75,23.6829,23.9147,23.5345,23.8869,91005.75
2020-04-03 15:00:00,25.77,25.82,25.4,25.6,127278.0,23.8961,23.9425,23.553,23.7385,127278.0
2020-04-03 15:30:00,25.63,25.74,25.36,25.58,369101.25,23.7663,23.8683,23.516,23.72,369101.25
2020-04-06 09:30:00,27.01,27.65,26.75,27.37,183159.0,25.046,25.6394,24.8049,25.3798,183159.0
2020-04-06 10:00:00,27.42,27.57,27.12,27.4,138460.5,25.4262,25.5653,25.148,25.4076,138460.5
2020-04-06 10:30:00,27.46,27.59,27.28,27.51,68294.25,25.4633,25.5838,25.2963,25.5096,68294.25
2020-04-06 11:00:00,27.51,27.75,27.43,27.75,58356.0,25.5096,25.7322,25.4354,25.7322,58356.0
2020-04-06 11:30:00,27.74,28.05,27.66,27.9,99875.25,25.7229,26.0104,25.6487,25.8713,99875.25
2020-04-06 12:00:00,27.91,28.04,27.83,28.04,168705.0,25.8805,26.0011,25.8063,26.0011,168705.0
2020-04-06 12:30:00,28.0,28.14,27.92,28.12,54018.0,25.964,26.0938,25.8898,26.0753,54018.0
2020-04-06 13:00:00,28.11,28.19,28.03,28.16,49194.0,26.066,26.1402,25.9918,26.1124,49194.0
2020-04-06 13:30:00,28.16,28.33,28.12,28.25,72101.25,26.1124,26.27,26.0753,26.1958,72101.25
2020-04-06 14:00:00,28.24,28.24,27.99,28.18,68537.25,26.1865,26.1865,25.9547,26.1309,68537.25
2020-04-06 14:30:00,28.18,28.21,28.05,28.12,75600.0,26.1309,26.1587,26.0104,26.0753,75600.0
2020-04-06 15:00:00,28.09,28.27,28.04,28.26,103941.0,26.0474,26.2144,26.0011,26.2051,103941.0
2020-04-06 15:30:00,28.27,28.82,28.17,28.57,431034.75,26.2144,26.7244,26.1216,26.4925,431034.75
2020-04-07 09:30:00,30.06,30.08,28.81,29.62,132610.5,27.8742,27.8927,26.7151,27.4662,132610.5
2020-04-07 10:00:00,29.7,29.93,28.91,29.14,225182.25,27.5404,27.7536,26.8078,27.0211,225182.25
2020-04-07 10:30:00,29.12,29.26,28.95,29.06,100199.25,27.0025,27.1324,26.8449,26.9469,100199.25
2020-04-07 11:00:00,29.04,29.64,28.92,29.61,203422.5,26.9284,27.4847,26.8171,27.4569,203422.5
2020-04-07 11:30:00,29.6,29.78,29.38,29.48,76824.0,27.4476,27.6146,27.2436,27.3364,76824.0
2020-04-07 12:00:00,29.52,29.86,29.52,29.74,80847.0,27.3735,27.6887,27.3735,27.5775,80847.0
2020-04-07 12:30:00,29.75,29.79,29.59,29.67,40378.5,27.5867,27.6238,27.4384,27.5126,40378.5
2020-04-07 13:00:00,29.63,29.71,29.32,29.41,57039.75,27.4755,27.5496,27.188,27.2715,57039.75
2020-04-07 13:30:00,29.43,29.52,29.21,29.24,76704.75,27.29,27.3735,27.086,27.1138,76704.75
2020-04-07 14:00:00,29.22,29.22,28.74,28.86,102192.75,27.0953,27.0953,26.6502,26.7615,102192.75
2020-04-07 14:30:00,28.9,28.96,28.46,28.56,94203.0,26.7985,26.8542,26.3905,26.4833,94203.0
2020-04-07 15:00:00,28.57,28.88,28.47,28.52,94200.75,26.4925,26.78,26.3998,26.4462,94200.75
2020-04-07 15:30:00,28.52,28.85,28.27,28.45,297267.75,26.4462,26.7522,26.2144,26.3813,297267.75
2020-04-08 09:30:00,28.83,29.18,28.23,28.23,54938.25,26.7336,27.0582,26.1773,26.1773,54938.25
2020-04-08 10:00:00,28.2,28.86,28.2,28.8,37293.75,26.1494,26.7615,26.1494,26.7058,37293.75
2020-04-08 10:30:00,28.8,29.03,28.65,29.03,35383.5,26.7058,26.9191,26.5667,26.9191,35383.5
2020-04-08 11:00:00,28.98,29.2,28.9,29.13,73932.75,26.8727,27.0767,26.7985,27.0118,73932.75
2020-04-08 11:30:00,29.11,29.32,29.05,29.25,51039.0,26.9933,27.188,26.9376,27.1231,51039.0
2020-04-08 12:00:00,29.23,29.42,29.09,29.39,83738.25,27.1045,27.2807,26.9747,27.2529,83738.25
2020-04-08 12:30:00,29.39,29.41,29.02,29.07,69612.75,27.2529,27.2715,26.9098,26.9562,69612.75
2020-04-08 13:00:00,29.06,29.32,28.97,29.17,37635.75,26.9469,27.188,26.8635,27.0489,37635.75
2020-04-08 13:30:00,29.21,29.21,28.99,29.06,49785.75,27.086,27.086,26.882,26.9469,49785.75
2020-04-08 14:00:00,29.08,29.43,29.07,29.35,64399.5,26.9655,27.29,26.9562,27.2158,64399.5
2020-04-08 14:30:00,29.37,29.52,29.35,29.5,65180.25,27.2344,27.3735,27.2158,27.3549,65180.25
2020-04-08 15:00:00,29.49,29.72,29.47,29.63,159637.5,27.3456,27.5589,27.3271,27.4755,159637.5
2020-04-08 15:30:00,29.65,29.89,29.42,29.59,314545.5,27.494,27.7166,27.2807,27.4384,314545.5
2020-04-09 09:30:00,30.23,31.1,30.05,30.96,244095.75,28.0318,28.8386,27.8649,28.7088,244095.75
2020-04-09 10:00:00,31.07,31.08,30.63,30.86,129750.75,28.8108,28.82,28.4027,28.616,129750.75
2020-04-09 10:30:00,30.92,31.08,30.69,30.85,118129.5,28.6717,28.82,28.4584,28.6068,118129.5
2020-04-09 11:00:00,30.89,30.94,30.57,30.9,94005.0,28.6438,28.6902,28.3471,28.6531,94005.0
2020-04-09 11:30:00,30.88,31.1,30.78,31.08,75258.0,28.6346,28.8386,28.5418,28.82,75258.0
2020-04-09 12:00:00,31.08,31.18,30.99,31.08,101036.25,28.82,28.9128,28.7366,28.82,101036.25
2020-04-09 12:30:00,31.1,31.2,31.01,31.12,220473.0,28.8386,28.9313,28.7551,28.8571,220473.0
2020-04-09 13:00:00,31.12,31.18,31.05,31.13,124182.0,28.8571,28.9128,28.7922,28.8664,124182.0
2020-04-09 13:30:00,31.14,31.14,30.72,30.88,75012.75,28.8757,28.8757,28.4862,28.6346,75012.75
2020-04-09 14:00:00,30.86,30.87,30.37,30.49,97170.75,28.616,28.6253,28.1617,28.2729,97170.75
2020-04-09 14:30:00,30.51,30.6,30.07,30.19,147159.0,28.2915,28.3749,27.8835,27.9947,147159.0
2020-04-09 15:00:00,30.24,30.81,30.13,30.8,264089.25,28.0411,28.5697,27.9391,28.5604,264089.25
2020-04-09 15:30:00,30.84,31.03,30.68,30.91,509483.25,28.5975,28.7737,28.4491,28.6624,509483.25
2020-04-13 09:30:00,30.54,30.64,29.92,30.0,93701.25,28.3193,28.412,27.7444,27.8186,93701.25
2020-04-13 10:00:00,30.0,30.28,29.93,30.11,54330.75,27.8186,28.0782,27.7536,27.9206,54330.75
2020-04-13 10:30:00,30.04,30.06,29.67,29.94,78997.5,27.8557,27.8742,27.5126,27.7629,78997.5
2020-04-13 11:00:00,29.91,30.03,29.7,30.03,65272.5,27.7351,27.8464,27.5404,27.8464,65272.5
2020-04-13 11:30:00,30.02,30.11,29.88,30.01,53761.5,27.8371,27.9206,27.7073,27.8278,53761.5
2020-04-13 12:00:00,30.02,30.44,30.02,30.3,56814.75,27.8371,28.2266,27.8371,28.0967,56814.75
2020-04-13 12:30:00,30.24,30.26,29.91,29.96,34544.25,28.0411,28.0597,27.7351,27.7815,34544.25
2020-04-13 13:00:00,29.93,29.96,29.88,29.93,47952.0,27.7536,27.7815,27.7073,27.7536,47952.0
2020-04-13 13:30:00,29.93,30.13,29.9,30.06,33252.75,27.7536,27.9391,27.7258,27.8742,33252.75
2020-04-13 14:00:00,30.04,30.15,29.78,29.89,66804.75,27.8557,27.9577,27.6146,27.7166,66804.75
2020-04-13 14:30:00,29.87,30.02,29.83,29.92,63751.5,27.698,27.8371,27.6609,27.7444,63751.5
2020-04-13 15:00:00,29.93,30.32,29.8,30.19,263344.5,27.7536,28.1153,27.6331,27.9947,263344.5
2020-04-13 15:30:00,30.21,30.36,29.95,30.01,169503.75,28.0133,28.1524,27.7722,27.8278,169503.75
2020-04-14 09:30:00,30.67,30.78,30.24,30.32,69993.0,28.4398,28.5418,28.0411,28.1153,69993.0
2020-04-14 10:00:00,30.36,30.7,30.35,30.4,69765.75,28.1524,28.4677,28.1431,28.1895,69765.75
2020-04-14 10:30:00,30.43,30.43,29.9,29.91,98700.75,28.2173,28.2173,27.7258,27.7351,98700.75
2020-04-14 11:00:00,29.91,29.94,29.37,29.42,70362.0,27.7351,27.7629,27.2344,27.2807,70362.0
2020-04-14 11:30:00,29.44,29.56,29.34,29.36,54499.5,27.2993,27.4106,27.2066,27.2251,54499.5
2020-04-14 12:00:00,29.32,29.72,29.32,29.48,96585.75,27.188,27.5589,27.188,27.3364,96585.75
2020-04-14 12:30:00,29.5,29.54,29.23,29.25,43204.5,27.3549,27.392,27.1045,27.1231,43204.5
2020-04-14 13:00:00,29.24,29.25,29.02,29.09,39498.75,27.1138,27.1231,26.9098,26.9747,39498.75
2020-04-14 13:30:00,29.1,29.2,29.07,29.16,52227.0,26.984,27.0767,26.9562,27.0396,52227.0
2020-04-14 14:00:00,29.14,29.47,29.09,29.4,62640.0,27.0211,27.3271,26.9747,27.2622,62640.0
2020-04-14 14:30:00,29.41,29.69,29.34,29.64,132212.25,27.2715,27.5311,27.2066,27.4847,132212.25
2020-04-14 15:00:00,29.6,29.7,29.48,29.68,68436.0,27.4476,27.5404,27.3364,27.5218,68436.0
2020-04-14 15:30:00,29.69,30.12,29.64,29.8,307046.25,27.5311,27.9298,27.4847,27.6331,307046.25
2020-04-15 09:30:00,28.5,28.64,28.16,28.45,173916.0,26.4276,26.5575,26.1124,26.3813,173916.0
2020-04-15 10:00:00,28.43,28.57,27.95,27.97,108693.0,26.3627,26.4925,25.9176,25.9362,108693.0
2020-04-15 10:30:00,28.02,28.36,28.0,28.26,54333.0,25.9825,26.2978,25.964,26.2051,54333.0
2020-04-15 11:00:00,28.27,28.34,28.04,28.26,95325.75,26.2144,26.2793,26.0011,26.2051,95325.75
2020-04-15 11:30:00,28.28,28.48,28.28,28.42,41022.0,26.2236,26.4091,26.2236,26.3534,41022.0
2020-04-15 12:00:00,28.43,28.55,28.32,28.48,45112.5,26.3627,26.474,26.2607,26.4091,45112.5
2020-04-15 12:30:00,28.46,28.52,28.24,28.24,50618.25,26.3905,26.4462,26.1865,26.1865,50618.25
2020-04-15 13:00:00,28.24,28.56,28.19,28.37,53057.25,26.1865,26.4833,26.1402,26.3071,53057.25
2020-04-15 13:30:00,28.3,28.32,28.03,28.1,59337.0,26.2422,26.2607,25.9918,26.0567,59337.0
2020-04-15 14:00:00,28.12,28.32,28.12,28.29,68951.25,26.0753,26.2607,26.0753,26.2329,68951.25
2020-04-15 14:30:00,28.32,28.43,28.27,28.39,78012.0,26.2607,26.3627,26.2144,26.3256,78012.0
2020-04-15 15:00:00,28.38,28.38,27.99,28.09,488628.0,26.3164,26.3164,25.9547,26.0474,488628.0
2020-04-15 15:30:00,28.09,28.14,27.74,27.86,763040.25,26.0474,26.0938,25.7229,25.8342,763040.25
2020-04-16 09:30:00,27.68,27.83,26.77,26.77,141025.5,25.6673,25.8063,24.8234,24.8234,141025.5
2020-04-16 10:00:00,26.84,27.0,26.64,26.93,178800.75,24.8883,25.0367,24.7029,24.9718,178800.75
2020-04-16 10:30:00,26.99,27.07,26.73,26.92,103297.5,25.0274,25.1016,24.7863,24.9625,103297.5
2020-04-16 11:00:00,26.93,27.34,26.93,27.01,133143.75,24.9718,25.352,24.9718,25.046,133143.75
2020-04-16 11:30:00,27.04,27.06,26.62,26.71,95208.75,25.0738,25.0923,24.6843,24.7678,95208.75
2020-04-16 12:00:00,26.69,26.75,26.44,26.5,97692.75,24.7492,24.8049,24.5174,24.5731,97692.75
2020-04-16 12:30:00,26.51,26.51,26.29,26.41,91431.0,24.5823,24.5823,24.3783,24.4896,91431.0
2020-04-16 13:00:00,26.4,26.79,26.33,26.7,194436.0,24.4803,24.842,24.4154,24.7585,194436.0
2020-04-16 13:30:00,26.73,26.82,26.6,26.72,142587.0,24.7863,24.8698,24.6658,24.7771,142587.0
2020-04-16 14:00:00,26.72,26.88,26.61,26.85,80246.25,24.7771,24.9254,24.6751,24.8976,80246.25
2020-04-16 14:30:00,26.84,27.0,26.78,26.8,134264.25,24.8883,25.0367,24.8327,24.8512,134264.25
2020-04-16 15:00:00,26.8,26.92,26.78,26.9,118786.5,24.8512,24.9625,24.8327,24.944,118786.5
2020-04-16 15:30:00,26.89,27.06,26.84,26.96,314102.25,24.9347,25.0923,24.8883,24.9996,314102.25
2020-04-17 09:30:00,28.0,28.78,27.86,28.33,294142.5,25.964,26.6873,25.8342,26.27,294142.5
2020-04-17 10:00:00,28.36,28.42,27.73,27.92,111737.25,26.2978,26.3534,25.7136,25.8898,111737.25
2020-04-17 10:30:00,27.95,28.11,27.8,28.0,121817.25,25.9176,26.066,25.7785,25.964,121817.25
2020-04-17 11:00:00,27.96,28.21,27.92,27.96,218652.75,25.9269,26.1587,25.8898,25.9269,218652.75
2020-04-17 11:30:00,27.95,28.2,27.95,28.08,95474.25,25.9176,26.1494,25.9176,26.0382,95474.25
2020-04-17 12:00:00,28.09,28.18,27.88,27.92,147422.25,26.0474,26.1309,25.8527,25.8898,147422.25
2020-04-17 12:30:00,27.91,28.18,27.89,28.13,257782.5,25.8805,26.1309,25.862,26.0845,257782.5
2020-04-17 13:00:00,28.13,28.39,28.09,28.29,148542.75,26.0845,26.3256,26.0474,26.2329,148542.75
2020-04-17 13:30:00,28.28,28.31,27.92,27.97,178971.75,26.2236,26.2514,25.8898,25.9362,178971.75
2020-04-17 14:00:00,27.98,28.06,27.84,27.9,127138.5,25.9454,26.0196,25.8156,25.8713,127138.5
2020-04-17 14:30:00,27.9,27.9,27.67,27.84,331346.25,25.8713,25.8713,25.658,25.8156,331346.25
2020-04-17 15:00:00,27.84,28.1,27.81,28.07,196292.25,25.8156,26.0567,25.7878,26.0289,196292.25
2020-04-17 15:30:00,28.08,28.43,28.08,28.3,621922.5,26.0382,26.3627,26.0382,26.2422,621922.5
2020-04-20 09:30:00,27.66,27.8,27.28,27.72,109361.25,25.6487,25.7785,25.2963,25.7043,109361.25
2020-04-20 10:00:00,27.74,27.96,27.68,27.73,57084.75,25.7229,25.9269,25.6673,25.7136,57084.75
2020-04-20 10:30:00,27.73,28.41,27.69,28.34,133674.75,25.7136,26.3442,25.6765,26.2793,133674.75
2020-04-20 11:00:00,28.36,28.36,28.1,28.23,80451.0,26.2978,26.2978,26.0567,26.1773,80451.0
2020-04-20 11:30:00,28.23,28.4,28.13,28.32,93516.75,26.1773,26.3349,26.0845,26.2607,93516.75
2020-04-20 12:00:00,28.29,28.36,28.09,28.15,63897.75,26.2329,26.2978,26.0474,26.1031,63897.75
2020-04-20 12:30:00,28.17,28.26,28.05,28.15,60394.5,26.1216,26.2051,26.0104,26.1031,60394.5
2020-04-20 13:00:00,28.12,28.12,27.87,27.93,72549.0,26.0753,26.0753,25.8434,25.8991,72549.0
2020-04-20 13:30:00,27.93,28.06,27.85,28.05,79906.5,25.8991,26.0196,25.8249,26.0104,79906.5
2020-04-20 14:00:00,28.05,28.12,27.58,27.58,97263.0,26.0104,26.0753,25.5745,25.5745,97263.0
2020-04-20 14:30:00,27.58,27.72,27.35,27.36,80633.25,25.5745,25.7043,25.3613,25.3705,80633.25
2020-04-20 15:00:00,27.36,27.48,27.32,27.44,75906.0,25.3705,25.4818,25.3334,25.4447,75906.0
2020-04-20 15:30:00,27.44,27.88,27.39,27.72,295692.75,25.4447,25.8527,25.3983,25.7043,295692.75
2020-04-21 09:30:00,26.88,27.28,26.64,27.19,142528.5,24.9254,25.2963,24.7029,25.2129,142528.5
2020-04-21 10:00:00,27.13,27.22,26.91,27.1,37451.25,25.1573,25.2407,24.9532,25.1294,37451.25
2020-04-21 10:30:00,27.12,27.42,27.01,27.39,59946.75,25.148,25.4262,25.046,25.3983,59946.75
2020-04-21 11:00:00,27.37,27.39,27.03,27.05,59334.75,25.3798,25.3983,25.0645,25.0831,59334.75
2020-04-21 11:30:00,27.07,27.19,27.0,27.14,33867.0,25.1016,25.2129,25.0367,25.1665,33867.0
2020-04-21 12:00:00,27.15,27.27,27.09,27.11,54000.0,25.1758,25.2871,25.1202,25.1387,54000.0
2020-04-21 12:30:00,27.12,27.16,26.97,27.04,58432.5,25.148,25.1851,25.0089,25.0738,58432.5
2020-04-21 13:00:00,27.09,27.22,26.99,27.16,48044.25,25.1202,25.2407,25.0274,25.1851,48044.25
2020-04-21 13:30:00,27.14,27.19,26.89,26.91,52978.5,25.1665,25.2129,24.9347,24.9532,52978.5
2020-04-21 14:00:00,26.9,27.11,26.85,27.0,49279.5,24.944,25.1387,24.8976,25.0367,49279.5
2020-04-21 14:30:00,26.98,27.09,26.88,27.08,123601.5,25.0182,25.1202,24.9254,25.1109,123601.5
2020-04-21 15:00:00,27.08,27.34,27.01,27.22,91712.25,25.1109,25.352,25.046,25.2407,91712.25
2020-04-21 15:30:00,27.21,27.37,27.14,27.24,281758.5,25.2314,25.3798,25.1665,25.2593,281758.5
2020-04-22 09:30:00,27.86,28.02,27.48,27.68,72695.25,25.8342,25.9825,25.4818,25.6673,72695.25
2020-04-22 10:00:00,27.66,27.76,27.53,27.67,142728.75,25.6487,25.7414,25.5282,25.658,142728.75
2020-04-22 10:30:00,27.7,27.82,27.53,27.56,75109.5,25.6858,25.7971,25.5282,25.556,75109.5
2020-04-22 11:00:00,27.58,27.72,27.55,27.66,33113.25,25.5745,25.7043,25.5467,25.6487,33113.25
2020-04-22 11:30:00,27.67,27.73,27.63,27.64,28363.5,25.658,25.7136,25.6209,25.6302,28363.5
2020-04-22 12:00:00,27.7,27.74,27.56,27.74,47184.75,25.6858,25.7229,25.556,25.7229,47184.75
2020-04-22 12:30:00,27.69,27.78,27.54,27.6,40520.25,25.6765,25.76,25.5374,25.5931,40520.25
2020-04-22 13:00:00,27.6,27.66,27.56,27.66,52821.0,25.5931,25.6487,25.556,25.6487,52821.0
2020-04-22 13:30:00,27.67,27.68,27.56,27.62,34197.75,25.658,25.6673,25.556,25.6116,34197.75
2020-04-22 14:00:00,27.62,27.64,27.52,27.56,55572.75,25.6116,25.6302,25.5189,25.556,55572.75
2020-04-22 14:30:00,27.56,27.62,27.51,27.54,102798.0,25.556,25.6116,25.5096,25.5374,102798.0
2020-04-22 15:00:00,27.54,27.75,27.53,27.64,67479.75,25.5374,25.7322,25.5282,25.6302,67479.75
2020-04-22 15:30:00,27.66,27.92,27.59,27.62,388073.25,25.6487,25.8898,25.5838,25.6116,388073.25
2020-04-23 09:30:00,27.52,28.0,27.44,27.7,52206.75,25.5189,25.964,25.4447,25.6858,52206.75
2020-04-23 10:00:00,27.7,27.79,27.53,27.65,55890.0,25.6858,25.7693,25.5282,25.6394,55890.0
2020-04-23 10:30:00,27.69,28.07,27.65,27.94,38427.75,25.6765,26.0289,25.6394,25.9084,38427.75
2020-04-23 11:00:00,27.96,27.99,27.88,27.92,37005.75,25.9269,25.9547,25.8527,25.8898,37005.75
2020-04-23 11:30:00,27.96,27.96,27.64,27.77,92826.0,25.9269,25.9269,25.6302,25.7507,92826.0
2020-04-23 12:00:00,27.76,27.83,27.71,27.79,42914.25,25.7414,25.8063,25.6951,25.7693,42914.25
2020-04-23 12:30:00,27.78,27.83,27.2,27.47,48928.5,25.76,25.8063,25.2222,25.4725,48928.5
2020-04-23 13:00:00,27.46,27.59,27.2,27.32,146700.0,25.4633,25.5838,25.2222,25.3334,146700.0
2020-04-23 13:30:00,27.35,27.46,27.18,27.4,41022.0,25.3613,25.4633,25.2036,25.4076,41022.0
2020-04-23 14:00:00,27.39,27.41,27.16,27.36,61222.5,25.3983,25.4169,25.1851,25.3705,61222.5
2020-04-23 14:30:00,27.35,27.39,27.22,27.38,47715.75,25.3613,25.3983,25.2407,25.3891,47715.75
2020-04-23 15:00:00,27.38,27.38,27.17,27.27,62334.0,25.3891,25.3891,25.1943,25.2871,62334.0
2020-04-23 15:30:00,27.28,27.51,27.2,27.27,212586.75,25.2963,25.5096,25.2222,25.2871,212586.75
2020-04-24 09:30:00,27.6,27.82,27.35,27.42,36942.75,25.5931,25.7971,25.3613,25.4262,36942.75
2020-04-24 10:00:00,27.48,27.51,27.17,27.21,21096.0,25.4818,25.5096,25.1943,25.2314,21096.0
2020-04-24 10:30:00,27.19,27.38,27.15,27.21,33516.0,25.2129,25.3891,25.1758,25.2314,33516.0
2020-04-24 11:00:00,27.2,27.27,27.12,27.21,33651.0,25.2222,25.2871,25.148,25.2314,33651.0
2020-04-24 11:30:00,27.2,27.23,27.08,27.09,35365.5,25.2222,25.25,25.1109,25.1202,35365.5
2020-04-24 12:00:00,27.05,27.11,26.94,27.02,57453.75,25.0831,25.1387,24.9811,25.0552,57453.75
2020-04-24 12:30:00,27.01,27.1,26.95,27.02,32870.25,25.046,25.1294,24.9903,25.0552,32870.25
2020-04-24 13:00:00,27.04,27.1,27.0,27.09,44842.5,25.0738,25.1294,25.0367,25.1202,44842.5
2020-04-24 13:30:00,27.1,27.28,27.08,27.27,41186.25,25.1294,25.2963,25.1109,25.2871,41186.25
2020-04-24 14:00:00,27.3,27.32,27.22,27.23,45762.75,25.3149,25.3334,25.2407,25.25,45762.75
2020-04-24 14:30:00,27.22,27.37,27.21,27.34,62190.0,25.2407,25.3798,25.2314,25.352,62190.0
2020-04-24 15:00:00,27.32,27.51,27.29,27.44,73293.75,25.3334,25.5096,25.3056,25.4447,73293.75
2020-04-24 15:30:00,27.44,27.52,27.27,27.37,265077.0,25.4447,25.5189,25.2871,25.3798,265077.0
2020-04-27 09:30:00,27.69,28.44,27.69,28.38,59447.25,25.6765,26.372,25.6765,26.3164,59447.25
2020-04-27 10:00:00,28.31,28.63,28.17,28.53,187492.5,26.2514,26.5482,26.1216,26.4554,187492.5
2020-04-27 10:30:00,28.58,28.71,28.52,28.52,82075.5,26.5018,26.6224,26.4462,26.4462,82075.5
2020-04-27 11:00:00,28.51,28.65,28.43,28.65,59436.0,26.4369,26.5667,26.3627,26.5667,59436.0
2020-04-27 11:30:00,28.61,28.88,28.59,28.8,72481.5,26.5296,26.78,26.5111,26.7058,72481.5
2020-04-27 12:00:00,28.81,28.83,28.67,28.79,63578.25,26.7151,26.7336,26.5853,26.6965,63578.25
2020-04-27 12:30:00,28.8,28.89,28.76,28.88,53745.75,26.7058,26.7893,26.6687,26.78,53745.75
2020-04-27 13:00:00,28.88,28.92,28.73,28.86,54717.75,26.78,26.8171,26.6409,26.7615,54717.75
2020-04-27 13:30:00,28.85,28.95,28.81,28.92,89786.25,26.7522,26.8449,26.7151,26.8171,89786.25
2020-04-27 14:00:00,28.94,29.1,28.89,29.08,84658.5,26.8356,26.984,26.7893,26.9655,84658.5
2020-04-27 14:30:00,29.08,29.23,29.05,29.13,64494.0,26.9655,27.1045,26.9376,27.0118,64494.0
2020-04-27 15:00:00,29.13,29.28,29.12,29.26,92720.25,27.0118,27.1509,27.0025,27.1324,92720.25
2020-04-27 15:30:00,29.26,29.45,29.22,29.23,281466.0,27.1324,27.3086,27.0953,27.1045,281466.0
2020-04-28 09:30:00,30.4,31.43,29.79,31.12,215979.75,28.1895,29.1446,27.6238,28.8571,215979.75
2020-04-28 10:00:00,31.16,31.23,30.69,30.78,193356.0,28.8942,28.9591,28.4584,28.5418,193356.0
2020-04-28 10:30:00,30.8,30.84,29.97,30.07,97328.25,28.5604,28.5975,27.7907,27.8835,97328.25
2020-04-28 11:00:00,30.02,30.39,30.02,30.26,81141.75,27.8371,28.1802,27.8371,28.0597,81141.75
2020-04-28 11:30:00,30.19,30.42,30.19,30.28,63243.0,27.9947,28.208,27.9947,28.0782,63243.0
2020-04-28 12:00:00,30.33,30.49,30.18,30.2,63319.5,28.1246,28.2729,27.9855,28.004,63319.5
2020-04-28 12:30:00,30.2,30.41,30.14,30.36,43452.0,28.004,28.1987,27.9484,28.1524,43452.0
2020-04-28 13:00:00,30.36,30.46,30.28,30.41,66357.0,28.1524,28.2451,28.0782,28.1987,66357.0
2020-04-28 13:30:00,30.4,30.47,30.31,30.35,44925.75,28.1895,28.2544,28.106,28.1431,44925.75
2020-04-28 14:00:00,30.36,30.53,30.34,30.45,66953.25,28.1524,28.31,28.1338,28.2358,66953.25
2020-04-28 14:30:00,30.45,30.55,30.37,30.46,134160.75,28.2358,28.3286,28.1617,28.2451,134160.75
2020-04-28 15:00:00,30.46,30.56,30.4,30.49,103324.5,28.2451,28.3378,28.1895,28.2729,103324.5
2020-04-28 15:30:00,30.49,30.55,30.16,30.29,330351.75,28.2729,28.3286,27.9669,28.0875,330351.75
2020-04-29 09:30:00,31.59,31.8,30.89,31.61,113247.0,29.2929,29.4877,28.6438,29.3115,113247.0
2020-04-29 10:00:00,31.66,31.85,31.1,31.27,128907.0,29.3579,29.534,28.8386,28.9962,128907.0
2020-04-29 10:30:00,31.27,31.55,31.27,31.51,63119.25,28.9962,29.2559,28.9962,29.2188,63119.25
2020-04-29 11:00:00,31.49,31.82,31.47,31.73,84829.5,29.2002,29.5062,29.1817,29.4228,84829.5
2020-04-29 11:30:00,31.73,31.89,31.52,31.88,62239.5,29.4228,29.5711,29.228,29.5619,62239.5
2020-04-29 12:00:00,31.87,31.95,31.67,31.72,67493.25,29.5526,29.6268,29.3671,29.4135,67493.25
2020-04-29 12:30:00,31.73,31.98,31.72,31.92,30735.0,29.4228,29.6546,29.4135,29.5989,30735.0
2020-04-29 13:00:00,31.92,32.03,31.86,31.92,34872.75,29.5989,29.7009,29.5433,29.5989,34872.75
2020-04-29 13:30:00,31.92,31.93,31.64,31.84,41676.75,29.5989,29.6082,29.3393,29.5248,41676.75
2020-04-29 14:00:00,31.84,31.9,31.63,31.83,47670.75,29.5248,29.5804,29.33,29.5155,47670.75
2020-04-29 14:30:00,31.85,31.85,31.7,31.85,101767.5,29.534,29.534,29.3949,29.534,101767.5
2020-04-29 15:00:00,31.86,32.03,31.85,31.87,110691.0,29.5433,29.7009,29.534,29.5526,110691.0
2020-04-29 15:30:00,31.88,31.91,31.63,31.7,315999.0,29.5619,29.5897,29.33,29.3949,315999.0
2020-04-30 09:30:00,30.28,31.11,29.16,29.61,492961.5,28.0782,28.8478,27.0396,27.4569,492961.5
2020-04-30 10:00:00,29.67,30.28,29.67,30.03,447385.5,27.5126,28.0782,27.5126,27.8464,447385.5
2020-04-30 10:30:00,30.02,30.05,29.52,29.67,270807.75,27.8371,27.8649,27.3735,27.5126,270807.75
2020-04-30 11:00:00,29.64,29.78,29.32,29.34,118692.0,27.4847,27.6146,27.188,27.2066,118692.0
2020-04-30 11:30:00,29.34,29.38,29.04,29.08,220097.25,27.2066,27.2436,26.9284,26.9655,220097.25
2020-04-30 12:00:00,29.08,29.1,28.91,29.04,138791.25,26.9655,26.984,26.8078,26.9284,138791.25
2020-04-30 12:30:00,29.06,29.36,28.95,29.35,97942.5,26.9469,27.2251,26.8449,27.2158,97942.5
2020-04-30 13:00:00,29.31,29.37,29.22,29.32,105117.75,27.1787,27.2344,27.0953,27.188,105117.75
2020-04-30 13:30:00,29.31,29.36,29.09,29.21,112497.75,27.1787,27.2251,26.9747,27.086,112497.75
2020-04-30 14:00:00,29.2,29.29,29.14,29.14,164731.5,27.0767,27.1602,27.0211,27.0211,164731.5
2020-04-30 14:30:00,29.16,29.31,28.97,29.24,467622.0,27.0396,27.1787,26.8635,27.1138,467622.0
2020-04-30 15:00:00,29.24,29.32,29.14,29.24,265479.75,27.1138,27.188,27.0211,27.1138,265479.75
2020-04-30 15:30:00,29.24,29.47,29.21,29.33,751729.5,27.1138,27.3271,27.086,27.1973,751729.5
2020-05-01 09:30:00,28.3,28.56,27.85,28.36,159585.75,26.2422,26.4833,25.8249,26.2978,159585.75
2020-05-01 10:00:00,28.47,28.63,28.28,28.4,108234.0,26.3998,26.5482,26.2236,26.3349,108234.0
2020-05-01 10:30:00,28.46,28.7,28.39,28.62,109838.25,26.3905,26.6131,26.3256,26.5389,109838.25
2020-05-01 11:00:00,28.63,28.63,28.38,28.48,88463.25,26.5482,26.5482,26.3164,26.4091,88463.25
2020-05-01 11:30:00,28.46,28.49,28.09,28.17,143028.0,26.3905,26.4184,26.0474,26.1216,143028.0
2020-05-01 12:00:00,28.16,28.16,27.97,28.05,83144.25,26.1124,26.1124,25.9362,26.0104,83144.25
2020-05-01 12:30:00,28.05,28.2,28.0,28.13,82514.25,26.0104,26.1494,25.964,26.0845,82514.25
2020-05-01 13:00:00,28.18,28.2,28.01,28.1,58819.5,26.1309,26.1494,25.9733,26.0567,58819.5
2020-05-01 13:30:00,28.1,28.2,28.1,28.2,55185.75,26.0567,26.1494,26.0567,26.1494,55185.75
2020-05-01 14:00:00,28.19,28.32,28.13,28.29,99434.25,26.1402,26.2607,26.0845,26.2329,99434.25
2020-05-01 14:30:00,28.3,28.31,28.12,28.19,91350.0,26.2422,26.2514,26.0753,26.1402,91350.0
2020-05-01 15:00:00,28.19,28.34,28.15,28.29,132745.5,26.1402,26.2793,26.1031,26.2329,132745.5
2020-05-01 15:30:00,28.28,28.32,27.96,28.08,524722.5,26.2236,26.2607,25.9269,26.0382,524722.5
2020-05-04 09:30:00,27.67,27.67,27.16,27.53,115893.0,25.658,25.658,25.1851,25.5282,115893.0
2020-05-04 10:00:00,27.52,27.88,27.45,27.51,85441.5,25.5189,25.8527,25.454,25.5096,85441.5
2020-05-04 10:30:00,27.46,27.54,27.3,27.44,72321.75,25.4633,25.5374,25.3149,25.4447,72321.75
2020-05-04 11:00:00,27.42,27.57,27.25,27.28,93289.5,25.4262,25.5653,25.2685,25.2963,93289.5
2020-05-04 11:30:00,27.3,27.52,27.27,27.44,38902.5,25.3149,25.5189,25.2871,25.4447,38902.5
2020-05-04 12:00:00,27.46,27.66,27.42,27.66,38612.25,25.4633,25.6487,25.4262,25.6487,38612.25
2020-05-04 12:30:00,27.65,27.74,27.42,27.43,57521.25,25.6394,25.7229,25.4262,25.4354,57521.25
2020-05-04 13:00:00,27.43,27.43,27.31,27.43,60576.75,25.4354,25.4354,25.3242,25.4354,60576.75
2020-05-04 13:30:00,27.44,27.56,27.43,27.52,48107.25,25.4447,25.556,25.4354,25.5189,48107.25
2020-05-04 14:00:00,27.51,27.64,27.49,27.52,54607.5,25.5096,25.6302,25.4911,25.5189,54607.5
2020-05-04 14:30:00,27.51,27.65,27.44,27.62,54164.25,25.5096,25.6394,25.4447,25.6116,54164.25
2020-05-04 15:00:00,27.62,27.69,27.56,27.68,55887.75,25.6116,25.6765,25.556,25.6673,55887.75
2020-05-04 15:30:00,27.68,27.88,27.67,27.79,161511.75,25.6673,25.8527,25.658,25.7693,161511.75
2020-05-05 09:30:00,28.26,28.75,28.04,28.66,48935.25,26.2051,26.6595,26.0011,26.576,48935.25
2020-05-05 10:00:00,28.66,28.72,28.31,28.39,51768.0,26.576,26.6316,26.2514,26.3256,51768.0
2020-05-05 10:30:00,28.43,28.57,28.38,28.51,41868.0,26.3627,26.4925,26.3164,26.4369,41868.0
2020-05-05 11:00:00,28.54,28.73,28.5,28.71,53590.5,26.4647,26.6409,26.4276,26.6224,53590.5
2020-05-05 11:30:00,28.69,28.75,28.62,28.7,55507.5,26.6038,26.6595,26.5389,26.6131,55507.5
2020-05-05 12:00:00,28.71,28.76,28.57,28.74,47947.5,26.6224,26.6687,26.4925,26.6502,47947.5
2020-05-05 12:30:00,28.72,28.83,28.7,28.72,112189.5,26.6316,26.7336,26.6131,26.6316,112189.5
2020-05-05 13:00:00,28.73,28.77,28.42,28.49,63398.25,26.6409,26.678,26.3534,26.4184,63398.25
2020-05-05 13:30:00,28.53,28.57,28.39,28.39,47810.25,26.4554,26.4925,26.3256,26.3256,47810.25
2020-05-05 14:00:00,28.4,28.44,28.33,28.36,41609.25,26.3349,26.372,26.27,26.2978,41609.25
2020-05-05 14:30:00,28.38,28.4,28.26,28.38,59190.75,26.3164,26.3349,26.2051,26.3164,59190.75
2020-05-05 15:00:00,28.33,28.35,28.0,28.03,72951.75,26.27,26.2885,25.964,25.9918,72951.75
2020-05-05 15:30:00,28.02,28.05,27.79,27.92,382666.5,25.9825,26.0104,25.7693,25.8898,382666.5
2020-05-06 09:30:00,28.28,28.28,27.79,27.85,36859.5,26.2236,26.2236,25.7693,25.8249,36859.5
2020-05-06 10:00:00,27.88,28.16,27.68,28.09,73674.0,25.8527,26.1124,25.6673,26.0474,73674.0
2020-05-06 10:30:00,28.12,28.34,28.03,28.1,137151.0,26.0753,26.2793,25.9918,26.0567,137151.0
2020-05-06 11:00:00,28.13,28.18,27.72,27.84,61089.75,26.0845,26.1309,25.7043,25.8156,61089.75
2020-05-06 11:30:00,27.88,27.88,27.69,27.77,54733.5,25.8527,25.8527,25.6765,25.7507,54733.5
2020-05-06 12:00:00,27.81,28.01,27.78,27.96,39197.25,25.7878,25.9733,25.76,25.9269,39197.25
2020-05-06 12:30:00,27.97,28.07,27.96,27.99,32226.75,25.9362,26.0289,25.9269,25.9547,32226.75
2020-05-06 13:00:00,28.0,28.0,27.88,27.92,63578.25,25.964,25.964,25.8527,25.8898,63578.25
2020-05-06 13:30:00,27.92,28.03,27.87,27.95,117621.0,25.8898,25.9918,25.8434,25.9176,117621.0
2020-05-06 14:00:00,27.95,27.95,27.82,27.86,50955.75,25.9176,25.9176,25.7971,25.8342,50955.75
2020-05-06 14:30:00,27.85,28.11,27.8,28.07,58947.75,25.8249,26.066,25.7785,26.0289,58947.75
2020-05-06 15:00:00,28.08,28.08,27.96,28.0,64320.75,26.0382,26.0382,25.9269,25.964,64320.75
2020-05-06 15:30:00,27.99,27.99,27.76,27.78,252562.5,25.9547,25.9547,25.7414,25.76,252562.5
2020-05-07 09:30:00,28.18,28.99,28.09,28.98,68582.25,26.1309,26.882,26.0474,26.8727,68582.25
2020-05-07 10:00:00,28.99,29.04,28.73,28.92,43796.25,26.882,26.9284,26.6409,26.8171,43796.25
2020-05-07 10:30:00,28.94,29.2,28.93,29.11,78682.5,26.8356,27.0767,26.8264,26.9933,78682.5
2020-05-07 11:00:00,29.13,29.25,29.04,29.09,81911.25,27.0118,27.1231,26.9284,26.9747,81911.25
2020-05-07 11:30:00,29.08,29.48,29.02,29.47,211718.25,26.9655,27.3364,26.9098,27.3271,211718.25
2020-05-07 12:00:00,29.48,29.54,29.28,29.31,77692.5,27.3364,27.392,27.1509,27.1787,77692.5
2020-05-07 12:30:00,29.28,29.31,28.86,28.95,51291.0,27.1509,27.1787,26.7615,26.8449,51291.0
2020-05-07 13:00:00,28.95,28.98,28.88,28.92,45126.0,26.8449,26.8727,26.78,26.8171,45126.0
2020-05-07 13:30:00,28.92,29.0,28.86,28.92,36690.75,26.8171,26.8913,26.7615,26.8171,36690.75
2020-05-07 14:00:00,28.9,29.05,28.81,28.92,61580.25,26.7985,26.9376,26.7151,26.8171,61580.25
2020-05-07 14:30:00,28.96,28.96,28.81,28.84,45724.5,26.8542,26.8542,26.7151,26.7429,45724.5
2020-05-07 15:00:00,28.83,28.85,28.57,28.72,108632.25,26.7336,26.7522,26.4925,26.6316,108632.25
2020-05-07 15:30:00,28.72,28.74,28.57,28.63,284721.75,26.6316,26.6502,26.4925,26.5482,284721.75
2020-05-08 09:30:00,29.32,29.71,29.21,29.68,79348.5,27.188,27.5496,27.086,27.5218,79348.5
2020-05-08 10:00:00,29.68,29.79,29.35,29.36,74736.0,27.5218,27.6238,27.2158,27.2251,74736.0
2020-05-08 10:30:00,29.33,29.46,29.0,29.0,89172.0,27.1973,27.3178,26.8913,26.8913,89172.0
2020-05-08 11:00:00,28.96,29.52,28.94,29.51,119709.0,26.8542,27.3735,26.8356,27.3642,119709.0
2020-05-08 11:30:00,29.51,29.61,29.38,29.6,182790.0,27.3642,27.4569,27.2436,27.4476,182790.0
2020-05-08 12:00:00,29.59,29.61,29.34,29.36,69356.25,27.4384,27.4569,27.2066,27.2251,69356.25
2020-05-08 12:30:00,29.38,29.53,29.36,29.51,48593.25,27.2436,27.3827,27.2251,27.3642,48593.25
2020-05-08 13:00:00,29.51,29.71,29.49,29.71,44309.25,27.3642,27.5496,27.3456,27.5496,44309.25
2020-05-08 13:30:00,29.72,29.76,29.61,29.63,73264.5,27.5589,27.596,27.4569,27.4755,73264.5
2020-05-08 14:00:00,29.61,29.65,29.56,29.61,69052.5,27.4569,27.494,27.4106,27.4569,69052.5
2020-05-08 14:30:00,29.62,29.69,29.57,29.66,62181.0,27.4662,27.5311,27.4198,27.5033,62181.0
2020-05-08 15:00:00,29.64,29.81,29.64,29.67,139221.0,27.4847,27.6424,27.4847,27.5126,139221.0
2020-05-08 15:30:00,29.67,29.73,29.6,29.69,328596.75,27.5126,27.5682,27.4476,27.5311,328596.75
2020-05-11 09:30:00,29.21,29.44,28.82,29.14,59872.5,27.086,27.2993,26.7244,27.0211,59872.5
2020-05-11 10:00:00,29.13,29.17,28.98,29.14,63785.25,27.0118,27.0489,26.8727,27.0211,63785.25
2020-05-11 10:30:00,29.12,29.23,29.03,29.05,54177.75,27.0025,27.1045,26.9191,26.9376,54177.75
2020-05-11 11:00:00,29.05,29.2,29.02,29.09,55548.0,26.9376,27.0767,26.9098,26.9747,55548.0
2020-05-11 11:30:00,29.1,29.58,29.09,29.51,216432.0,26.984,27.4291,26.9747,27.3642,216432.0
2020-05-11 12:00:00,29.52,29.71,29.47,29.69,96599.25,27.3735,27.5496,27.3271,27.5311,96599.25
2020-05-11 12:30:00,29.7,29.78,29.67,29.77,58106.25,27.5404,27.6146,27.5126,27.6053,58106.25
2020-05-11 13:00:00,29.76,29.93,29.74,29.84,81468.0,27.596,27.7536,27.5775,27.6702,81468.0
2020-05-11 13:30:00,29.88,29.9,29.63,29.64,42599.25,27.7073,27.7258,27.4755,27.4847,42599.25
2020-05-11 14:00:00,29.66,29.66,29.44,29.53,48294.0,27.5033,27.5033,27.2993,27.3827,48294.0
2020-05-11 14:30:00,29.52,29.72,29.52,29.61,50190.75,27.3735,27.5589,27.3735,27.4569,50190.75
2020-05-11 15:00:00,29.62,29.71,29.61,29.65,71682.75,27.4662,27.5496,27.4569,27.494,71682.75
2020-05-11 15:30:00,29.65,29.76,29.57,29.61,260500.5,27.494,27.596,27.4198,27.4569,260500.5
2020-05-12 09:30:00,29.84,29.87,29.23,29.3,114457.5,27.6702,27.698,27.1045,27.1695,114457.5
2020-05-12 10:00:00,29.33,29.45,29.18,29.19,51221.25,27.1973,27.3086,27.0582,27.0675,51221.25
2020-05-12 10:30:00,29.21,29.24,28.96,29.07,53399.25,27.086,27.1138,26.8542,26.9562,53399.25
2020-05-12 11:00:00,29.04,29.09,28.93,29.04,55678.5,26.9284,26.9747,26.8264,26.9284,55678.5
2020-05-12 11:30:00,29.1,29.1,28.92,29.04,33970.5,26.984,26.984,26.8171,26.9284,33970.5
2020-05-12 12:00:00,29.05,29.2,28.98,29.12,105882.75,26.9376,27.0767,26.8727,27.0025,105882.75
2020-05-12 12:30:00,29.12,29.13,28.98,28.99,30501.0,27.0025,27.0118,26.8727,26.882,30501.0
2020-05-12 13:00:00,29.0,29.0,28.67,28.69,64077.75,26.8913,26.8913,26.5853,26.6038,64077.75
2020-05-12 13:30:00,28.7,28.72,28.59,28.68,53219.25,26.6131,26.6316,26.5111,26.5945,53219.25
2020-05-12 14:00:00,28.66,28.69,28.52,28.54,36679.5,26.576,26.6038,26.4462,26.4647,36679.5
2020-05-12 14:30:00,28.53,28.64,28.43,28.49,158339.25,26.4554,26.5575,26.3627,26.4184,158339.25
2020-05-12 15:00:00,28.48,28.66,28.44,28.6,109847.25,26.4091,26.576,26.372,26.5204,109847.25
2020-05-12 15:30:00,28.6,28.63,28.06,28.1,517713.75,26.5204,26.5482,26.0196,26.0567,517713.75
2020-05-13 09:30:00,27.93,28.2,27.27,27.4,122949.0,25.8991,26.1494,25.2871,25.4076,122949.0
2020-05-13 10:00:00,27.52,27.6,27.09,27.24,77935.5,25.5189,25.5931,25.1202,25.2593,77935.5
2020-05-13 10:30:00,27.27,27.41,26.82,26.85,119232.0,25.2871,25.4169,24.8698,24.8976,119232.0
2020-05-13 11:00:00,26.88,27.01,26.73,26.8,73577.25,24.9254,25.046,24.7863,24.8512,73577.25
2020-05-13 11:30:00,26.82,26.85,26.39,26.53,77033.25,24.8698,24.8976,24.4711,24.6009,77033.25
2020-05-13 12:00:00,26.51,26.61,26.24,26.41,95679.0,24.5823,24.6751,24.332,24.4896,95679.0
2020-05-13 12:30:00,26.41,26.52,26.31,26.44,66492.0,24.4896,24.5916,24.3969,24.5174,66492.0
2020-05-13 13:00:00,26.47,26.68,26.44,26.52,62050.5,24.5452,24.74,24.5174,24.5916,62050.5
2020-05-13 13:30:00,26.52,26.58,26.42,26.44,81535.5,24.5916,24.6472,24.4989,24.5174,81535.5
2020-05-13 14:00:00,26.42,26.57,26.34,26.51,67308.75,24.4989,24.638,24.4247,24.5823,67308.75
2020-05-13 14:30:00,26.51,26.56,26.36,26.39,87390.0,24.5823,24.6287,24.4432,24.4711,87390.0
2020-05-13 15:00:00,26.4,26.52,26.16,26.24,122937.75,24.4803,24.5916,24.2578,24.332,122937.75
2020-05-13 15:30:00,26.22,26.43,26.21,26.39,339387.75,24.3134,24.5082,24.3041,24.4711,339387.75
2020-05-14 09:30:00,25.72,25.85,25.29,25.31,149847.75,23.8498,23.9703,23.451,23.4696,149847.75
2020-05-14 10:00:00,25.31,25.78,25.13,25.77,78360.75,23.4696,23.9054,23.3027,23.8961,78360.75
2020-05-14 10:30:00,25.75,26.91,25.75,26.75,113665.5,23.8776,24.9532,23.8776,24.8049,113665.5
2020-05-14 11:00:00,26.8,27.17,26.74,26.84,192636.0,24.8512,25.1943,24.7956,24.8883,192636.0
2020-05-14 11:30:00,26.83,26.94,26.44,26.79,101601.0,24.8791,24.9811,24.5174,24.842,101601.0
2020-05-14 12:00:00,26.77,27.08,26.72,27.07,115830.0,24.8234,25.1109,24.7771,25.1016,115830.0
2020-05-14 12:30:00,27.08,27.34,26.99,27.28,100521.0,25.1109,25.352,25.0274,25.2963,100521.0
2020-05-14 13:00:00,27.29,27.64,27.2,27.62,95652.0,25.3056,25.6302,25.2222,25.6116,95652.0
2020-05-14 13:30:00,27.63,27.64,27.25,27.25,81087.75,25.6209,25.6302,25.2685,25.2685,81087.75
2020-05-14 14:00:00,27.24,27.27,27.03,27.24,164900.25,25.2593,25.2871,25.0645,25.2593,164900.25
2020-05-14 14:30:00,27.29,27.34,27.11,27.18,103124.25,25.3056,25.352,25.1387,25.2036,103124.25
2020-05-14 15:00:00,27.18,27.49,27.16,27.43,98662.5,25.2036,25.4911,25.1851,25.4354,98662.5
2020-05-14 15:30:00,27.43,27.59,27.25,27.57,379923.75,25.4354,25.5838,25.2685,25.5653,379923.75
2020-05-15 09:30:00,27.2,27.65,26.93,27.45,119099.25,25.2222,25.6394,24.9718,25.454,119099.25
2020-05-15 10:00:00,27.43,27.64,27.34,27.55,114129.0,25.4354,25.6302,25.352,25.5467,114129.0
2020-05-15 10:30:00,27.52,27.62,27.28,27.4,101713.5,25.5189,25.6116,25.2963,25.4076,101713.5
2020-05-15 11:00:00,27.4,27.49,27.21,27.45,95321.25,25.4076,25.4911,25.2314,25.454,95321.25
2020-05-15 11:30:00,27.43,27.47,27.29,27.41,57757.5,25.4354,25.4725,25.3056,25.4169,57757.5
2020-05-15 12:00:00,27.4,27.6,27.39,27.51,86688.0,25.4076,25.5931,25.3983,25.5096,86688.0
2020-05-15 12:30:00,27.51,27.68,27.48,27.56,73003.5,25.5096,25.6673,25.4818,25.556,73003.5
2020-05-15 13:00:00,27.58,27.63,27.42,27.56,76515.75,25.5745,25.6209,25.4262,25.556,76515.75
2020-05-15 13:30:00,27.55,27.69,27.5,27.62,61494.75,25.5467,25.6765,25.5003,25.6116,61494.75
2020-05-15 14:00:00,27.65,27.82,27.63,27.76,228096.0,25.6394,25.7971,25.6209,25.7414,228096.0
2020-05-15 14:30:00,27.76,27.77,27.48,27.52,191175.75,25.7414,25.7507,25.4818,25.5189,191175.75
2020-05-15 15:00:00,27.54,27.59,27.39,27.39,199869.75,25.5374,25.5838,25.3983,25.3983,199869.75
2020-05-15 15:30:00,27.38,27.43,26.7,27.13,665469.0,25.3891,25.4354,24.7585,25.1573,665469.0
2020-05-18 09:30:00,27.71,28.71,27.71,28.44,146171.25,25.6951,26.6224,25.6951,26.372,146171.25
2020-05-18 10:00:00,28.48,28.56,27.93,27.99,103488.75,26.4091,26.4833,25.8991,25.9547,103488.75
2020-05-18 10:30:00,28.0,28.24,27.99,28.13,72951.75,25.964,26.1865,25.9547,26.0845,72951.75
2020-05-18 11:00:00,28.15,28.6,28.15,28.6,110868.75,26.1031,26.5204,26.1031,26.5204,110868.75
2020-05-18 11:30:00,28.55,28.69,28.49,28.6,107662.5,26.474,26.6038,26.4184,26.5204,107662.5
2020-05-18 12:00:00,28.59,28.69,28.58,28.61,82815.75,26.5111,26.6038,26.5018,26.5296,82815.75
2020-05-18 12:30:00,28.62,28.7,28.56,28.69,67653.0,26.5389,26.6131,26.4833,26.6038,67653.0
2020-05-18 13:00:00,28.69,28.75,28.65,28.69,101839.5,26.6038,26.6595,26.5667,26.6038,101839.5
2020-05-18 13:30:00,28.69,28.77,28.64,28.76,99391.5,26.6038,26.678,26.5575,26.6687,99391.5
2020-05-18 14:00:00,28.76,28.78,28.6,28.74,90576.0,26.6687,26.6873,26.5204,26.6502,90576.0
2020-05-18 14:30:00,28.72,29.01,28.72,29.01,187526.25,26.6316,26.9005,26.6316,26.9005,187526.25
2020-05-18 15:00:00,29.0,29.13,28.97,29.09,132036.75,26.8913,27.0118,26.8635,26.9747,132036.75
2020-05-18 15:30:00,29.08,29.2,28.81,28.87,536244.75,26.9655,27.0767,26.7151,26.7707,536244.75
2020-05-19 09:30:00,28.66,28.66,28.01,28.36,67191.75,26.576,26.576,25.9733,26.2978,67191.75
2020-05-19 10:00:00,28.36,28.75,28.24,28.64,68501.25,26.2978,26.6595,26.1865,26.5575,68501.25
2020-05-19 10:30:00,28.66,28.7,28.34,28.69,46647.0,26.576,26.6131,26.2793,26.6038,46647.0
2020-05-19 11:00:00,28.71,29.04,28.71,29.02,82327.5,26.6224,26.9284,26.6224,26.9098,82327.5
2020-05-19 11:30:00,29.0,29.12,29.0,29.07,68611.5,26.8913,27.0025,26.8913,26.9562,68611.5
2020-05-19 12:00:00,29.07,29.13,28.86,28.86,50172.75,26.9562,27.0118,26.7615,26.7615,50172.75
2020-05-19 12:30:00,28.85,28.89,28.76,28.84,43083.0,26.7522,26.7893,26.6687,26.7429,43083.0
2020-05-19 13:00:00,28.84,28.92,28.8,28.9,61337.25,26.7429,26.8171,26.7058,26.7985,61337.25
2020-05-19 13:30:00,28.9,28.93,28.79,28.8,73854.0,26.7985,26.8264,26.6965,26.7058,73854.0
2020-05-19 14:00:00,28.8,28.85,28.71,28.79,59458.5,26.7058,26.7522,26.6224,26.6965,59458.5
2020-05-19 14:30:00,28.79,28.86,28.43,28.51,96963.75,26.6965,26.7615,26.3627,26.4369,96963.75
2020-05-19 15:00:00,28.5,28.8,28.46,28.46,178400.25,26.4276,26.7058,26.3905,26.3905,178400.25
2020-05-19 15:30:00,28.46,28.47,27.9,27.92,428476.5,26.3905,26.3998,25.8713,25.8898,428476.5
2020-05-20 09:30:00,28.42,28.88,28.42,28.79,82064.25,26.3534,26.78,26.3534,26.6965,82064.25
2020-05-20 10:00:00,28.78,29.26,28.76,29.13,204905.25,26.6873,27.1324,26.6687,27.0118,204905.25
2020-05-20 10:30:00,29.11,29.21,29.03,29.1,78012.0,26.9933,27.086,26.9191,26.984,78012.0
2020-05-20 11:00:00,29.08,29.36,28.92,29.25,94268.25,26.9655,27.2251,26.8171,27.1231,94268.25
2020-05-20 11:30:00,29.24,29.53,29.11,29.43,75496.5,27.1138,27.3827,26.9933,27.29,75496.5
2020-05-20 12:00:00,29.42,29.5,29.35,29.47,71289.0,27.2807,27.3549,27.2158,27.3271,71289.0
2020-05-20 12:30:00,29.48,29.56,29.37,29.55,47130.75,27.3364,27.4106,27.2344,27.4013,47130.75
2020-05-20 13:00:00,29.53,29.54,29.24,29.25,158382.0,27.3827,27.392,27.1138,27.1231,158382.0
2020-05-20 13:30:00,29.25,29.4,29.15,29.32,27324.0,27.1231,27.2622,27.0304,27.188,27324.0
2020-05-20 14:00:00,29.35,29.42,29.22,29.29,101256.75,27.2158,27.2807,27.0953,27.1602,101256.75
2020-05-20 14:30:00,29.3,29.41,29.18,29.29,240567.75,27.1695,27.2715,27.0582,27.1602,240567.75
2020-05-20 15:00:00,29.28,29.48,29.21,29.45,149611.5,27.1509,27.3364,27.086,27.3086,149611.5
2020-05-20 15:30:00,29.45,29.45,29.19,29.24,392649.75,27.3086,27.3086,27.0675,27.1138,392649.75
2020-05-21 09:30:00,29.09,29.12,28.72,28.97,161901.0,26.9747,27.0025,26.6316,26.8635,161901.0
2020-05-21 10:00:00,28.96,29.22,28.84,29.11,118235.25,26.8542,27.0953,26.7429,26.9933,118235.25
2020-05-21 10:30:00,29.08,29.08,28.86,28.96,55894.5,26.9655,26.9655,26.7615,26.8542,55894.5
2020-05-21 11:00:00,28.95,28.95,28.68,28.75,68517.0,26.8449,26.8449,26.5945,26.6595,68517.0
2020-05-21 11:30:00,28.79,29.13,28.79,29.07,46392.75,26.6965,27.0118,26.6965,26.9562,46392.75
2020-05-21 12:00:00,29.08,29.17,29.01,29.13,55185.75,26.9655,27.0489,26.9005,27.0118,55185.75
2020-05-21 12:30:00,29.12,29.12,28.98,28.99,38742.75,27.0025,27.0025,26.8727,26.882,38742.75
2020-05-21 13:00:00,29.0,29.13,28.96,29.08,49538.25,26.8913,27.0118,26.8542,26.9655,49538.25
2020-05-21 13:30:00,29.07,29.09,29.01,29.04,40875.75,26.9562,26.9747,26.9005,26.9284,40875.75
2020-05-21 14:00:00,29.04,29.11,29.04,29.09,54342.0,26.9284,26.9933,26.9284,26.9747,54342.0
2020-05-21 14:30:00,29.09,29.11,28.73,28.79,92450.25,26.9747,26.9933,26.6409,26.6965,92450.25
2020-05-21 15:00:00,28.79,28.84,28.69,28.76,168282.0,26.6965,26.7429,26.6038,26.6687,168282.0
2020-05-21 15:30:00,28.76,29.01,28.75,28.8,384648.75,26.6687,26.9005,26.6595,26.7058,384648.75
2020-05-22 09:30:00,28.79,28.96,28.58,28.6,45866.25,26.6965,26.8542,26.5018,26.5204,45866.25
2020-05-22 10:00:00,28.59,28.72,28.47,28.65,59852.25,26.5111,26.6316,26.3998,26.5667,59852.25
2020-05-22 10:30:00,28.68,28.73,28.4,28.43,135904.5,26.5945,26.6409,26.3349,26.3627,135904.5
2020-05-22 11:00:00,28.46,28.56,28.41,28.52,69392.25,26.3905,26.4833,26.3442,26.4462,69392.25
2020-05-22 11:30:00,28.52,28.76,28.5,28.7,73008.0,26.4462,26.6687,26.4276,26.6131,73008.0
2020-05-22 12:00:00,28.71,28.76,28.6,28.74,83256.75,26.6224,26.6687,26.5204,26.6502,83256.75
2020-05-22 12:30:00,28.76,28.99,28.76,28.97,46399.5,26.6687,26.882,26.6687,26.8635,46399.5
2020-05-22 13:00:00,28.97,29.04,28.85,29.02,99454.5,26.8635,26.9284,26.7522,26.9098,99454.5
2020-05-22 13:30:00,29.04,29.22,28.98,29.18,76392.0,26.9284,27.0953,26.8727,27.0582,76392.0
2020-05-22 14:00:00,29.2,29.3,29.19,29.23,70389.0,27.0767,27.1695,27.0675,27.1045,70389.0
2020-05-22 14:30:00,29.24,29.27,29.0,29.07,86100.75,27.1138,27.1416,26.8913,26.9562,86100.75
2020-05-22 15:00:00,29.05,29.08,28.95,29.02,110207.25,26.9376,26.9655,26.8449,26.9098,110207.25
2020-05-22 15:30:00,29.01,29.08,28.82,28.97,440934.75,26.9005,26.9655,26.7244,26.8635,440934.75
2020-05-26 09:30:00,30.42,30.82,29.94,30.42,180603.0,28.208,28.5789,27.7629,28.208,180603.0
2020-05-26 10:00:00,30.44,30.56,30.21,30.52,106692.75,28.2266,28.3378,28.0133,28.3007,106692.75
2020-05-26 10:30:00,30.52,30.81,30.48,30.76,65738.25,28.3007,28.5697,28.2637,28.5233,65738.25
2020-05-26 11:00:00,30.77,31.0,30.76,31.0,112720.5,28.5326,28.7458,28.5233,28.7458,112720.5
2020-05-26 11:30:00,31.0,31.24,30.97,31.19,144900.0,28.7458,28.9684,28.718,28.922,144900.0
2020-05-26 12:00:00,31.19,31.2,30.99,31.11,53196.75,28.922,28.9313,28.7366,28.8478,53196.75
2020-05-26 12:30:00,31.12,31.33,31.04,31.32,83281.5,28.8571,29.0518,28.7829,29.0426,83281.5
2020-05-26 13:00:00,31.32,31.52,31.3,31.45,73878.75,29.0426,29.228,29.024,29.1631,73878.75
2020-05-26 13:30:00,31.47,31.53,31.36,31.46,61690.5,29.1817,29.2373,29.0797,29.1724,61690.5
2020-05-26 14:00:00,31.45,31.57,31.39,31.57,59861.25,29.1631,29.2744,29.1075,29.2744,59861.25
2020-05-26 14:30:00,31.55,31.64,31.46,31.6,66640.5,29.2559,29.3393,29.1724,29.3022,66640.5
2020-05-26 15:00:00,31.59,31.65,31.49,31.61,85997.25,29.2929,29.3486,29.2002,29.3115,85997.25
2020-05-26 15:30:00,31.61,31.68,31.08,31.27,379100.25,29.3115,29.3764,28.82,28.9962,379100.25
2020-05-27 09:30:00,32.51,32.8,31.86,32.05,172930.5,30.146,30.415,29.5433,29.7195,172930.5
2020-05-27 10:00:00,32.09,32.46,31.86,32.04,112659.75,29.7566,30.0997,29.5433,29.7102,112659.75
2020-05-27 10:30:00,32.03,32.03,31.71,31.95,72281.25,29.7009,29.7009,29.4042,29.6268,72281.25
2020-05-27 11:00:00,31.98,32.16,31.79,31.86,187560.0,29.6546,29.8215,29.4784,29.5433,187560.0
2020-05-27 11:30:00,31.87,32.03,31.76,31.96,128601.0,29.5526,29.7009,29.4506,29.636,128601.0
2020-05-27 12:00:00,31.96,32.01,31.84,31.92,43897.5,29.636,29.6824,29.5248,29.5989,43897.5
2020-05-27 12:30:00,31.9,32.0,31.89,31.96,40020.75,29.5804,29.6731,29.5711,29.636,40020.75
2020-05-27 13:00:00,31.97,32.16,31.84,32.15,109424.25,29.6453,29.8215,29.5248,29.8122,109424.25
2020-05-27 13:30:00,32.16,32.2,32.08,32.15,87255.0,29.8215,29.8586,29.7473,29.8122,87255.0
2020-05-27 14:00:00,32.14,32.26,32.13,32.21,58524.75,29.8029,29.9142,29.7937,29.8679,58524.75
2020-05-27 14:30:00,32.18,32.21,32.11,32.18,76709.25,29.84,29.8679,29.7751,29.84,76709.25
2020-05-27 15:00:00,32.18,32.24,32.12,32.2,81346.5,29.84,29.8957,29.7844,29.8586,81346.5
2020-05-27 15:30:00,32.19,32.44,32.16,32.43,344092.5,29.8493,30.0811,29.8215,30.0719,344092.5
2020-05-28 09:30:00,32.97,33.08,31.76,31.95,84845.25,30.5726,30.6746,29.4506,29.6268,84845.25
2020-05-28 10:00:00,31.92,31.92,31.5,31.57,53752.5,29.5989,29.5989,29.2095,29.2744,53752.5
2020-05-28 10:30:00,31.56,31.82,31.43,31.72,67695.75,29.2651,29.5062,29.1446,29.4135,67695.75
2020-05-28 11:00:00,31.72,31.72,31.48,31.64,50159.25,29.4135,29.4135,29.1909,29.3393,50159.25
2020-05-28 11:30:00,31.71,31.81,31.64,31.78,33189.75,29.4042,29.4969,29.3393,29.4691,33189.75
2020-05-28 12:00:00,31.77,31.78,31.67,31.67,23064.75,29.4599,29.4691,29.3671,29.3671,23064.75
2020-05-28 12:30:00,31.68,31.82,31.62,31.82,31959.0,29.3764,29.5062,29.3208,29.5062,31959.0
2020-05-28 13:00:00,31.81,31.89,31.74,31.88,41483.25,29.4969,29.5711,29.432,29.5619,41483.25
2020-05-28 13:30:00,31.85,32.01,31.84,31.99,45324.0,29.534,29.6824,29.5248,29.6639,45324.0
2020-05-28 14:00:00,32.01,32.06,31.91,31.91,48620.25,29.6824,29.7288,29.5897,29.5897,48620.25
2020-05-28 14:30:00,31.92,31.99,31.72,31.78,59838.75,29.5989,29.6639,29.4135,29.4691,59838.75
2020-05-28 15:00:00,31.79,31.88,31.69,31.7,58095.0,29.4784,29.5619,29.3857,29.3949,58095.0
2020-05-28 15:30:00,31.71,31.73,31.3,31.41,204655.5,29.4042,29.4228,29.024,29.126,204655.5
2020-05-29 09:30:00,31.0,31.09,30.62,30.94,47232.0,28.7458,28.8293,28.3935,28.6902,47232.0
2020-05-29 10:00:00,30.9,31.34,30.88,31.12,55388.25,28.6531,29.0611,28.6346,28.8571,55388.25
2020-05-29 10:30:00,31.16,31.2,30.89,31.04,48487.5,28.8942,28.9313,28.6438,28.7829,48487.5
2020-05-29 11:00:00,31.0,31.12,30.97,30.98,37523.25,28.7458,28.8571,28.718,28.7273,37523.25
2020-05-29 11:30:00,30.95,31.14,30.94,31.01,28100.25,28.6995,28.8757,28.6902,28.7551,28100.25
2020-05-29 12:00:00,30.99,31.03,30.76,30.8,65565.0,28.7366,28.7737,28.5233,28.5604,65565.0
2020-05-29 12:30:00,30.8,30.83,30.53,30.71,99483.75,28.5604,28.5882,28.31,28.4769,99483.75
2020-05-29 13:00:00,30.68,30.74,30.63,30.65,44678.25,28.4491,28.5047,28.4027,28.4213,44678.25
2020-05-29 13:30:00,30.67,30.69,30.5,30.6,24495.75,28.4398,28.4584,28.2822,28.3749,24495.75
2020-05-29 14:00:00,30.56,30.84,30.52,30.8,45857.25,28.3378,28.5975,28.3007,28.5604,45857.25
2020-05-29 14:30:00,30.76,30.94,30.44,30.93,65976.75,28.5233,28.6902,28.2266,28.6809,65976.75
2020-05-29 15:00:00,30.96,31.12,30.9,30.94,37467.0,28.7088,28.8571,28.6531,28.6902,37467.0
2020-05-29 15:30:00,30.95,30.96,30.64,30.79,282521.25,28.6995,28.7088,28.412,28.5511,282521.25
2020-06-01 09:30:00,31.02,31.26,30.83,31.11,54249.75,28.7644,28.9869,28.5882,28.8478,54249.75
2020-06-01 10:00:00,31.16,31.5,31.08,31.43,41418.0,28.8942,29.2095,28.82,29.1446,41418.0
2020-06-01 10:30:00,31.46,31.48,31.33,31.37,35505.0,29.1724,29.1909,29.0518,29.0889,35505.0
2020-06-01 11:00:00,31.4,31.49,31.25,31.43,38936.25,29.1168,29.2002,28.9777,29.1446,38936.25
2020-06-01 11:30:00,31.42,31.45,31.36,31.41,36733.5,29.1353,29.1631,29.0797,29.126,36733.5
2020-06-01 12:00:00,31.4,31.49,31.35,31.39,21321.0,29.1168,29.2002,29.0704,29.1075,21321.0
2020-06-01 12:30:00,31.4,31.44,31.28,31.36,23244.75,29.1168,29.1538,29.0055,29.0797,23244.75
2020-06-01 13:00:00,31.36,31.57,31.34,31.55,37341.0,29.0797,29.2744,29.0611,29.2559,37341.0
2020-06-01 13:30:00,31.55,31.65,31.54,31.59,24759.0,29.2559,29.3486,29.2466,29.2929,24759.0
2020-06-01 14:00:00,31.59,31.64,31.47,31.49,175738.5,29.2929,29.3393,29.1817,29.2002,175738.5
2020-06-01 14:30:00,31.5,31.77,31.47,31.77,110929.5,29.2095,29.4599,29.1817,29.4599,110929.5
2020-06-01 15:00:00,31.77,31.82,31.65,31.73,134138.25,29.4599,29.5062,29.3486,29.4228,134138.25
2020-06-01 15:30:00,31.73,31.83,31.53,31.63,705912.75,29.4228,29.5155,29.2373,29.33,705912.75
2020-06-02 09:30:00,32.13,32.66,31.99,32.65,84935.25,29.7937,30.2851,29.6639,30.2759,84935.25
2020-06-02 10:00:00,32.6,32.67,32.36,32.5,139959.0,30.2295,30.2944,30.007,30.1368,139959.0
2020-06-02 10:30:00,32.53,32.61,32.31,32.49,133220.25,30.1646,30.2388,29.9606,30.1275,133220.25
2020-06-02 11:00:00,32.52,32.65,32.4,32.55,164880.0,30.1553,30.2759,30.044,30.1831,164880.0
2020-06-02 11:30:00,32.52,32.73,32.45,32.71,127581.75,30.1553,30.35,30.0904,30.3315,127581.75
2020-06-02 12:00:00,32.7,32.7,32.5,32.58,118194.75,30.3222,30.3222,30.1368,30.211,118194.75
2020-06-02 12:30:00,32.59,32.62,32.53,32.55,41877.0,30.2202,30.248,30.1646,30.1831,41877.0
2020-06-02 13:00:00,32.53,32.7,32.51,32.64,85083.75,30.1646,30.3222,30.146,30.2666,85083.75
2020-06-02 13:30:00,32.64,32.68,32.48,32.51,45450.0,30.2666,30.3037,30.1182,30.146,45450.0
2020-06-02 14:00:00,32.5,32.59,32.45,32.47,175356.0,30.1368,30.2202,30.0904,30.109,175356.0
2020-06-02 14:30:00,32.47,32.52,32.26,32.46,100442.25,30.109,30.1553,29.9142,30.0997,100442.25
2020-06-02 15:00:00,32.43,32.45,32.2,32.29,101812.5,30.0719,30.0904,29.8586,29.942,101812.5
2020-06-02 15:30:00,32.28,32.48,32.15,32.44,461274.75,29.9328,30.1182,29.8122,30.0811,461274.75
2020-06-03 09:30:00,33.48,33.96,33.11,33.75,399089.25,31.0455,31.4906,30.7024,31.2959,399089.25
2020-06-03 10:00:00,33.78,34.13,33.6,34.13,136165.5,31.3237,31.6482,31.1568,31.6482,136165.5
2020-06-03 10:30:00,34.1,34.14,33.95,34.08,94340.25,31.6204,31.6575,31.4813,31.6019,94340.25
2020-06-03 11:00:00,34.06,34.3,34.02,34.22,120665.25,31.5833,31.8059,31.5462,31.7317,120665.25
2020-06-03 11:30:00,34.27,34.34,34.2,34.31,112362.75,31.7781,31.843,31.7132,31.8152,112362.75
2020-06-03 12:00:00,34.3,34.31,34.19,34.22,93570.75,31.8059,31.8152,31.7039,31.7317,93570.75
2020-06-03 12:30:00,34.24,34.31,34.07,34.16,124348.5,31.7502,31.8152,31.5926,31.6761,124348.5
2020-06-03 13:00:00,34.2,34.35,34.12,34.2,125651.25,31.7132,31.8522,31.639,31.7132,125651.25
2020-06-03 13:30:00,34.15,34.24,34.04,34.08,163336.5,31.6668,31.7502,31.5648,31.6019,163336.5
2020-06-03 14:00:00,34.09,34.39,34.07,34.36,165685.5,31.6112,31.8893,31.5926,31.8615,165685.5
2020-06-03 14:30:00,34.36,34.38,34.2,34.22,178220.25,31.8615,31.8801,31.7132,31.7317,178220.25
2020-06-03 15:00:00,34.22,34.32,34.15,34.3,111883.5,31.7317,31.8244,31.6668,31.8059,111883.5
2020-06-03 15:30:00,34.3,34.39,34.21,34.34,502643.25,31.8059,31.8893,31.7224,31.843,502643.25
2020-06-04 09:30:00,34.16,34.36,33.86,34.29,252857.25,31.6761,31.8615,31.3979,31.7966,252857.25
2020-06-04 10:00:00,34.3,34.7,34.29,34.55,167478.75,31.8059,32.1768,31.7966,32.0377,167478.75
2020-06-04 10:30:00,34.54,34.9,34.48,34.8,241134.75,32.0284,32.3623,31.9728,32.2695,241134.75
2020-06-04 11:00:00,34.8,34.89,34.41,34.67,237924.0,32.2695,32.353,31.9079,32.149,237924.0
2020-06-04 11:30:00,34.63,34.63,34.36,34.59,186961.5,32.1119,32.1119,31.8615,32.0748,186961.5
2020-06-04 12:00:00,34.59,34.62,34.39,34.55,169240.5,32.0748,32.1026,31.8893,32.0377,169240.5
2020-06-04 12:30:00,34.49,34.49,34.2,34.33,171366.75,31.9821,31.9821,31.7132,31.8337,171366.75
2020-06-04 13:00:00,34.36,34.49,34.33,34.47,126308.25,31.8615,31.9821,31.8337,31.9635,126308.25
2020-06-04 13:30:00,34.48,34.73,34.44,34.72,96630.75,31.9728,32.2046,31.9357,32.1953,96630.75
2020-06-04 14:00:00,34.71,34.78,34.58,34.78,152181.0,32.1861,32.251,32.0655,32.251,152181.0
2020-06-04 14:30:00,34.78,35.08,34.7,34.87,226935.0,32.251,32.5292,32.1768,32.3344,226935.0
2020-06-04 15:00:00,34.84,34.95,34.72,34.86,305205.75,32.3066,32.4086,32.1953,32.3252,305205.75
2020-06-04 15:30:00,34.86,35.23,34.86,35.22,668038.5,32.3252,32.6683,32.3252,32.659,668038.5
2020-06-05 09:30:00,37.78,38.14,36.76,36.79,611766.0,35.0328,35.3667,34.087,34.1148,611766.0
2020-06-05 10:00:00,36.85,37.16,36.52,36.63,603546.75,34.1705,34.4579,33.8645,33.9665,603546.75
2020-06-05 10:30:00,36.6,36.97,36.41,36.69,305419.5,33.9386,34.2817,33.7625,34.0221,305419.5
2020-06-05 11:00:00,36.69,36.84,36.48,36.7,289991.25,34.0221,34.1612,33.8274,34.0314,289991.25
2020-06-05 11:30:00,36.71,36.92,36.52,36.67,237685.5,34.0406,34.2354,33.8645,34.0036,237685.5
2020-06-05 12:00:00,36.71,36.75,36.24,36.36,165222.0,34.0406,34.0777,33.6048,33.7161,165222.0
2020-06-05 12:30:00,36.39,36.54,36.24,36.38,91550.25,33.7439,33.883,33.6048,33.7346,91550.25
2020-06-05 13:00:00,36.38,36.46,36.25,36.37,63389.25,33.7346,33.8088,33.6141,33.7254,63389.25
2020-06-05 13:30:00,36.36,36.53,36.32,36.39,169753.5,33.7161,33.8737,33.679,33.7439,169753.5
2020-06-05 14:00:00,36.39,36.56,36.16,36.28,144380.25,33.7439,33.9016,33.5306,33.6419,144380.25
2020-06-05 14:30:00,36.29,36.4,36.1,36.33,234407.25,33.6512,33.7532,33.475,33.6883,234407.25
2020-06-05 15:00:00,36.36,36.44,36.17,36.41,171771.75,33.7161,33.7903,33.5399,33.7625,171771.75
2020-06-05 15:30:00,36.41,36.41,36.1,36.16,587641.5,33.7625,33.7625,33.475,33.5306,587641.5
2020-06-08 09:30:00,36.77,37.09,36.38,36.84,162904.5,34.0963,34.393,33.7346,34.1612,162904.5
2020-06-08 10:00:00,36.83,36.88,36.08,36.13,308256.75,34.1519,34.1983,33.4565,33.5028,308256.75
2020-06-08 10:30:00,36.2,36.39,35.92,36.39,83358.0,33.5677,33.7439,33.3081,33.7439,83358.0
2020-06-08 11:00:00,36.36,36.45,36.21,36.21,58018.5,33.7161,33.7995,33.577,33.577,58018.5
2020-06-08 11:30:00,36.24,36.24,36.03,36.15,65985.75,33.6048,33.6048,33.4101,33.5214,65985.75
2020-06-08 12:00:00,36.14,36.29,36.09,36.2,66946.5,33.5121,33.6512,33.4657,33.5677,66946.5
2020-06-08 12:30:00,36.19,36.29,36.1,36.1,51093.0,33.5585,33.6512,33.475,33.475,51093.0
2020-06-08 13:00:00,36.1,36.22,36.09,36.15,35649.0,33.475,33.5863,33.4657,33.5214,35649.0
2020-06-08 13:30:00,36.16,36.22,36.08,36.11,67387.5,33.5306,33.5863,33.4565,33.4843,67387.5
2020-06-08 14:00:00,36.11,36.29,36.08,36.28,168372.0,33.4843,33.6512,33.4565,33.6419,168372.0
2020-06-08 14:30:00,36.26,36.26,36.11,36.17,210879.0,33.6234,33.6234,33.4843,33.5399,210879.0
2020-06-08 15:00:00,36.16,36.25,36.06,36.15,186219.0,33.5306,33.6141,33.4379,33.5214,186219.0
2020-06-08 15:30:00,36.15,36.21,36.0,36.02,1107051.75,33.5214,33.577,33.3823,33.4008,1107051.75
2020-06-09 09:30:00,35.56,36.52,35.12,36.21,421483.5,32.9743,33.8645,32.5663,33.577,421483.5
2020-06-09 10:00:00,36.22,36.37,35.92,35.98,130662.0,33.5863,33.7254,33.3081,33.3637,130662.0
2020-06-09 10:30:00,36.03,36.11,35.7,35.84,89187.75,33.4101,33.4843,33.1041,33.2339,89187.75
2020-06-09 11:00:00,35.82,36.21,35.78,36.12,70107.75,33.2154,33.577,33.1783,33.4935,70107.75
2020-06-09 11:30:00,36.11,36.16,35.88,35.88,66944.25,33.4843,33.5306,33.271,33.271,66944.25
2020-06-09 12:00:00,35.88,36.16,35.83,36.16,56369.25,33.271,33.5306,33.2246,33.5306,56369.25
2020-06-09 12:30:00,36.18,36.2,36.02,36.11,47907.0,33.5492,33.5677,33.4008,33.4843,47907.0
2020-06-09 13:00:00,36.11,36.34,36.1,36.33,42540.75,33.4843,33.6975,33.475,33.6883,42540.75
2020-06-09 13:30:00,36.32,36.35,36.24,36.26,57091.5,33.679,33.7068,33.6048,33.6234,57091.5
2020-06-09 14:00:00,36.28,36.31,36.08,36.22,64883.25,33.6419,33.6697,33.4565,33.5863,64883.25
2020-06-09 14:30:00,36.23,36.37,36.08,36.33,95996.25,33.5955,33.7254,33.4565,33.6883,95996.25
2020-06-09 15:00:00,36.36,36.58,36.27,36.58,103299.75,33.7161,33.9201,33.6326,33.9201,103299.75
2020-06-09 15:30:00,36.57,36.58,36.2,36.29,353380.5,33.9108,33.9201,33.5677,33.6512,353380.5
2020-06-10 09:30:00,36.21,36.28,35.32,35.55,70494.75,33.577,33.6419,32.7517,32.965,70494.75
2020-06-10 10:00:00,35.46,35.47,34.78,34.92,74405.25,32.8815,32.8908,32.251,32.3808,74405.25
2020-06-10 10:30:00,34.9,35.19,34.68,34.83,72157.5,32.3623,32.6312,32.1583,32.2973,72157.5
2020-06-10 11:00:00,34.82,35.04,34.8,34.96,58459.5,32.2881,32.4921,32.2695,32.4179,58459.5
2020-06-10 11:30:00,34.91,35.27,34.76,35.16,73595.25,32.3715,32.7054,32.2324,32.6034,73595.25
2020-06-10 12:00:00,35.15,35.24,35.06,35.07,59814.0,32.5941,32.6775,32.5106,32.5199,59814.0
2020-06-10 12:30:00,35.05,35.06,34.85,34.9,48372.75,32.5013,32.5106,32.3159,32.3623,48372.75
2020-06-10 13:00:00,34.92,34.92,34.77,34.79,54333.0,32.3808,32.3808,32.2417,32.2603,54333.0
2020-06-10 13:30:00,34.8,34.88,34.77,34.8,31324.5,32.2695,32.3437,32.2417,32.2695,31324.5
2020-06-10 14:00:00,34.8,35.48,34.8,34.8,53592.75,32.2695,32.9001,32.2695,32.2695,53592.75
2020-06-10 14:30:00,34.8,34.84,33.83,33.88,207072.0,32.2695,32.3066,31.3701,31.4164,207072.0
2020-06-10 15:00:00,33.87,34.4,33.66,34.4,187483.5,31.4072,31.8986,31.2124,31.8986,187483.5
2020-06-10 15:30:00,34.4,34.43,33.92,33.94,290731.5,31.8986,31.9264,31.4535,31.4721,290731.5
2020-06-11 09:30:00,32.04,32.87,31.99,32.69,103025.25,29.7102,30.4799,29.6639,30.313,103025.25
2020-06-11 10:00:00,32.73,32.88,32.46,32.48,114754.5,30.35,30.4891,30.0997,30.1182,114754.5
2020-06-11 10:30:00,32.52,32.59,32.2,32.26,55500.75,30.1553,30.2202,29.8586,29.9142,55500.75
2020-06-11 11:00:00,32.23,32.29,32.02,32.04,69882.75,29.8864,29.942,29.6917,29.7102,69882.75
2020-06-11 11:30:00,32.04,32.08,31.82,31.92,70443.0,29.7102,29.7473,29.5062,29.5989,70443.0
2020-06-11 12:00:00,31.9,31.91,31.66,31.71,74227.5,29.5804,29.5897,29.3579,29.4042,74227.5
2020-06-11 12:30:00,31.72,32.04,31.72,31.95,79062.75,29.4135,29.7102,29.4135,29.6268,79062.75
2020-06-11 13:00:00,31.93,32.16,31.9,31.9,59863.5,29.6082,29.8215,29.5804,29.5804,59863.5
2020-06-11 13:30:00,31.89,31.89,31.64,31.78,42959.25,29.5711,29.5711,29.3393,29.4691,42959.25
2020-06-11 14:00:00,31.78,31.78,31.46,31.6,77395.5,29.4691,29.4691,29.1724,29.3022,77395.5
2020-06-11 14:30:00,31.62,31.62,31.16,31.23,72756.0,29.3208,29.3208,28.8942,28.9591,72756.0
2020-06-11 15:00:00,31.22,31.41,31.17,31.28,115953.75,28.9498,29.126,28.9035,29.0055,115953.75
2020-06-11 15:30:00,31.26,31.61,31.18,31.23,367339.5,28.9869,29.3115,28.9128,28.9591,367339.5
2020-06-12 09:30:00,32.8,32.8,31.86,32.1,88494.75,30.415,30.415,29.5433,29.7659,88494.75
2020-06-12 10:00:00,32.09,32.36,31.82,31.84,54544.5,29.7566,30.007,29.5062,29.5248,54544.5
2020-06-12 10:30:00,31.8,31.8,31.15,31.18,101290.5,29.4877,29.4877,28.8849,28.9128,101290.5
2020-06-12 11:00:00,31.19,31.45,30.94,31.24,88857.0,28.922,29.1631,28.6902,28.9684,88857.0
2020-06-12 11:30:00,31.24,31.6,31.16,31.59,63191.25,28.9684,29.3022,28.8942,29.2929,63191.25
2020-06-12 12:00:00,31.57,31.74,31.43,31.52,58380.75,29.2744,29.432,29.1446,29.228,58380.75
2020-06-12 12:30:00,31.5,31.58,31.31,31.53,46082.25,29.2095,29.2837,29.0333,29.2373,46082.25
2020-06-12 13:00:00,31.56,31.56,31.29,31.29,48336.75,29.2651,29.2651,29.0148,29.0148,48336.75
2020-06-12 13:30:00,31.32,31.32,30.75,30.8,48417.75,29.0426,29.0426,28.514,28.5604,48417.75
2020-06-12 14:00:00,30.82,31.28,30.82,31.23,46352.25,28.5789,29.0055,28.5789,28.9591,46352.25
2020-06-12 14:30:00,31.3,31.44,31.03,31.26,77181.75,29.024,29.1538,28.7737,28.9869,77181.75
2020-06-12 15:00:00,31.33,31.52,31.16,31.24,69628.5,29.0518,29.228,28.8942,28.9684,69628.5
2020-06-12 15:30:00,31.28,31.92,31.2,31.82,313616.25,29.0055,29.5989,28.9313,29.5062,313616.25
2020-06-15 09:30:00,30.38,31.03,30.29,30.84,83704.5,28.1709,28.7737,28.0875,28.5975,83704.5
2020-06-15 10:00:00,30.83,31.2,30.78,31.07,68474.25,28.5882,28.9313,28.5418,28.8108,68474.25
2020-06-15 10:30:00,31.04,31.49,31.01,31.45,43812.0,28.7829,29.2002,28.7551,29.1631,43812.0
2020-06-15 11:00:00,31.45,31.71,31.43,31.48,38857.5,29.1631,29.4042,29.1446,29.1909,38857.5
2020-06-15 11:30:00,31.51,31.53,31.24,31.4,31504.5,29.2188,29.2373,28.9684,29.1168,31504.5
2020-06-15 12:00:00,31.44,31.73,31.44,31.71,29358.0,29.1538,29.4228,29.1538,29.4042,29358.0
2020-06-15 12:30:00,31.71,31.92,31.62,31.92,27009.0,29.4042,29.5989,29.3208,29.5989,27009.0
2020-06-15 13:00:00,31.94,32.08,31.9,31.95,28541.25,29.6175,29.7473,29.5804,29.6268,28541.25
2020-06-15 13:30:00,31.93,31.94,31.71,31.72,47227.5,29.6082,29.6175,29.4042,29.4135,47227.5
2020-06-15 14:00:00,31.74,32.48,31.74,32.39,51099.75,29.432,30.1182,29.432,30.0348,51099.75
2020-06-15 14:30:00,32.45,32.52,32.19,32.45,187746.75,30.0904,30.1553,29.8493,30.0904,187746.75
2020-06-15 15:00:00,32.46,32.68,32.27,32.27,155655.0,30.0997,30.3037,29.9235,29.9235,155655.0
2020-06-15 15:30:00,32.3,32.39,31.96,32.38,211884.75,29.9513,30.0348,29.636,30.0255,211884.75
2020-06-16 09:30:00,34.04,34.04,33.03,33.24,71356.5,31.5648,31.5648,30.6282,30.823,71356.5
2020-06-16 10:00:00,33.28,33.45,33.19,33.42,52366.5,30.8601,31.0177,30.7766,30.9899,52366.5
2020-06-16 10:30:00,33.43,33.43,32.25,32.39,84588.75,30.9991,30.9991,29.905,30.0348,84588.75
2020-06-16 11:00:00,32.08,32.71,31.95,32.65,104438.25,29.7473,30.3315,29.6268,30.2759,104438.25
2020-06-16 11:30:00,32.71,32.83,32.5,32.53,46161.0,30.3315,30.4428,30.1368,30.1646,46161.0
2020-06-16 12:00:00,32.57,32.74,32.38,32.69,64246.5,30.2017,30.3593,30.0255,30.313,64246.5
2020-06-16 12:30:00,32.74,33.0,32.73,32.83,37437.75,30.3593,30.6004,30.35,30.4428,37437.75
2020-06-16 13:00:00,32.85,32.94,32.78,32.87,42248.25,30.4613,30.5448,30.3964,30.4799,42248.25
2020-06-16 13:30:00,32.88,32.89,32.6,32.7,65875.5,30.4891,30.4984,30.2295,30.3222,65875.5
2020-06-16 14:00:00,32.72,33.04,32.72,32.99,76551.75,30.3408,30.6375,30.3408,30.5911,76551.75
2020-06-16 14:30:00,33.04,33.12,32.73,32.75,64941.75,30.6375,30.7117,30.35,30.3686,64941.75
2020-06-16 15:00:00,32.76,32.79,32.42,32.64,98883.0,30.3779,30.4057,30.0626,30.2666,98883.0
2020-06-16 15:30:00,32.61,32.81,32.4,32.68,279767.25,30.2388,30.4242,30.044,30.3037,279767.25
2020-06-17 09:30:00,32.8,32.89,32.18,32.2,64309.5,30.415,30.4984,29.84,29.8586,64309.5
2020-06-17 10:00:00,32.23,32.32,32.01,32.01,42565.5,29.8864,29.9699,29.6824,29.6824,42565.5
2020-06-17 10:30:00,31.95,32.39,31.92,32.28,38756.25,29.6268,30.0348,29.5989,29.9328,38756.25
2020-06-17 11:00:00,32.29,32.32,32.16,32.22,45265.5,29.942,29.9699,29.8215,29.8771,45265.5
2020-06-17 11:30:00,32.19,32.6,32.19,32.55,24563.25,29.8493,30.2295,29.8493,30.1831,24563.25
2020-06-17 12:00:00,32.54,32.54,32.4,32.47,26073.0,30.1739,30.1739,30.044,30.109,26073.0
2020-06-17 12:30:00,32.45,32.58,32.36,32.39,30278.25,30.0904,30.211,30.007,30.0348,30278.25
2020-06-17 13:00:00,32.4,32.49,32.38,32.47,28118.25,30.044,30.1275,30.0255,30.109,28118.25
2020-06-17 13:30:00,32.48,32.6,32.44,32.44,28975.5,30.1182,30.2295,30.0811,30.0811,28975.5
2020-06-17 14:00:00,32.42,32.52,32.39,32.43,34789.5,30.0626,30.1553,30.0348,30.0719,34789.5
2020-06-17 14:30:00,32.44,32.62,32.34,32.41,56382.75,30.0811,30.248,29.9884,30.0533,56382.75
2020-06-17 15:00:00,32.41,32.41,32.18,32.26,75449.25,30.0533,30.0533,29.84,29.9142,75449.25
2020-06-17 15:30:00,32.25,32.33,32.13,32.16,230598.0,29.905,29.9791,29.7937,29.8215,230598.0
2020-06-18 09:30:00,31.8,32.18,31.67,32.16,38061.0,29.4877,29.84,29.3671,29.8215,38061.0
2020-06-18 10:00:00,32.18,32.72,32.18,32.72,48885.75,29.84,30.3408,29.84,30.3408,48885.75
2020-06-18 10:30:00,32.68,32.79,32.45,32.66,36510.75,30.3037,30.4057,30.0904,30.2851,36510.75
2020-06-18 11:00:00,32.69,32.72,32.32,32.33,33824.25,30.313,30.3408,29.9699,29.9791,33824.25
2020-06-18 11:30:00,32.34,32.43,32.13,32.21,25373.25,29.9884,30.0719,29.7937,29.8679,25373.25
2020-06-18 12:00:00,32.21,32.39,32.12,32.34,21111.75,29.8679,30.0348,29.7844,29.9884,21111.75
2020-06-18 12:30:00,32.34,32.35,32.17,32.26,16571.25,29.9884,29.9977,29.8308,29.9142,16571.25
2020-06-18 13:00:00,32.25,32.31,32.16,32.16,29396.25,29.905,29.9606,29.8215,29.8215,29396.25
2020-06-18 13:30:00,32.17,32.24,32.13,32.22,32071.5,29.8308,29.8957,29.7937,29.8771,32071.5
2020-06-18 14:00:00,32.23,32.24,32.07,32.2,28390.5,29.8864,29.8957,29.738,29.8586,28390.5
2020-06-18 14:30:00,32.16,32.25,32.07,32.07,40610.25,29.8215,29.905,29.738,29.738,40610.25
2020-06-18 15:00:00,32.05,32.12,31.97,32.11,35556.75,29.7195,29.7844,29.6453,29.7751,35556.75
2020-06-18 15:30:00,32.11,32.17,31.98,32.12,144249.75,29.7751,29.8308,29.6546,29.7844,144249.75
2020-06-19 09:30:00,32.82,32.82,32.01,32.08,197894.25,30.4335,30.4335,29.6824,29.7473,197894.25
2020-06-19 10:00:00,32.12,32.29,32.04,32.18,29625.75,29.7844,29.942,29.7102,29.84,29625.75
2020-06-19 10:30:00,32.08,32.36,32.04,32.12,26498.25,29.7473,30.007,29.7102,29.7844,26498.25
2020-06-19 11:00:00,32.14,32.42,32.14,32.36,50175.0,29.8029,30.0626,29.8029,30.007,50175.0
2020-06-19 11:30:00,32.38,32.38,32.21,32.34,55433.25,30.0255,30.0255,29.8679,29.9884,55433.25
2020-06-19 12:00:00,32.34,32.34,31.73,31.82,127687.5,29.9884,29.9884,29.4228,29.5062,127687.5
2020-06-19 12:30:00,31.88,32.08,31.79,32.07,30921.75,29.5619,29.7473,29.4784,29.738,30921.75
2020-06-19 13:00:00,32.08,32.08,31.84,31.89,55494.0,29.7473,29.7473,29.5248,29.5711,55494.0
2020-06-19 13:30:00,31.85,31.91,31.69,31.7,80790.75,29.534,29.5897,29.3857,29.3949,80790.75
2020-06-19 14:00:00,31.72,31.81,31.62,31.73,77771.25,29.4135,29.4969,29.3208,29.4228,77771.25
2020-06-19 14:30:00,31.72,32.09,31.69,32.02,78570.0,29.4135,29.7566,29.3857,29.6917,78570.0
2020-06-19 15:00:00,32.01,32.16,31.9,32.08,103227.75,29.6824,29.8215,29.5804,29.7473,103227.75
2020-06-19 15:30:00,32.05,32.68,32.05,32.64,857497.5,29.7195,30.3037,29.7195,30.2666,857497.5
2020-06-22 09:30:00,32.44,32.48,31.89,32.08,104870.25,30.0811,30.1182,29.5711,29.7473,104870.25
2020-06-22 10:00:00,32.13,32.57,32.02,32.54,33912.0,29.7937,30.2017,29.6917,30.1739,33912.0
2020-06-22 10:30:00,32.53,32.58,32.03,32.03,62496.0,30.1646,30.211,29.7009,29.7009,62496.0
2020-06-22 11:00:00,32.01,32.26,31.96,32.14,66291.75,29.6824,29.9142,29.636,29.8029,66291.75
2020-06-22 11:30:00,32.13,32.14,31.95,31.99,174512.25,29.7937,29.8029,29.6268,29.6639,174512.25
2020-06-22 12:00:00,32.0,32.31,31.97,32.16,210816.0,29.6731,29.9606,29.6453,29.8215,210816.0
2020-06-22 12:30:00,32.16,32.39,32.15,32.28,112387.5,29.8215,30.0348,29.8122,29.9328,112387.5
2020-06-22 13:00:00,32.28,32.32,32.11,32.11,221787.0,29.9328,29.9699,29.7751,29.7751,221787.0
2020-06-22 13:30:00,32.1,32.11,31.84,31.85,98910.0,29.7659,29.7751,29.5248,29.534,98910.0
2020-06-22 14:00:00,31.86,31.99,31.76,31.96,44676.0,29.5433,29.6639,29.4506,29.636,44676.0
2020-06-22 14:30:00,31.96,32.08,31.93,32.01,147611.25,29.636,29.7473,29.6082,29.6824,147611.25
2020-06-22 15:00:00,32.0,32.02,31.76,31.8,139743.0,29.6731,29.6917,29.4506,29.4877,139743.0
2020-06-22 15:30:00,31.8,31.98,31.79,31.96,679590.0,29.4877,29.6546,29.4784,29.636,679590.0
2020-06-23 09:30:00,32.6,32.8,32.32,32.43,103882.5,30.2295,30.415,29.9699,30.0719,103882.5
2020-06-23 10:00:00,32.43,32.46,32.28,32.46,49898.25,30.0719,30.0997,29.9328,30.0997,49898.25
2020-06-23 10:30:00,32.44,32.48,32.18,32.27,153650.25,30.0811,30.1182,29.84,29.9235,153650.25
2020-06-23 11:00:00,32.25,32.33,32.13,32.24,62653.5,29.905,29.9791,29.7937,29.8957,62653.5
2020-06-23 11:30:00,32.24,32.28,32.16,32.26,45558.0,29.8957,29.9328,29.8215,29.9142,45558.0
2020-06-23 12:00:00,32.27,32.41,32.25,32.33,35001.0,29.9235,30.0533,29.905,29.9791,35001.0
2020-06-23 12:30:00,32.34,32.34,32.24,32.29,30186.0,29.9884,29.9884,29.8957,29.942,30186.0
2020-06-23 13:00:00,32.29,32.38,32.29,32.32,33826.5,29.942,30.0255,29.942,29.9699,33826.5
2020-06-23 13:30:00,32.32,32.4,32.27,32.36,33158.25,29.9699,30.044,29.9235,30.007,33158.25
2020-06-23 14:00:00,32.35,32.35,32.15,32.24,217930.5,29.9977,29.9977,29.8122,29.8957,217930.5
2020-06-23 14:30:00,32.24,32.24,32.14,32.18,60689.25,29.8957,29.8957,29.8029,29.84,60689.25
2020-06-23 15:00:00,32.16,32.19,31.99,32.06,278901.0,29.8215,29.8493,29.6639,29.7288,278901.0
2020-06-23 15:30:00,32.07,32.12,31.92,31.95,227477.25,29.738,29.7844,29.5989,29.6268,227477.25
2020-06-24 09:30:00,31.4,31.46,30.96,31.03,57012.75,29.1168,29.1724,28.7088,28.7737,57012.75
2020-06-24 10:00:00,31.01,31.18,30.91,31.17,34330.5,28.7551,28.9128,28.6624,28.9035,34330.5
2020-06-24 10:30:00,31.19,31.19,30.88,30.91,39813.75,28.922,28.922,28.6346,28.6624,39813.75
2020-06-24 11:00:00,30.89,31.0,30.66,30.68,52490.25,28.6438,28.7458,28.4306,28.4491,52490.25
2020-06-24 11:30:00,30.66,30.69,30.31,30.47,68508.0,28.4306,28.4584,28.106,28.2544,68508.0
2020-06-24 12:00:00,30.47,30.6,30.41,30.56,69050.25,28.2544,28.3749,28.1987,28.3378,69050.25
2020-06-24 12:30:00,30.55,30.76,30.49,30.72,41631.75,28.3286,28.5233,28.2729,28.4862,41631.75
2020-06-24 13:00:00,30.74,30.77,30.49,30.49,26401.5,28.5047,28.5326,28.2729,28.2729,26401.5
2020-06-24 13:30:00,30.46,30.49,30.36,30.49,47556.0,28.2451,28.2729,28.1524,28.2729,47556.0
2020-06-24 14:00:00,30.5,30.59,30.35,30.48,55073.25,28.2822,28.3657,28.1431,28.2637,55073.25
2020-06-24 14:30:00,30.49,30.58,30.42,30.48,78727.5,28.2729,28.3564,28.208,28.2637,78727.5
2020-06-24 15:00:00,30.51,30.74,30.5,30.55,88344.0,28.2915,28.5047,28.2822,28.3286,88344.0
2020-06-24 15:30:00,30.57,30.67,30.37,30.37,319835.25,28.3471,28.4398,28.1617,28.1617,319835.25
2020-06-25 09:30:00,30.22,30.51,30.06,30.49,62192.25,28.0226,28.2915,27.8742,28.2729,62192.25
2020-06-25 10:00:00,30.51,30.96,30.5,30.94,77361.75,28.2915,28.7088,28.2822,28.6902,77361.75
2020-06-25 10:30:00,30.94,30.94,30.27,30.36,123347.25,28.6902,28.6902,28.0689,28.1524,123347.25
2020-06-25 11:00:00,30.34,30.56,30.31,30.45,66863.25,28.1338,28.3378,28.106,28.2358,66863.25
2020-06-25 11:30:00,30.48,30.51,30.24,30.36,51003.0,28.2637,28.2915,28.0411,28.1524,51003.0
2020-06-25 12:00:00,30.37,30.49,30.36,30.4,55399.5,28.1617,28.2729,28.1524,28.1895,55399.5
2020-06-25 12:30:00,30.42,30.63,30.4,30.58,43508.25,28.208,28.4027,28.1895,28.3564,43508.25
2020-06-25 13:00:00,30.58,30.67,30.53,30.6,29936.25,28.3564,28.4398,28.31,28.3749,29936.25
2020-06-25 13:30:00,30.59,30.67,30.52,30.54,43713.0,28.3657,28.4398,28.3007,28.3193,43713.0
2020-06-25 14:00:00,30.56,30.64,30.48,30.61,55300.5,28.3378,28.412,28.2637,28.3842,55300.5
2020-06-25 14:30:00,30.6,30.68,30.55,30.63,64732.5,28.3749,28.4491,28.3286,28.4027,64732.5
2020-06-25 15:00:00,30.62,31.0,30.6,30.98,269561.25,28.3935,28.7458,28.3749,28.7273,269561.25
2020-06-25 15:30:00,30.98,31.19,30.85,31.14,336208.5,28.7273,28.922,28.6068,28.8757,336208.5
2020-06-26 09:30:00,30.68,30.8,30.36,30.4,77402.25,28.4491,28.5604,28.1524,28.1895,77402.25
2020-06-26 10:00:00,30.44,30.44,30.1,30.22,39998.25,28.2266,28.2266,27.9113,28.0226,39998.25
2020-06-26 10:30:00,30.25,30.3,30.03,30.11,34971.75,28.0504,28.0967,27.8464,27.9206,34971.75
2020-06-26 11:00:00,30.15,30.23,29.89,29.92,57840.75,27.9577,28.0318,27.7166,27.7444,57840.75
2020-06-26 11:30:00,29.93,29.94,29.55,29.59,75075.75,27.7536,27.7629,27.4013,27.4384,75075.75
2020-06-26 12:00:00,29.59,29.69,29.48,29.68,83187.0,27.4384,27.5311,27.3364,27.5218,83187.0
2020-06-26 12:30:00,29.69,29.77,29.59,29.64,66764.25,27.5311,27.6053,27.4384,27.4847,66764.25
2020-06-26 13:00:00,29.62,29.76,29.61,29.7,71046.0,27.4662,27.596,27.4569,27.5404,71046.0
2020-06-26 13:30:00,29.7,29.82,29.68,29.69,69646.5,27.5404,27.6516,27.5218,27.5311,69646.5
2020-06-26 14:00:00,29.69,29.69,29.47,29.5,95665.5,27.5311,27.5311,27.3271,27.3549,95665.5
2020-06-26 14:30:00,29.51,29.52,29.29,29.33,81013.5,27.3642,27.3735,27.1602,27.1973,81013.5
2020-06-26 15:00:00,29.36,29.61,29.36,29.48,327168.0,27.2251,27.4569,27.2251,27.3364,327168.0
2020-06-26 15:30:00,29.48,29.59,29.37,29.45,532131.75,27.3364,27.4384,27.2344,27.3086,532131.75
2020-06-29 09:30:00,29.91,30.05,29.59,29.98,98385.75,27.7351,27.8649,27.4384,27.8,98385.75
2020-06-29 10:00:00,29.95,30.42,29.95,30.38,36126.0,27.7722,28.208,27.7722,28.1709,36126.0
2020-06-29 10:30:00,30.44,30.6,30.41,30.42,48456.0,28.2266,28.3749,28.1987,28.208,48456.0
2020-06-29 11:00:00,30.43,30.44,30.21,30.41,67995.0,28.2173,28.2266,28.0133,28.1987,67995.0
2020-06-29 11:30:00,30.4,30.41,30.24,30.24,44534.25,28.1895,28.1987,28.0411,28.0411,44534.25
2020-06-29 12:00:00,30.25,30.47,30.25,30.39,28593.0,28.0504,28.2544,28.0504,28.1802,28593.0
2020-06-29 12:30:00,30.4,30.48,30.33,30.35,27897.75,28.1895,28.2637,28.1246,28.1431,27897.75
2020-06-29 13:00:00,30.36,30.49,30.33,30.48,24606.0,28.1524,28.2729,28.1246,28.2637,24606.0
2020-06-29 13:30:00,30.49,30.52,30.35,30.37,29560.5,28.2729,28.3007,28.1431,28.1617,29560.5
2020-06-29 14:00:00,30.38,30.4,30.29,30.29,33365.25,28.1709,28.1895,28.0875,28.0875,33365.25
2020-06-29 14:30:00,30.3,30.32,30.19,30.23,49853.25,28.0967,28.1153,27.9947,28.0318,49853.25
2020-06-29 15:00:00,30.21,30.24,30.08,30.18,66876.75,28.0133,28.0411,27.8927,27.9855,66876.75
2020-06-29 15:30:00,30.18,30.4,30.1,30.4,280651.5,27.9855,28.1895,27.9113,28.1895,280651.5
2020-06-30 09:30:00,30.1,30.59,29.97,30.27,52389.0,28.0613,28.5181,27.9401,28.2198,52389.0
2020-06-30 10:00:00,30.32,30.35,30.16,30.31,66726.0,28.2664,28.2944,28.1173,28.2571,66726.0
2020-06-30 10:30:00,30.3,30.56,30.25,30.56,31079.25,28.2478,28.4902,28.2012,28.4902,31079.25
2020-06-30 11:00:00,30.57,30.61,30.46,30.5,52258.5,28.4995,28.5368,28.3969,28.4342,52258.5
2020-06-30 11:30:00,30.47,30.55,30.42,30.52,51147.0,28.4063,28.4808,28.3597,28.4529,51147.0
2020-06-30 12:00:00,30.52,30.61,30.49,30.55,45515.25,28.4529,28.5368,28.4249,28.4808,45515.25
2020-06-30 12:30:00,30.54,30.58,30.46,30.46,52722.0,28.4715,28.5088,28.3969,28.3969,52722.0
2020-06-30 13:00:00,30.46,30.48,30.33,30.44,39861.0,28.3969,28.4156,28.2757,28.3783,39861.0
2020-06-30 13:30:00,30.44,30.49,30.34,30.47,118428.75,28.3783,28.4249,28.2851,28.4063,118428.75
2020-06-30 14:00:00,30.46,30.57,30.4,30.56,75442.5,28.3969,28.4995,28.341,28.4902,75442.5
2020-06-30 14:30:00,30.56,30.59,30.5,30.5,69432.75,28.4902,28.5181,28.4342,28.4342,69432.75
2020-06-30 15:00:00,30.51,30.65,30.44,30.59,196022.25,28.4436,28.5741,28.3783,28.5181,196022.25
2020-06-30 15:30:00,30.58,30.84,30.56,30.59,542306.25,28.5088,28.7512,28.4902,28.5181,542306.25
2020-07-01 09:30:00,30.85,31.0,30.54,30.68,70814.25,28.7605,28.9004,28.4715,28.602,70814.25
2020-07-01 10:00:00,30.7,30.84,30.54,30.54,38859.75,28.6207,28.7512,28.4715,28.4715,38859.75
2020-07-01 10:30:00,30.61,30.65,30.27,30.44,39372.75,28.5368,28.5741,28.2198,28.3783,39372.75
2020-07-01 11:00:00,30.44,30.44,30.03,30.06,44289.0,28.3783,28.3783,27.9961,28.024,44289.0
2020-07-01 11:30:00,30.11,30.35,30.11,30.28,32960.25,28.0706,28.2944,28.0706,28.2291,32960.25
2020-07-01 12:00:00,30.29,30.35,30.19,30.28,31293.0,28.2385,28.2944,28.1452,28.2291,31293.0
2020-07-01 12:30:00,30.28,30.3,30.12,30.15,44763.75,28.2291,28.2478,28.08,28.1079,44763.75
2020-07-01 13:00:00,30.15,30.19,30.09,30.16,25794.0,28.1079,28.1452,28.052,28.1173,25794.0
2020-07-01 13:30:00,30.16,30.16,29.96,29.99,41634.0,28.1173,28.1173,27.9308,27.9588,41634.0
2020-07-01 14:00:00,29.99,30.08,29.96,29.96,63675.0,27.9588,28.0427,27.9308,27.9308,63675.0
2020-07-01 14:30:00,29.96,29.96,29.77,29.87,71795.25,27.9308,27.9308,27.7537,27.8469,71795.25
2020-07-01 15:00:00,29.88,29.99,29.83,29.97,79461.0,27.8562,27.9588,27.8096,27.9401,79461.0
2020-07-01 15:30:00,29.97,30.0,29.8,29.84,203712.75,27.9401,27.9681,27.7816,27.8189,203712.75
2020-07-02 09:30:00,30.54,30.92,30.54,30.69,60633.0,28.4715,28.8258,28.4715,28.6114,60633.0
2020-07-02 10:00:00,30.72,30.82,30.45,30.48,41161.5,28.6393,28.7326,28.3876,28.4156,41161.5
2020-07-02 10:30:00,30.46,30.6,30.17,30.23,38922.75,28.3969,28.5275,28.1266,28.1825,38922.75
2020-07-02 11:00:00,30.22,30.4,30.11,30.38,29088.0,28.1732,28.341,28.0706,28.3224,29088.0
2020-07-02 11:30:00,30.38,30.47,30.31,30.34,27702.0,28.3224,28.4063,28.2571,28.2851,27702.0
2020-07-02 12:00:00,30.34,30.34,30.23,30.28,32071.5,28.2851,28.2851,28.1825,28.2291,32071.5
2020-07-02 12:30:00,30.3,30.38,30.26,30.35,28311.75,28.2478,28.3224,28.2105,28.2944,28311.75
2020-07-02 13:00:00,30.34,30.39,30.26,30.33,42441.75,28.2851,28.3317,28.2105,28.2757,42441.75
2020-07-02 13:30:00,30.33,30.47,30.32,30.43,43186.5,28.2757,28.4063,28.2664,28.369,43186.5
2020-07-02 14:00:00,30.43,30.46,30.26,30.32,23294.25,28.369,28.3969,28.2105,28.2664,23294.25
2020-07-02 14:30:00,30.33,30.4,30.2,30.22,32766.75,28.2757,28.341,28.1546,28.1732,32766.75
2020-07-02 15:00:00,30.22,30.22,30.05,30.08,53201.25,28.1732,28.1732,28.0147,28.0427,53201.25
2020-07-02 15:30:00,30.08,30.08,29.91,30.01,213972.75,28.0427,28.0427,27.8842,27.9774,213972.75
2020-07-06 09:30:00,30.8,31.5,30.66,31.44,76322.25,28.7139,29.3665,28.5834,29.3106,76322.25
2020-07-06 10:00:00,31.46,31.55,30.91,30.99,104850.0,29.3292,29.4131,28.8165,28.891,104850.0
2020-07-06 10:30:00,30.95,31.0,30.82,30.87,31322.25,28.8538,28.9004,28.7326,28.7792,31322.25
2020-07-06 11:00:00,30.86,30.92,30.76,30.82,27762.75,28.7699,28.8258,28.6766,28.7326,27762.75
2020-07-06 11:30:00,30.8,30.81,30.6,30.6,21942.0,28.7139,28.7232,28.5275,28.5275,21942.0
2020-07-06 12:00:00,30.6,30.76,30.57,30.76,31052.25,28.5275,28.6766,28.4995,28.6766,31052.25
2020-07-06 12:30:00,30.76,30.77,30.56,30.66,28199.25,28.6766,28.6859,28.4902,28.5834,28199.25
2020-07-06 13:00:00,30.68,30.72,30.6,30.71,33880.5,28.602,28.6393,28.5275,28.63,33880.5
2020-07-06 13:30:00,30.71,30.83,30.71,30.75,27166.5,28.63,28.7419,28.63,28.6673,27166.5
2020-07-06 14:00:00,30.75,30.83,30.64,30.66,34535.25,28.6673,28.7419,28.5648,28.5834,34535.25
2020-07-06 14:30:00,30.64,30.72,30.59,30.68,30611.25,28.5648,28.6393,28.5181,28.602,30611.25
2020-07-06 15:00:00,30.68,30.81,30.68,30.72,38394.0,28.602,28.7232,28.602,28.6393,38394.0
2020-07-06 15:30:00,30.72,30.77,30.62,30.76,216596.25,28.6393,28.6859,28.5461,28.6766,216596.25
2020-07-07 09:30:00,30.4,30.41,30.23,30.28,37698.75,28.341,28.3503,28.1825,28.2291,37698.75
2020-07-07 10:00:00,30.29,30.34,30.12,30.15,20614.5,28.2385,28.2851,28.08,28.1079,20614.5
2020-07-07 10:30:00,30.14,30.2,29.98,30.2,34278.75,28.0986,28.1546,27.9495,28.1546,34278.75
2020-07-07 11:00:00,30.19,30.43,30.06,30.32,140467.5,28.1452,28.369,28.024,28.2664,140467.5
2020-07-07 11:30:00,30.32,30.33,30.14,30.15,29571.75,28.2664,28.2757,28.0986,28.1079,29571.75
2020-07-07 12:00:00,30.14,30.27,30.13,30.2,23773.5,28.0986,28.2198,28.0893,28.1546,23773.5
2020-07-07 12:30:00,30.17,30.17,30.07,30.11,16980.75,28.1266,28.1266,28.0334,28.0706,16980.75
2020-07-07 13:00:00,30.08,30.15,30.06,30.1,21966.75,28.0427,28.1079,28.024,28.0613,21966.75
2020-07-07 13:30:00,30.05,30.15,30.04,30.13,15531.75,28.0147,28.1079,28.0054,28.0893,15531.75
2020-07-07 14:00:00,30.14,30.16,30.07,30.11,18792.0,28.0986,28.1173,28.0334,28.0706,18792.0
2020-07-07 14:30:00,30.1,30.1,29.92,29.92,26039.25,28.0613,28.0613,27.8935,27.8935,26039.25
2020-07-07 15:00:00,29.92,29.96,29.87,29.88,52121.25,27.8935,27.9308,27.8469,27.8562,52121.25
2020-07-07 15:30:00,29.88,29.89,29.64,29.78,208651.5,27.8562,27.8655,27.6325,27.763,208651.5
2020-07-08 09:30:00,29.64,30.16,29.63,30.15,30690.0,27.6325,28.1173,27.6232,28.1079,30690.0
2020-07-08 10:00:00,30.14,30.25,29.8,29.86,34965.0,28.0986,28.2012,27.7816,27.8376,34965.0
2020-07-08 10:30:00,29.88,29.96,29.8,29.83,31617.0,27.8562,27.9308,27.7816,27.8096,31617.0
2020-07-08 11:00:00,29.79,29.81,29.6,29.67,24824.25,27.7723,27.791,27.5952,27.6605,24824.25
2020-07-08 11:30:00,29.76,29.83,29.69,29.76,21543.75,27.7444,27.8096,27.6791,27.7444,21543.75
2020-07-08 12:00:00,29.77,29.86,29.71,29.84,30858.75,27.7537,27.8376,27.6977,27.8189,30858.75
2020-07-08 12:30:00,29.84,29.86,29.68,29.72,32177.25,27.8189,27.8376,27.6698,27.7071,32177.25
2020-07-08 13:00:00,29.7,29.71,29.52,29.56,26588.25,27.6884,27.6977,27.5206,27.5579,26588.25
2020-07-08 13:30:00,29.58,29.68,29.58,29.62,20511.0,27.5765,27.6698,27.5765,27.6138,20511.0
2020-07-08 14:00:00,29.63,29.82,29.6,29.77,32278.5,27.6232,27.8003,27.5952,27.7537,32278.5
2020-07-08 14:30:00,29.76,29.9,29.72,29.88,55737.0,27.7444,27.8749,27.7071,27.8562,55737.0
2020-07-08 15:00:00,29.9,30.2,29.86,30.13,85155.75,27.8749,28.1546,27.8376,28.0893,85155.75
2020-07-08 15:30:00,30.15,30.23,30.06,30.22,227182.5,28.1079,28.1825,28.024,28.1732,227182.5
2020-07-09 09:30:00,30.05,30.23,29.42,29.48,36499.5,28.0147,28.1825,27.4274,27.4833,36499.5
2020-07-09 10:00:00,29.48,29.56,29.29,29.42,54666.0,27.4833,27.5579,27.3062,27.4274,54666.0
2020-07-09 10:30:00,29.46,29.48,29.07,29.07,39179.25,27.4647,27.4833,27.1011,27.1011,39179.25
2020-07-09 11:00:00,29.11,29.19,28.88,29.0,33043.5,27.1384,27.213,26.924,27.0358,33043.5
2020-07-09 11:30:00,29.01,29.11,28.95,29.07,35559.0,27.0452,27.1384,26.9892,27.1011,35559.0
2020-07-09 12:00:00,29.09,29.18,29.05,29.09,28224.0,27.1197,27.2036,27.0824,27.1197,28224.0
2020-07-09 12:30:00,29.08,29.13,29.0,29.04,32782.5,27.1104,27.157,27.0358,27.0731,32782.5
2020-07-09 13:00:00,29.05,29.21,29.04,29.14,21188.25,27.0824,27.2316,27.0731,27.1663,21188.25
2020-07-09 13:30:00,29.09,29.15,28.99,28.99,16713.0,27.1197,27.1757,27.0265,27.0265,16713.0
2020-07-09 14:00:00,28.99,29.23,28.96,29.19,39485.25,27.0265,27.2503,26.9985,27.213,39485.25
2020-07-09 14:30:00,29.19,29.23,29.12,29.18,39642.75,27.213,27.2503,27.1477,27.2036,39642.75
2020-07-09 15:00:00,29.18,29.2,29.06,29.06,39066.75,27.2036,27.2223,27.0918,27.0918,39066.75
2020-07-09 15:30:00,29.08,29.21,29.01,29.16,191515.5,27.1104,27.2316,27.0452,27.185,191515.5
2020-07-10 09:30:00,29.25,29.99,29.25,29.7,49437.0,27.2689,27.9588,27.2689,27.6884,49437.0
2020-07-10 10:00:00,29.68,29.89,29.59,29.78,49851.0,27.6698,27.8655,27.5859,27.763,49851.0
2020-07-10 10:30:00,29.78,30.11,29.76,29.96,36256.5,27.763,28.0706,27.7444,27.9308,36256.5
2020-07-10 11:00:00,30.0,30.11,29.86,30.11,20317.5,27.9681,28.0706,27.8376,28.0706,20317.5
2020-07-10 11:30:00,30.1,30.18,29.99,30.14,27488.25,28.0613,28.1359,27.9588,28.0986,27488.25
2020-07-10 12:00:00,30.13,30.26,30.12,30.16,36762.75,28.0893,28.2105,28.08,28.1173,36762.75
2020-07-10 12:30:00,30.14,30.31,30.1,30.31,17937.0,28.0986,28.2571,28.0613,28.2571,17937.0
2020-07-10 13:00:00,30.29,30.29,30.16,30.21,19435.5,28.2385,28.2385,28.1173,28.1639,19435.5
2020-07-10 13:30:00,30.24,30.44,30.24,30.4,30935.25,28.1918,28.3783,28.1918,28.341,30935.25
2020-07-10 14:00:00,30.4,30.46,30.35,30.42,27927.0,28.341,28.3969,28.2944,28.3597,27927.0
2020-07-10 14:30:00,30.42,30.52,30.41,30.46,71228.25,28.3597,28.4529,28.3503,28.3969,71228.25
2020-07-10 15:00:00,30.45,30.57,30.38,30.56,124373.25,28.3876,28.4995,28.3224,28.4902,124373.25
2020-07-10 15:30:00,30.55,30.65,30.45,30.64,250006.5,28.4808,28.5741,28.3876,28.5648,250006.5
2020-07-13 09:30:00,31.1,31.17,30.57,30.62,41771.25,28.9936,29.0589,28.4995,28.5461,41771.25
2020-07-13 10:00:00,30.62,30.95,30.61,30.86,29619.0,28.5461,28.8538,28.5368,28.7699,29619.0
2020-07-13 10:30:00,30.88,30.93,30.69,30.93,42464.25,28.7885,28.8351,28.6114,28.8351,42464.25
2020-07-13 11:00:00,30.92,30.97,30.79,30.94,28145.25,28.8258,28.8724,28.7046,28.8444,28145.25
2020-07-13 11:30:00,30.95,30.98,30.82,30.91,53253.0,28.8538,28.8817,28.7326,28.8165,53253.0
2020-07-13 12:00:00,30.91,30.94,30.8,30.82,20090.25,28.8165,28.8444,28.7139,28.7326,20090.25
2020-07-13 12:30:00,30.82,31.11,30.82,31.11,32098.5,28.7326,29.0029,28.7326,29.0029,32098.5
2020-07-13 13:00:00,31.11,31.15,30.98,31.04,35799.75,29.0029,29.0402,28.8817,28.9377,35799.75
2020-07-13 13:30:00,31.04,31.26,31.04,31.2,25321.5,28.9377,29.1428,28.9377,29.0868,25321.5
2020-07-13 14:00:00,31.21,31.24,31.1,31.2,71052.75,29.0961,29.1241,28.9936,29.0868,71052.75
2020-07-13 14:30:00,31.19,31.22,31.09,31.12,39280.5,29.0775,29.1055,28.9843,29.0122,39280.5
2020-07-13 15:00:00,31.18,31.19,30.95,30.95,79983.0,29.0682,29.0775,28.8538,28.8538,79983.0
2020-07-13 15:30:00,30.95,30.97,30.66,30.67,243684.0,28.8538,28.8724,28.5834,28.5927,243684.0
2020-07-14 09:30:00,30.63,30.77,30.01,30.75,58635.0,28.5554,28.6859,27.9774,28.6673,58635.0
2020-07-14 10:00:00,30.71,30.85,30.48,30.71,57105.0,28.63,28.7605,28.4156,28.63,57105.0
2020-07-14 10:30:00,30.72,30.89,30.61,30.68,34134.75,28.6393,28.7978,28.5368,28.602,34134.75
2020-07-14 11:00:00,30.68,30.86,30.6,30.62,22612.5,28.602,28.7699,28.5275,28.5461,22612.5
2020-07-14 11:30:00,30.62,30.7,30.49,30.57,89743.5,28.5461,28.6207,28.4249,28.4995,89743.5
2020-07-14 12:00:00,30.56,30.56,30.38,30.41,38513.25,28.4902,28.4902,28.3224,28.3503,38513.25
2020-07-14 12:30:00,30.41,30.45,30.27,30.3,40146.75,28.3503,28.3876,28.2198,28.2478,40146.75
2020-07-14 13:00:00,30.31,30.32,30.18,30.22,17304.75,28.2571,28.2664,28.1359,28.1732,17304.75
2020-07-14 13:30:00,30.22,30.38,30.19,30.33,29225.25,28.1732,28.3224,28.1452,28.2757,29225.25
2020-07-14 14:00:00,30.33,30.44,30.3,30.36,28572.75,28.2757,28.3783,28.2478,28.3037,28572.75
2020-07-14 14:30:00,30.37,30.45,30.34,30.41,37865.25,28.313,28.3876,28.2851,28.3503,37865.25
2020-07-14 15:00:00,30.42,30.46,30.35,30.43,34483.5,28.3597,28.3969,28.2944,28.369,34483.5
2020-07-14 15:30:00,30.45,30.7,30.44,30.68,187274.25,28.3876,28.6207,28.3783,28.602,187274.25
2020-07-15 09:30:00,31.67,31.67,31.23,31.36,38837.25,29.525,29.525,29.1148,29.236,38837.25
2020-07-15 10:00:00,31.35,31.55,31.18,31.55,33790.5,29.2267,29.4131,29.0682,29.4131,33790.5
2020-07-15 10:30:00,31.6,31.84,31.59,31.81,81837.0,29.4597,29.6835,29.4504,29.6555,81837.0
2020-07-15 11:00:00,31.81,31.93,31.72,31.8,136500.75,29.6555,29.7674,29.5716,29.6462,136500.75
2020-07-15 11:30:00,31.83,32.03,31.8,31.87,33968.25,29.6742,29.8606,29.6462,29.7114,33968.25
2020-07-15 12:00:00,31.86,31.98,31.73,31.95,44709.75,29.7021,29.814,29.5809,29.786,44709.75
2020-07-15 12:30:00,31.93,31.95,31.8,31.88,53849.25,29.7674,29.786,29.6462,29.7208,53849.25
2020-07-15 13:00:00,31.88,32.02,31.88,31.98,49502.25,29.7208,29.8513,29.7208,29.814,49502.25
2020-07-15 13:30:00,31.99,32.04,31.96,31.98,31353.75,29.8233,29.8699,29.7953,29.814,31353.75
2020-07-15 14:00:00,31.98,32.06,31.92,32.02,40223.25,29.814,29.8886,29.7581,29.8513,40223.25
2020-07-15 14:30:00,32.02,32.13,32.0,32.0,48489.75,29.8513,29.9538,29.8326,29.8326,48489.75
2020-07-15 15:00:00,31.99,32.15,31.98,32.12,58243.5,29.8233,29.9725,29.814,29.9445,58243.5
2020-07-15 15:30:00,32.12,32.32,32.06,32.07,240873.75,29.9445,30.131,29.8886,29.8979,240873.75
2020-07-16 09:30:00,31.73,31.95,31.47,31.89,32811.75,29.5809,29.786,29.3385,29.7301,32811.75
2020-07-16 10:00:00,31.83,32.09,31.81,32.07,30433.5,29.6742,29.9165,29.6555,29.8979,30433.5
2020-07-16 10:30:00,32.07,32.69,32.07,32.65,92711.25,29.8979,30.4759,29.8979,30.4386,92711.25
2020-07-16 11:00:00,32.65,32.87,32.64,32.83,154919.25,30.4386,30.6437,30.4293,30.6064,154919.25
2020-07-16 11:30:00,32.83,32.83,32.47,32.48,125541.0,30.6064,30.6064,30.2708,30.2801,125541.0
2020-07-16 12:00:00,32.48,32.49,32.33,32.47,41609.25,30.2801,30.2895,30.1403,30.2708,41609.25
2020-07-16 12:30:00,32.48,32.48,32.22,32.26,42435.0,30.2801,30.2801,30.0377,30.075,42435.0
2020-07-16 13:00:00,32.26,32.36,32.24,32.28,34875.0,30.075,30.1683,30.0564,30.0937,34875.0
2020-07-16 13:30:00,32.28,32.28,32.16,32.18,31070.25,30.0937,30.0937,29.9818,30.0004,31070.25
2020-07-16 14:00:00,32.18,32.33,32.18,32.29,64732.5,30.0004,30.1403,30.0004,30.103,64732.5
2020-07-16 14:30:00,32.29,32.29,32.02,32.04,50757.75,30.103,30.103,29.8513,29.8699,50757.75
2020-07-16 15:00:00,32.05,32.27,32.02,32.27,66012.75,29.8793,30.0844,29.8513,30.0844,66012.75
2020-07-16 15:30:00,32.26,32.41,32.21,32.33,296928.0,30.075,30.2149,30.0284,30.1403,296928.0
2020-07-17 09:30:00,32.41,32.41,31.93,32.34,73194.75,30.2149,30.2149,29.7674,30.1496,73194.75
2020-07-17 10:00:00,32.32,32.32,31.91,31.94,13191.75,30.131,30.131,29.7487,29.7767,13191.75
2020-07-17 10:30:00,31.93,31.94,31.83,31.91,19419.75,29.7674,29.7767,29.6742,29.7487,19419.75
2020-07-17 11:00:00,31.95,32.03,31.84,31.97,34875.0,29.786,29.8606,29.6835,29.8047,34875.0
2020-07-17 11:30:00,31.98,32.17,31.96,32.04,227605.5,29.814,29.9911,29.7953,29.8699,227605.5
2020-07-17 12:00:00,32.03,32.03,31.87,31.9,38427.75,29.8606,29.8606,29.7114,29.7394,38427.75
2020-07-17 12:30:00,31.9,31.93,31.74,31.74,104296.5,29.7394,29.7674,29.5902,29.5902,104296.5
2020-07-17 13:00:00,31.73,31.92,31.72,31.89,112126.5,29.5809,29.7581,29.5716,29.7301,112126.5
2020-07-17 13:30:00,31.88,31.89,31.76,31.85,46788.75,29.7208,29.7301,29.6089,29.6928,46788.75
2020-07-17 14:00:00,31.84,31.88,31.76,31.85,31198.5,29.6835,29.7208,29.6089,29.6928,31198.5
2020-07-17 14:30:00,31.87,31.87,31.59,31.64,166398.75,29.7114,29.7114,29.4504,29.497,166398.75
2020-07-17 15:00:00,31.63,31.69,31.57,31.64,75219.75,29.4877,29.5436,29.4318,29.497,75219.75
2020-07-17 15:30:00,31.64,31.69,31.48,31.49,243418.5,29.497,29.5436,29.3479,29.3572,243418.5
2020-07-20 09:30:00,31.25,31.54,31.12,31.2,44289.0,29.1334,29.4038,29.0122,29.0868,44289.0
2020-07-20 10:00:00,31.23,31.28,31.08,31.28,32060.25,29.1148,29.1614,28.975,29.1614,32060.25
2020-07-20 10:30:00,31.31,31.34,31.2,31.21,26275.5,29.1894,29.2173,29.0868,29.0961,26275.5
2020-07-20 11:00:00,31.23,31.37,31.2,31.2,24266.25,29.1148,29.2453,29.0868,29.0868,24266.25
2020-07-20 11:30:00,31.18,31.25,31.13,31.14,21145.5,29.0682,29.1334,29.0216,29.0309,21145.5
2020-07-20 12:00:00,31.15,31.19,31.05,31.15,23195.25,29.0402,29.0775,28.947,29.0402,23195.25
2020-07-20 12:30:00,31.15,31.2,31.12,31.13,26685.0,29.0402,29.0868,29.0122,29.0216,26685.0
2020-07-20 13:00:00,31.13,31.26,31.09,31.24,14373.0,29.0216,29.1428,28.9843,29.1241,14373.0
2020-07-20 13:30:00,31.23,31.32,31.23,31.3,36310.5,29.1148,29.1987,29.1148,29.1801,36310.5
2020-07-20 14:00:00,31.28,31.36,31.23,31.29,30849.75,29.1614,29.236,29.1148,29.1707,30849.75
2020-07-20 14:30:00,31.29,31.37,31.28,31.29,31466.25,29.1707,29.2453,29.1614,29.1707,31466.25
2020-07-20 15:00:00,31.3,31.34,31.22,31.29,40502.25,29.1801,29.2173,29.1055,29.1707,40502.25
2020-07-20 15:30:00,31.3,31.34,31.21,31.26,318528.0,29.1801,29.2173,29.0961,29.1428,318528.0
2020-07-21 09:30:00,31.38,31.95,31.38,31.84,33196.5,29.2546,29.786,29.2546,29.6835,33196.5
2020-07-21 10:00:00,31.8,32.0,31.68,31.69,28998.0,29.6462,29.8326,29.5343,29.5436,28998.0
2020-07-21 10:30:00,31.69,32.0,31.69,31.99,22671.0,29.5436,29.8326,29.5436,29.8233,22671.0
2020-07-21 11:00:00,32.01,32.31,31.95,32.31,17079.75,29.842,30.1216,29.786,30.1216,17079.75
2020-07-21 11:30:00,32.3,32.43,32.2,32.43,18238.5,30.1123,30.2335,30.0191,30.2335,18238.5
2020-07-21 12:00:00,32.4,32.46,32.24,32.34,23598.0,30.2055,30.2615,30.0564,30.1496,23598.0
2020-07-21 12:30:00,32.36,32.45,32.34,32.41,25704.0,30.1683,30.2522,30.1496,30.2149,25704.0
2020-07-21 13:00:00,32.42,32.5,32.4,32.43,20036.25,30.2242,30.2988,30.2055,30.2335,20036.25
2020-07-21 13:30:00,32.42,32.46,32.36,32.37,38259.0,30.2242,30.2615,30.1683,30.1776,38259.0
2020-07-21 14:00:00,32.4,32.43,32.31,32.38,35298.0,30.2055,30.2335,30.1216,30.1869,35298.0
2020-07-21 14:30:00,32.37,32.44,32.37,32.43,24441.75,30.1776,30.2428,30.1776,30.2335,24441.75
2020-07-21 15:00:00,32.43,32.47,32.38,32.43,57966.75,30.2335,30.2708,30.1869,30.2335,57966.75
2020-07-21 15:30:00,32.43,32.46,32.3,32.43,246408.75,30.2335,30.2615,30.1123,30.2335,246408.75
2020-07-22 09:30:00,32.09,32.52,32.05,32.45,82962.0,29.9165,30.3174,29.8793,30.2522,82962.0
2020-07-22 10:00:00,32.48,32.58,32.28,32.37,164605.5,30.2801,30.3734,30.0937,30.1776,164605.5
2020-07-22 10:30:00,32.34,32.66,32.34,32.63,66996.0,30.1496,30.4479,30.1496,30.42,66996.0
2020-07-22 11:00:00,32.63,32.63,32.33,32.35,53442.0,30.42,30.42,30.1403,30.1589,53442.0
2020-07-22 11:30:00,32.33,32.33,32.17,32.24,27589.5,30.1403,30.1403,29.9911,30.0564,27589.5
2020-07-22 12:00:00,32.24,32.27,32.09,32.13,49119.75,30.0564,30.0844,29.9165,29.9538,49119.75
2020-07-22 12:30:00,32.15,32.17,32.07,32.07,23575.5,29.9725,29.9911,29.8979,29.8979,23575.5
2020-07-22 13:00:00,32.08,32.1,31.94,32.02,48786.75,29.9072,29.9259,29.7767,29.8513,48786.75
2020-07-22 13:30:00,32.0,32.06,31.96,31.98,40432.5,29.8326,29.8886,29.7953,29.814,40432.5
2020-07-22 14:00:00,31.98,32.04,31.95,31.99,51007.5,29.814,29.8699,29.786,29.8233,51007.5
2020-07-22 14:30:00,31.98,32.08,31.94,32.05,65967.75,29.814,29.9072,29.7767,29.8793,65967.75
2020-07-22 15:00:00,32.05,32.09,31.96,32.08,86964.75,29.8793,29.9165,29.7953,29.9072,86964.75
2020-07-22 15:30:00,32.08,32.22,32.05,32.19,201942.0,29.9072,30.0377,29.8793,30.0098,201942.0
2020-07-23 09:30:00,31.86,32.29,31.86,32.2,49268.25,29.7021,30.103,29.7021,30.0191,49268.25
2020-07-23 10:00:00,32.18,32.26,32.04,32.13,41447.25,30.0004,30.075,29.8699,29.9538,41447.25
2020-07-23 10:30:00,32.19,32.33,32.11,32.25,32546.25,30.0098,30.1403,29.9352,30.0657,32546.25
2020-07-23 11:00:00,32.25,32.26,32.0,32.04,267358.5,30.0657,30.075,29.8326,29.8699,267358.5
2020-07-23 11:30:00,32.04,32.12,31.95,32.09,134406.0,29.8699,29.9445,29.786,29.9165,134406.0
2020-07-23 12:00:00,32.09,32.31,32.02,32.3,205150.5,29.9165,30.1216,29.8513,30.1123,205150.5
2020-07-23 12:30:00,32.29,32.57,32.25,32.39,102903.75,30.103,30.364,30.0657,30.1962,102903.75
2020-07-23 13:00:00,32.38,32.48,32.38,32.41,22875.75,30.1869,30.2801,30.1869,30.2149,22875.75
2020-07-23 13:30:00,32.41,32.48,32.2,32.23,58965.75,30.2149,30.2801,30.0191,30.0471,58965.75
2020-07-23 14:00:00,32.23,32.26,32.05,32.1,32157.0,30.0471,30.075,29.8793,29.9259,32157.0
2020-07-23 14:30:00,32.08,32.23,32.06,32.16,57159.0,29.9072,30.0471,29.8886,29.9818,57159.0
2020-07-23 15:00:00,32.19,32.21,32.08,32.19,95303.25,30.0098,30.0284,29.9072,30.0098,95303.25
2020-07-23 15:30:00,32.18,32.23,32.08,32.11,338908.5,30.0004,30.0471,29.9072,29.9352,338908.5
2020-07-24 09:30:00,32.18,32.48,32.08,32.19,149769.0,30.0004,30.2801,29.9072,30.0098,149769.0
2020-07-24 10:00:00,32.17,32.26,32.05,32.25,82854.0,29.9911,30.075,29.8793,30.0657,82854.0
2020-07-24 10:30:00,32.23,32.33,32.07,32.12,123759.0,30.0471,30.1403,29.8979,29.9445,123759.0
2020-07-24 11:00:00,32.12,32.2,31.81,31.85,45717.75,29.9445,30.0191,29.6555,29.6928,45717.75
2020-07-24 11:30:00,31.87,32.09,31.87,32.05,41469.75,29.7114,29.9165,29.7114,29.8793,41469.75
2020-07-24 12:00:00,32.08,32.29,32.08,32.19,30008.25,29.9072,30.103,29.9072,30.0098,30008.25
2020-07-24 12:30:00,32.21,32.21,32.11,32.17,35624.25,30.0284,30.0284,29.9352,29.9911,35624.25
2020-07-24 13:00:00,32.17,32.24,32.13,32.21,30971.25,29.9911,30.0564,29.9538,30.0284,30971.25
2020-07-24 13:30:00,32.2,32.24,32.08,32.16,28028.25,30.0191,30.0564,29.9072,29.9818,28028.25
2020-07-24 14:00:00,32.16,32.22,32.13,32.2,34038.0,29.9818,30.0377,29.9538,30.0191,34038.0
2020-07-24 14:30:00,32.19,32.2,32.13,32.14,30273.75,30.0098,30.0191,29.9538,29.9632,30273.75
2020-07-24 15:00:00,32.14,32.17,32.01,32.04,43692.75,29.9632,29.9911,29.842,29.8699,43692.75
2020-07-24 15:30:00,32.05,32.11,32.02,32.05,139911.75,29.8793,29.9352,29.8513,29.8793,139911.75
2020-07-27 09:30:00,32.0,32.02,31.19,31.47,148155.75,29.8326,29.8513,29.0775,29.3385,148155.75
2020-07-27 10:00:00,31.47,31.88,31.34,31.88,57091.5,29.3385,29.7208,29.2173,29.7208,57091.5
2020-07-27 10:30:00,31.88,31.97,31.67,31.68,48874.5,29.7208,29.8047,29.525,29.5343,48874.5
2020-07-27 11:00:00,31.68,31.82,31.65,31.77,25274.25,29.5343,29.6648,29.5063,29.6182,25274.25
2020-07-27 11:30:00,31.77,31.8,31.71,31.74,18468.0,29.6182,29.6462,29.5623,29.5902,18468.0
2020-07-27 12:00:00,31.75,31.85,31.67,31.83,34888.5,29.5996,29.6928,29.525,29.6742,34888.5
2020-07-27 12:30:00,31.83,31.89,31.81,31.84,53793.0,29.6742,29.7301,29.6555,29.6835,53793.0
2020-07-27 13:00:00,31.85,31.9,31.83,31.84,49160.25,29.6928,29.7394,29.6742,29.6835,49160.25
2020-07-27 13:30:00,31.82,31.87,31.63,31.66,85221.0,29.6648,29.7114,29.4877,29.5157,85221.0
2020-07-27 14:00:00,31.65,31.67,31.53,31.62,71572.5,29.5063,29.525,29.3945,29.4784,71572.5
2020-07-27 14:30:00,31.61,31.66,31.56,31.58,30717.0,29.4691,29.5157,29.4224,29.4411,30717.0
2020-07-27 15:00:00,31.59,31.65,31.53,31.64,48026.25,29.4504,29.5063,29.3945,29.497,48026.25
2020-07-27 15:30:00,31.64,31.71,31.63,31.65,248706.0,29.497,29.5623,29.4877,29.5063,248706.0
2020-07-28 09:30:00,31.42,31.74,31.25,31.48,48001.5,29.2919,29.5902,29.1334,29.3479,48001.5
2020-07-28 10:00:00,31.42,31.53,31.35,31.35,50330.25,29.2919,29.3945,29.2267,29.2267,50330.25
2020-07-28 10:30:00,31.37,31.4,31.22,31.31,33376.5,29.2453,29.2733,29.1055,29.1894,33376.5
2020-07-28 11:00:00,31.31,31.37,31.18,31.34,41337.0,29.1894,29.2453,29.0682,29.2173,41337.0
2020-07-28 11:30:00,31.35,31.36,31.25,31.3,27254.25,29.2267,29.236,29.1334,29.1801,27254.25
2020-07-28 12:00:00,31.31,31.31,31.07,31.08,66107.25,29.1894,29.1894,28.9656,28.975,66107.25
2020-07-28 12:30:00,31.09,31.11,30.98,31.09,39766.5,28.9843,29.0029,28.8817,28.9843,39766.5
2020-07-28 13:00:00,31.1,31.12,31.0,31.1,35907.75,28.9936,29.0122,28.9004,28.9936,35907.75
2020-07-28 13:30:00,31.09,31.12,31.0,31.04,108393.75,28.9843,29.0122,28.9004,28.9377,108393.75
2020-07-28 14:00:00,31.04,31.2,31.03,31.17,99634.5,28.9377,29.0868,28.9283,29.0589,99634.5
2020-07-28 14:30:00,31.18,31.29,31.16,31.24,56160.0,29.0682,29.1707,29.0495,29.1241,56160.0
2020-07-28 15:00:00,31.24,31.33,31.21,31.24,79674.75,29.1241,29.208,29.0961,29.1241,79674.75
2020-07-28 15:30:00,31.24,31.27,31.08,31.12,201647.25,29.1241,29.1521,28.975,29.0122,201647.25
2020-07-29 09:30:00,31.17,31.68,31.16,31.2,128947.5,29.0589,29.5343,29.0495,29.0868,128947.5
2020-07-29 10:00:00,31.27,31.33,31.14,31.19,37707.75,29.1521,29.208,29.0309,29.0775,37707.75
2020-07-29 10:30:00,31.2,31.25,30.99,31.07,38711.25,29.0868,29.1334,28.891,28.9656,38711.25
2020-07-29 11:00:00,31.08,31.24,31.06,31.24,40565.25,28.975,29.1241,28.9563,29.1241,40565.25
2020-07-29 11:30:00,31.23,31.42,31.23,31.41,32485.5,29.1148,29.2919,29.1148,29.2826,32485.5
2020-07-29 12:00:00,31.42,31.5,31.38,31.43,36357.75,29.2919,29.3665,29.2546,29.3012,36357.75
2020-07-29 12:30:00,31.35,31.47,31.31,31.41,59091.75,29.2267,29.3385,29.1894,29.2826,59091.75
2020-07-29 13:00:00,31.42,31.49,31.36,31.48,40718.25,29.2919,29.3572,29.236,29.3479,40718.25
2020-07-29 13:30:00,31.48,31.51,31.36,31.48,36009.0,29.3479,29.3758,29.236,29.3479,36009.0
2020-07-29 14:00:00,31.5,31.6,31.42,31.5,36328.5,29.3665,29.4597,29.2919,29.3665,36328.5
2020-07-29 14:30:00,31.51,31.62,31.42,31.56,63569.25,29.3758,29.4784,29.2919,29.4224,63569.25
2020-07-29 15:00:00,31.57,31.73,31.51,31.71,61488.0,29.4318,29.5809,29.3758,29.5623,61488.0
2020-07-29 15:30:00,31.73,31.78,31.6,31.72,287655.75,29.5809,29.6275,29.4597,29.5716,287655.75
2020-07-30 09:30:00,31.12,31.12,30.39,30.6,423600.75,29.0122,29.0122,28.3317,28.5275,423600.75
2020-07-30 10:00:00,30.58,30.63,30.23,30.52,202347.0,28.5088,28.5554,28.1825,28.4529,202347.0
2020-07-30 10:30:00,30.55,30.67,30.29,30.48,105189.75,28.4808,28.5927,28.2385,28.4156,105189.75
2020-07-30 11:00:00,30.45,30.96,30.44,30.79,93804.75,28.3876,28.8631,28.3783,28.7046,93804.75
2020-07-30 11:30:00,30.79,30.96,30.76,30.82,42761.25,28.7046,28.8631,28.6766,28.7326,42761.25
2020-07-30 12:00:00,30.83,30.87,30.62,30.83,88242.75,28.7419,28.7792,28.5461,28.7419,88242.75
2020-07-30 12:30:00,30.86,31.08,30.85,30.91,76986.0,28.7699,28.975,28.7605,28.8165,76986.0
2020-07-30 13:00:00,30.94,30.94,30.53,30.55,194233.5,28.8444,28.8444,28.4622,28.4808,194233.5
2020-07-30 13:30:00,30.55,30.56,30.31,30.32,185139.0,28.4808,28.4902,28.2571,28.2664,185139.0
2020-07-30 14:00:00,30.34,30.84,30.29,30.75,129582.0,28.2851,28.7512,28.2385,28.6673,129582.0
2020-07-30 14:30:00,30.78,30.99,30.76,30.99,68859.0,28.6953,28.891,28.6766,28.891,68859.0
2020-07-30 15:00:00,30.99,31.08,30.92,30.94,83454.75,28.891,28.975,28.8258,28.8444,83454.75
2020-07-30 15:30:00,30.93,30.96,30.67,30.7,392199.75,28.8351,28.8631,28.5927,28.6207,392199.75
2020-07-31 09:30:00,30.77,31.11,30.56,31.09,94704.75,28.6859,29.0029,28.4902,28.9843,94704.75
2020-07-31 10:00:00,31.08,31.08,30.74,30.77,46417.5,28.975,28.975,28.658,28.6859,46417.5
2020-07-31 10:30:00,30.79,30.79,30.53,30.58,67812.75,28.7046,28.7046,28.4622,28.5088,67812.75
2020-07-31 11:00:00,30.58,30.76,30.51,30.73,84199.5,28.5088,28.6766,28.4436,28.6487,84199.5
2020-07-31 11:30:00,30.73,30.74,30.54,30.58,53898.75,28.6487,28.658,28.4715,28.5088,53898.75
2020-07-31 12:00:00,30.58,30.59,30.46,30.54,38430.0,28.5088,28.5181,28.3969,28.4715,38430.0
2020-07-31 12:30:00,30.53,30.54,30.36,30.37,58545.0,28.4622,28.4715,28.3037,28.313,58545.0
2020-07-31 13:00:00,30.37,30.52,30.32,30.5,77402.25,28.313,28.4529,28.2664,28.4342,77402.25
2020-07-31 13:30:00,30.52,30.68,30.5,30.65,41964.75,28.4529,28.602,28.4342,28.5741,41964.75
2020-07-31 14:00:00,30.67,30.7,30.57,30.62,44176.5,28.5927,28.6207,28.4995,28.5461,44176.5
2020-07-31 14:30:00,30.61,30.85,30.61,30.84,47686.5,28.5368,28.7605,28.5368,28.7512,47686.5
2020-07-31 15:00:00,30.84,30.87,30.72,30.76,68829.75,28.7512,28.7792,28.6393,28.6766,68829.75
2020-07-31 15:30:00,30.76,30.92,30.66,30.89,215869.5,28.6766,28.8258,28.5834,28.7978,215869.5
2020-08-03 09:30:00,31.08,31.24,30.87,31.23,84017.25,28.975,29.1241,28.7792,29.1148,84017.25
2020-08-03 10:00:00,31.23,31.56,31.22,31.5,54607.5,29.1148,29.4224,29.1055,29.3665,54607.5
2020-08-03 10:30:00,31.51,31.58,31.31,31.39,35455.5,29.3758,29.4411,29.1894,29.264,35455.5
2020-08-03 11:00:00,31.41,31.53,31.36,31.51,45420.75,29.2826,29.3945,29.236,29.3758,45420.75
2020-08-03 11:30:00,31.52,31.72,31.52,31.64,32089.5,29.3851,29.5716,29.3851,29.497,32089.5
2020-08-03 12:00:00,31.64,31.8,31.61,31.77,85704.75,29.497,29.6462,29.4691,29.6182,85704.75
2020-08-03 12:30:00,31.77,31.95,31.76,31.9,72000.0,29.6182,29.786,29.6089,29.7394,72000.0
2020-08-03 13:00:00,31.88,32.03,31.81,32.02,72598.5,29.7208,29.8606,29.6555,29.8513,72598.5
2020-08-03 13:30:00,32.0,32.11,31.98,32.0,50544.0,29.8326,29.9352,29.814,29.8326,50544.0
2020-08-03 14:00:00,32.01,32.09,32.01,32.06,82467.0,29.842,29.9165,29.842,29.8886,82467.0
2020-08-03 14:30:00,32.07,32.12,31.98,32.03,68366.25,29.8979,29.9445,29.814,29.8606,68366.25
2020-08-03 15:00:00,32.03,32.04,31.86,31.87,41442.75,29.8606,29.8699,29.7021,29.7114,41442.75
2020-08-03 15:30:00,31.87,31.92,31.71,31.76,189258.75,29.7114,29.7581,29.5623,29.6089,189258.75
2020-08-04 09:30:00,31.59,31.85,31.49,31.51,47846.25,29.4504,29.6928,29.3572,29.3758,47846.25
2020-08-04 10:00:00,31.52,31.53,31.11,31.11,95773.5,29.3851,29.3945,29.0029,29.0029,95773.5
2020-08-04 10:30:00,31.08,31.23,31.03,31.22,37993.5,28.975,29.1148,28.9283,29.1055,37993.5
2020-08-04 11:00:00,31.25,31.26,31.14,31.18,28233.0,29.1334,29.1428,29.0309,29.0682,28233.0
2020-08-04 11:30:00,31.22,31.34,31.16,31.3,50316.75,29.1055,29.2173,29.0495,29.1801,50316.75
2020-08-04 12:00:00,31.29,31.32,31.22,31.22,36731.25,29.1707,29.1987,29.1055,29.1055,36731.25
2020-08-04 12:30:00,31.22,31.3,31.21,31.27,43785.0,29.1055,29.1801,29.0961,29.1521,43785.0
2020-08-04 13:00:00,31.28,31.36,31.21,31.35,40801.5,29.1614,29.236,29.0961,29.2267,40801.5
2020-08-04 13:30:00,31.35,31.44,31.29,31.41,57408.75,29.2267,29.3106,29.1707,29.2826,57408.75
2020-08-04 14:00:00,31.42,31.56,31.42,31.45,48879.0,29.2919,29.4224,29.2919,29.3199,48879.0
2020-08-04 14:30:00,31.45,31.59,31.43,31.59,45015.75,29.3199,29.4504,29.3012,29.4504,45015.75
2020-08-04 15:00:00,31.59,31.61,31.54,31.56,53583.75,29.4504,29.4691,29.4038,29.4224,53583.75
2020-08-04 15:30:00,31.56,31.56,31.44,31.52,165233.25,29.4224,29.4224,29.3106,29.3851,165233.25
2020-08-05 09:30:00,31.85,32.07,31.7,31.79,69183.0,29.6928,29.8979,29.553,29.6369,69183.0
2020-08-05 10:00:00,31.8,31.89,31.76,31.84,54798.75,29.6462,29.7301,29.6089,29.6835,54798.75
2020-08-05 10:30:00,31.84,31.96,31.77,31.94,46505.25,29.6835,29.7953,29.6182,29.7767,46505.25
2020-08-05 11:00:00,31.94,32.08,31.94,32.0,38904.75,29.7767,29.9072,29.7767,29.8326,38904.75
2020-08-05 11:30:00,31.98,32.07,31.97,32.06,42678.0,29.814,29.8979,29.8047,29.8886,42678.0
2020-08-05 12:00:00,32.06,32.09,32.03,32.05,31392.0,29.8886,29.9165,29.8606,29.8793,31392.0
2020-08-05 12:30:00,32.05,32.12,32.04,32.1,23904.0,29.8793,29.9445,29.8699,29.9259,23904.0
2020-08-05 13:00:00,32.1,32.12,32.04,32.05,33873.75,29.9259,29.9445,29.8699,29.8793,33873.75
2020-08-05 13:30:00,32.05,32.07,32.0,32.04,29596.5,29.8793,29.8979,29.8326,29.8699,29596.5
2020-08-05 14:00:00,32.05,32.11,32.04,32.07,28926.0,29.8793,29.9352,29.8699,29.8979,28926.0
2020-08-05 14:30:00,32.09,32.19,32.08,32.09,23310.0,29.9165,30.0098,29.9072,29.9165,23310.0
2020-08-05 15:00:00,32.1,32.15,32.05,32.06,33943.5,29.9259,29.9725,29.8793,29.8886,33943.5
2020-08-05 15:30:00,32.05,32.12,31.99,32.08,122841.0,29.8793,29.9445,29.8233,29.9072,122841.0
2020-08-06 09:30:00,31.97,32.17,31.84,31.97,27461.25,29.8047,29.9911,29.6835,29.8047,27461.25
2020-08-06 10:00:00,32.0,32.07,31.84,32.07,17862.75,29.8326,29.8979,29.6835,29.8979,17862.75
2020-08-06 10:30:00,32.08,32.09,31.83,31.88,20857.5,29.9072,29.9165,29.6742,29.7208,20857.5
2020-08-06 11:00:00,31.88,31.88,31.78,31.8,21276.0,29.7208,29.7208,29.6275,29.6462,21276.0
2020-08-06 11:30:00,31.79,31.87,31.63,31.86,43776.0,29.6369,29.7114,29.4877,29.7021,43776.0
2020-08-06 12:00:00,31.89,31.89,31.75,31.79,48838.5,29.7301,29.7301,29.5996,29.6369,48838.5
2020-08-06 12:30:00,31.8,31.85,31.72,31.76,37651.5,29.6462,29.6928,29.5716,29.6089,37651.5
2020-08-06 13:00:00,31.75,31.84,31.75,31.82,29326.5,29.5996,29.6835,29.5996,29.6648,29326.5
2020-08-06 13:30:00,31.83,31.87,31.77,31.87,35226.0,29.6742,29.7114,29.6182,29.7114,35226.0
2020-08-06 14:00:00,31.87,32.03,31.86,32.0,47862.0,29.7114,29.8606,29.7021,29.8326,47862.0
2020-08-06 14:30:00,32.0,32.07,31.97,32.02,48255.75,29.8326,29.8979,29.8047,29.8513,48255.75
2020-08-06 15:00:00,32.01,32.1,32.0,32.06,81978.75,29.842,29.9259,29.8326,29.8886,81978.75
2020-08-06 15:30:00,32.06,32.08,31.92,31.99,158647.5,29.8886,29.9072,29.7581,29.8233,158647.5
2020-08-07 09:30:00,31.72,32.03,31.72,31.99,33009.75,29.5716,29.8606,29.5716,29.8233,33009.75
2020-08-07 10:00:00,31.98,32.07,31.91,32.02,55521.0,29.814,29.8979,29.7487,29.8513,55521.0
2020-08-07 10:30:00,32.02,32.32,32.0,32.22,186552.0,29.8513,30.131,29.8326,30.0377,186552.0
2020-08-07 11:00:00,32.25,32.43,32.25,32.27,132988.5,30.0657,30.2335,30.0657,30.0844,132988.5
2020-08-07 11:30:00,32.25,32.32,32.23,32.29,34809.75,30.0657,30.131,30.0471,30.103,34809.75
2020-08-07 12:00:00,32.26,32.6,32.25,32.59,43251.75,30.075,30.392,30.0657,30.3827,43251.75
2020-08-07 12:30:00,32.57,32.79,32.55,32.72,42864.75,30.364,30.5691,30.3454,30.5039,42864.75
2020-08-07 13:00:00,32.74,32.93,32.6,32.93,68208.75,30.5225,30.6997,30.392,30.6997,68208.75
2020-08-07 13:30:00,32.92,33.04,32.9,32.93,68843.25,30.6903,30.8022,30.6717,30.6997,68843.25
2020-08-07 14:00:00,32.95,33.0,32.79,32.86,52267.5,30.7183,30.7649,30.5691,30.6344,52267.5
2020-08-07 14:30:00,32.84,32.99,32.79,32.99,38846.25,30.6157,30.7556,30.5691,30.7556,38846.25
2020-08-07 15:00:00,32.97,33.05,32.92,32.94,83648.25,30.7369,30.8115,30.6903,30.709,83648.25
2020-08-07 15:30:00,32.93,33.3,32.86,33.24,953655.75,30.6997,31.0446,30.6344,30.9887,953655.75
2020-08-10 09:30:00,33.3,33.46,33.09,33.24,41757.75,31.0446,31.1938,30.8488,30.9887,41757.75
2020-08-10 10:00:00,33.2,33.36,33.09,33.35,39440.25,30.9514,31.1005,30.8488,31.0912,39440.25
2020-08-10 10:30:00,33.33,33.66,33.32,33.49,50530.5,31.0726,31.3802,31.0632,31.2217,50530.5
2020-08-10 11:00:00,33.51,33.76,33.44,33.73,58594.5,31.2404,31.4734,31.1751,31.4455,58594.5
2020-08-10 11:30:00,33.71,33.99,33.71,33.87,66487.5,31.4268,31.6879,31.4268,31.576,66487.5
2020-08-10 12:00:00,33.87,33.89,33.62,33.68,38202.75,31.576,31.5946,31.3429,31.3989,38202.75
2020-08-10 12:30:00,33.69,33.73,33.5,33.62,45342.0,31.4082,31.4455,31.231,31.3429,45342.0
2020-08-10 13:00:00,33.63,33.69,33.36,33.47,45902.25,31.3522,31.4082,31.1005,31.2031,45902.25
2020-08-10 13:30:00,33.45,33.71,33.45,33.68,33880.5,31.1844,31.4268,31.1844,31.3989,33880.5
2020-08-10 14:00:00,33.68,33.72,33.54,33.6,36301.5,31.3989,31.4361,31.2683,31.3243,36301.5
2020-08-10 14:30:00,33.59,33.62,33.46,33.54,54882.0,31.3149,31.3429,31.1938,31.2683,54882.0
2020-08-10 15:00:00,33.54,33.72,33.51,33.72,52668.0,31.2683,31.4361,31.2404,31.4361,52668.0
2020-08-10 15:30:00,33.71,33.78,33.59,33.77,291980.25,31.4268,31.4921,31.3149,31.4828,291980.25
2020-08-11 09:30:00,34.4,34.76,34.22,34.61,134858.25,32.0701,32.4057,31.9023,32.2659,134858.25
2020-08-11 10:00:00,34.61,34.86,34.37,34.48,136910.25,32.2659,32.4989,32.0421,32.1447,136910.25
2020-08-11 10:30:00,34.51,34.64,34.37,34.38,56911.5,32.1726,32.2938,32.0421,32.0514,56911.5
2020-08-11 11:00:00,34.4,34.4,34.13,34.17,51702.75,32.0701,32.0701,31.8184,31.8557,51702.75
2020-08-11 11:30:00,34.22,34.32,34.14,34.17,26655.75,31.9023,31.9955,31.8277,31.8557,26655.75
2020-08-11 12:00:00,34.19,34.27,34.11,34.27,24705.0,31.8743,31.9489,31.7997,31.9489,24705.0
2020-08-11 12:30:00,34.27,34.28,34.17,34.23,25915.5,31.9489,31.9582,31.8557,31.9116,25915.5
2020-08-11 13:00:00,34.22,34.38,34.13,34.35,35583.75,31.9023,32.0514,31.8184,32.0235,35583.75
2020-08-11 13:30:00,34.35,34.45,34.35,34.43,35370.0,32.0235,32.1167,32.0235,32.0981,35370.0
2020-08-11 14:00:00,34.43,34.44,34.2,34.21,65155.5,32.0981,32.1074,31.8836,31.893,65155.5
2020-08-11 14:30:00,34.22,34.27,34.12,34.26,85952.25,31.9023,31.9489,31.8091,31.9396,85952.25
2020-08-11 15:00:00,34.25,34.25,33.81,34.03,92261.25,31.9302,31.9302,31.52,31.7251,92261.25
2020-08-11 15:30:00,34.03,34.07,33.67,33.73,276522.75,31.7251,31.7624,31.3895,31.4455,276522.75
2020-08-12 09:30:00,34.28,34.59,34.08,34.1,50062.5,31.9582,32.2472,31.7718,31.7904,50062.5
2020-08-12 10:00:00,34.07,34.21,33.99,34.08,37784.25,31.7624,31.893,31.6879,31.7718,37784.25
2020-08-12 10:30:00,34.08,34.17,34.01,34.07,32548.5,31.7718,31.8557,31.7065,31.7624,32548.5
2020-08-12 11:00:00,34.04,34.13,33.89,33.93,24990.75,31.7345,31.8184,31.5946,31.6319,24990.75
2020-08-12 11:30:00,33.94,34.06,33.76,33.81,25290.0,31.6412,31.7531,31.4734,31.52,25290.0
2020-08-12 12:00:00,33.82,33.82,33.7,33.73,36699.75,31.5294,31.5294,31.4175,31.4455,36699.75
2020-08-12 12:30:00,33.73,33.84,33.58,33.61,34591.5,31.4455,31.548,31.3056,31.3336,34591.5
2020-08-12 13:00:00,33.6,33.61,33.37,33.53,64037.25,31.3243,31.3336,31.1098,31.259,64037.25
2020-08-12 13:30:00,33.52,33.7,33.48,33.7,62187.75,31.2497,31.4175,31.2124,31.4175,62187.75
2020-08-12 14:00:00,33.68,33.76,33.6,33.74,28811.25,31.3989,31.4734,31.3243,31.4548,28811.25
2020-08-12 14:30:00,33.75,33.84,33.73,33.84,68089.5,31.4641,31.548,31.4455,31.548,68089.5
2020-08-12 15:00:00,33.82,33.85,33.75,33.85,83187.0,31.5294,31.5573,31.4641,31.5573,83187.0
2020-08-12 15:30:00,33.83,33.92,33.77,33.91,212244.75,31.5387,31.6226,31.4828,31.6133,212244.75
2020-08-13 09:30:00,33.44,33.8,33.24,33.63,44291.25,31.1751,31.5107,30.9887,31.3522,44291.25
2020-08-13 10:00:00,33.64,33.75,33.59,33.6,34571.25,31.3616,31.4641,31.3149,31.3243,34571.25
2020-08-13 10:30:00,33.59,33.61,33.4,33.56,20873.25,31.3149,31.3336,31.1378,31.287,20873.25
2020-08-13 11:00:00,33.51,33.56,33.38,33.4,16368.75,31.2404,31.287,31.1192,31.1378,16368.75
2020-08-13 11:30:00,33.4,33.48,33.32,33.4,19608.75,31.1378,31.2124,31.0632,31.1378,19608.75
2020-08-13 12:00:00,33.4,33.44,33.36,33.36,17514.0,31.1378,31.1751,31.1005,31.1005,17514.0
2020-08-13 12:30:00,33.37,33.4,33.28,33.33,18715.5,31.1098,31.1378,31.0259,31.0726,18715.5
2020-08-13 13:00:00,33.33,33.54,33.33,33.54,24765.75,31.0726,31.2683,31.0726,31.2683,24765.75
2020-08-13 13:30:00,33.55,33.55,33.42,33.48,22401.0,31.2777,31.2777,31.1565,31.2124,22401.0
2020-08-13 14:00:00,33.47,33.56,33.4,33.47,24869.25,31.2031,31.287,31.1378,31.2031,24869.25
2020-08-13 14:30:00,33.47,33.47,33.27,33.29,30820.5,31.2031,31.2031,31.0166,31.0353,30820.5
2020-08-13 15:00:00,33.31,33.49,33.27,33.45,37570.5,31.0539,31.2217,31.0166,31.1844,37570.5
2020-08-13 15:30:00,33.46,33.48,33.32,33.37,145363.5,31.1938,31.2124,31.0632,31.1098,145363.5
2020-08-14 09:30:00,33.08,33.37,32.97,33.37,13097.25,30.8395,31.1098,30.7369,31.1098,13097.25
2020-08-14 10:00:00,33.37,33.67,33.37,33.67,12188.25,31.1098,31.3895,31.1098,31.3895,12188.25
2020-08-14 10:30:00,33.74,33.76,33.62,33.7,19667.25,31.4548,31.4734,31.3429,31.4175,19667.25
2020-08-14 11:00:00,33.64,33.8,33.64,33.76,113328.0,31.3616,31.5107,31.3616,31.4734,113328.0
2020-08-14 11:30:00,33.75,33.88,33.72,33.88,17725.5,31.4641,31.5853,31.4361,31.5853,17725.5
2020-08-14 12:00:00,33.87,33.94,33.82,33.88,11036.25,31.576,31.6412,31.5294,31.5853,11036.25
2020-08-14 12:30:00,33.86,33.92,33.8,33.83,12710.25,31.5667,31.6226,31.5107,31.5387,12710.25
2020-08-14 13:00:00,33.8,33.91,33.79,33.91,16893.0,31.5107,31.6133,31.5014,31.6133,16893.0
2020-08-14 13:30:00,33.9,34.04,33.9,33.99,13464.0,31.604,31.7345,31.604,31.6879,13464.0
2020-08-14 14:00:00,33.98,33.99,33.9,33.9,36679.5,31.6785,31.6879,31.604,31.604,36679.5
2020-08-14 14:30:00,33.92,33.93,33.8,33.81,24018.75,31.6226,31.6319,31.5107,31.52,24018.75
2020-08-14 15:00:00,33.81,33.84,33.73,33.79,39433.5,31.52,31.548,31.4455,31.5014,39433.5
2020-08-14 15:30:00,33.77,33.81,33.63,33.77,150156.0,31.4828,31.52,31.3522,31.4828,150156.0
2020-08-17 09:30:00,33.6,33.81,33.18,33.25,49056.75,31.3243,31.52,30.9327,30.998,49056.75
2020-08-17 10:00:00,33.2,33.36,33.12,33.36,18265.5,30.9514,31.1005,30.8768,31.1005,18265.5
2020-08-17 10:30:00,33.34,33.58,33.33,33.48,50026.5,31.0819,31.3056,31.0726,31.2124,50026.5
2020-08-17 11:00:00,33.51,33.51,33.41,33.45,63267.75,31.2404,31.2404,31.1471,31.1844,63267.75
2020-08-17 11:30:00,33.44,33.58,33.4,33.58,21053.25,31.1751,31.3056,31.1378,31.3056,21053.25
2020-08-17 12:00:00,33.58,33.6,33.41,33.43,16569.0,31.3056,31.3243,31.1471,31.1658,16569.0
2020-08-17 12:30:00,33.43,33.44,33.4,33.43,16501.5,31.1658,31.1751,31.1378,31.1658,16501.5
2020-08-17 13:00:00,33.41,33.43,33.36,33.4,12843.0,31.1471,31.1658,31.1005,31.1378,12843.0
2020-08-17 13:30:00,33.41,33.42,33.33,33.33,15990.75,31.1471,31.1565,31.0726,31.0726,15990.75
2020-08-17 14:00:00,33.34,33.36,33.29,33.34,15133.5,31.0819,31.1005,31.0353,31.0819,15133.5
2020-08-17 14:30:00,33.35,33.44,33.34,33.4,36648.0,31.0912,31.1751,31.0819,31.1378,36648.0
2020-08-17 15:00:00,33.4,33.44,33.4,33.41,49153.5,31.1378,31.1751,31.1378,31.1471,49153.5
2020-08-17 15:30:00,33.41,33.55,33.41,33.44,228143.25,31.1471,31.2777,31.1471,31.1751,228143.25
2020-08-18 09:30:00,33.37,33.46,33.19,33.19,41141.25,31.1098,31.1938,30.942,30.942,41141.25
2020-08-18 10:00:00,33.18,33.23,33.04,33.17,30447.0,30.9327,30.9793,30.8022,30.9234,30447.0
2020-08-18 10:30:00,33.16,33.23,33.1,33.21,24736.5,30.9141,30.9793,30.8581,30.9607,24736.5
2020-08-18 11:00:00,33.24,33.5,33.18,33.45,27562.5,30.9887,31.231,30.9327,31.1844,27562.5
2020-08-18 11:30:00,33.48,33.54,33.4,33.44,24921.0,31.2124,31.2683,31.1378,31.1751,24921.0
2020-08-18 12:00:00,33.44,33.5,33.32,33.36,37802.25,31.1751,31.231,31.0632,31.1005,37802.25
2020-08-18 12:30:00,33.38,33.42,33.29,33.35,91755.0,31.1192,31.1565,31.0353,31.0912,91755.0
2020-08-18 13:00:00,33.36,33.43,33.36,33.36,19755.0,31.1005,31.1658,31.1005,31.1005,19755.0
2020-08-18 13:30:00,33.37,33.45,33.36,33.37,35565.75,31.1098,31.1844,31.1005,31.1098,35565.75
2020-08-18 14:00:00,33.4,33.44,33.36,33.37,27936.0,31.1378,31.1751,31.1005,31.1098,27936.0
2020-08-18 14:30:00,33.37,33.37,33.28,33.32,23649.75,31.1098,31.1098,31.0259,31.0632,23649.75
2020-08-18 15:00:00,33.33,33.37,33.32,33.36,38022.75,31.0726,31.1098,31.0632,31.1005,38022.75
2020-08-18 15:30:00,33.35,33.38,33.27,33.28,145831.5,31.0912,31.1192,31.0166,31.0259,145831.5
2020-08-19 09:30:00,33.2,34.03,33.2,33.99,38623.5,30.9514,31.7251,30.9514,31.6879,38623.5
2020-08-19 10:00:00,33.92,33.96,33.59,33.71,24014.25,31.6226,31.6599,31.3149,31.4268,24014.25
2020-08-19 10:30:00,33.64,33.82,33.63,33.7,43683.75,31.3616,31.5294,31.3522,31.4175,43683.75
2020-08-19 11:00:00,33.68,33.76,33.63,33.73,23262.75,31.3989,31.4734,31.3522,31.4455,23262.75
2020-08-19 11:30:00,33.71,33.81,33.69,33.75,30015.0,31.4268,31.52,31.4082,31.4641,30015.0
2020-08-19 12:00:00,33.76,33.78,33.68,33.68,37019.25,31.4734,31.4921,31.3989,31.3989,37019.25
2020-08-19 12:30:00,33.7,33.72,33.53,33.56,23901.75,31.4175,31.4361,31.259,31.287,23901.75
2020-08-19 13:00:00,33.57,33.66,33.55,33.62,16650.0,31.2963,31.3802,31.2777,31.3429,16650.0
2020-08-19 13:30:00,33.6,33.61,33.53,33.61,19653.75,31.3243,31.3336,31.259,31.3336,19653.75
2020-08-19 14:00:00,33.6,33.77,33.58,33.61,39714.75,31.3243,31.4828,31.3056,31.3336,39714.75
2020-08-19 14:30:00,33.61,33.66,33.53,33.59,54864.0,31.3336,31.3802,31.259,31.3149,54864.0
2020-08-19 15:00:00,33.58,33.66,33.45,33.47,37982.25,31.3056,31.3802,31.1844,31.2031,37982.25
2020-08-19 15:30:00,33.48,33.48,33.15,33.27,256673.25,31.2124,31.2124,30.9047,31.0166,256673.25
2020-08-20 09:30:00,32.75,32.94,32.52,32.69,23679.0,30.5318,30.709,30.3174,30.4759,23679.0
2020-08-20 10:00:00,32.69,32.82,32.52,32.69,54139.5,30.4759,30.5971,30.3174,30.4759,54139.5
2020-08-20 10:30:00,32.68,32.7,32.43,32.49,62500.5,30.4666,30.4852,30.2335,30.2895,62500.5
2020-08-20 11:00:00,32.52,32.62,32.49,32.6,21595.5,30.3174,30.4106,30.2895,30.392,21595.5
2020-08-20 11:30:00,32.57,32.85,32.55,32.85,23755.5,30.364,30.6251,30.3454,30.6251,23755.5
2020-08-20 12:00:00,32.84,33.0,32.8,32.95,93201.75,30.6157,30.7649,30.5785,30.7183,93201.75
2020-08-20 12:30:00,32.96,33.04,32.88,32.97,16215.75,30.7276,30.8022,30.653,30.7369,16215.75
2020-08-20 13:00:00,33.03,33.04,32.83,32.86,20747.25,30.7929,30.8022,30.6064,30.6344,20747.25
2020-08-20 13:30:00,32.86,32.92,32.77,32.77,20711.25,30.6344,30.6903,30.5505,30.5505,20711.25
2020-08-20 14:00:00,32.78,32.91,32.78,32.78,18459.0,30.5598,30.681,30.5598,30.5598,18459.0
2020-08-20 14:30:00,32.8,32.83,32.77,32.8,18099.0,30.5785,30.6064,30.5505,30.5785,18099.0
2020-08-20 15:00:00,32.8,32.88,32.71,32.74,31743.0,30.5785,30.653,30.4946,30.5225,31743.0
2020-08-20 15:30:00,32.73,32.84,32.66,32.77,177678.0,30.5132,30.6157,30.4479,30.5505,177678.0
2020-08-21 09:30:00,32.78,33.07,32.7,32.97,61299.0,30.5598,30.8302,30.4852,30.7369,61299.0
2020-08-21 10:00:00,32.95,32.98,32.68,32.7,22736.25,30.7183,30.7463,30.4666,30.4852,22736.25
2020-08-21 10:30:00,32.7,32.77,32.63,32.7,24556.5,30.4852,30.5505,30.42,30.4852,24556.5
2020-08-21 11:00:00,32.68,32.84,32.68,32.71,15493.5,30.4666,30.6157,30.4666,30.4946,15493.5
2020-08-21 11:30:00,32.71,32.76,32.68,32.69,10077.75,30.4946,30.5412,30.4666,30.4759,10077.75
2020-08-21 12:00:00,32.67,32.8,32.65,32.7,16445.25,30.4573,30.5785,30.4386,30.4852,16445.25
2020-08-21 12:30:00,32.7,32.73,32.61,32.63,9715.5,30.4852,30.5132,30.4013,30.42,9715.5
2020-08-21 13:00:00,32.61,32.75,32.61,32.72,14838.75,30.4013,30.5318,30.4013,30.5039,14838.75
2020-08-21 13:30:00,32.72,32.83,32.61,32.8,39492.0,30.5039,30.6064,30.4013,30.5785,39492.0
2020-08-21 14:00:00,32.8,32.84,32.76,32.76,14400.0,30.5785,30.6157,30.5412,30.5412,14400.0
2020-08-21 14:30:00,32.77,32.84,32.73,32.74,25742.25,30.5505,30.6157,30.5132,30.5225,25742.25
2020-08-21 15:00:00,32.75,32.81,32.74,32.76,23229.0,30.5318,30.5878,30.5225,30.5412,23229.0
2020-08-21 15:30:00,32.75,32.84,32.72,32.75,88069.5,30.5318,30.6157,30.5039,30.5318,88069.5
2020-08-24 09:30:00,32.96,33.26,32.81,33.18,36821.25,30.7276,31.0073,30.5878,30.9327,36821.25
2020-08-24 10:00:00,33.2,33.44,33.2,33.43,18616.5,30.9514,31.1751,30.9514,31.1658,18616.5
2020-08-24 10:30:00,33.43,33.69,33.43,33.69,30624.75,31.1658,31.4082,31.1658,31.4082,30624.75
2020-08-24 11:00:00,33.69,33.7,33.59,33.68,47722.5,31.4082,31.4175,31.3149,31.3989,47722.5
2020-08-24 11:30:00,33.7,33.79,33.66,33.68,25992.0,31.4175,31.5014,31.3802,31.3989,25992.0
2020-08-24 12:00:00,33.68,33.75,33.65,33.73,38943.0,31.3989,31.4641,31.3709,31.4455,38943.0
2020-08-24 12:30:00,33.7,33.81,33.7,33.8,17248.5,31.4175,31.52,31.4175,31.5107,17248.5
2020-08-24 13:00:00,33.79,33.8,33.53,33.62,59319.0,31.5014,31.5107,31.259,31.3429,59319.0
2020-08-24 13:30:00,33.64,33.64,33.54,33.56,13963.5,31.3616,31.3616,31.2683,31.287,13963.5
2020-08-24 14:00:00,33.56,33.67,33.5,33.67,23949.0,31.287,31.3895,31.231,31.3895,23949.0
2020-08-24 14:30:00,33.64,33.74,33.64,33.71,26271.0,31.3616,31.4548,31.3616,31.4268,26271.0
2020-08-24 15:00:00,33.7,33.78,33.69,33.77,23274.0,31.4175,31.4921,31.4082,31.4828,23274.0
2020-08-24 15:30:00,33.73,33.99,33.73,33.99,277926.75,31.4455,31.6879,31.4455,31.6879,277926.75
2020-08-25 09:30:00,34.4,34.4,33.82,34.09,48231.0,32.0701,32.0701,31.5294,31.7811,48231.0
2020-08-25 10:00:00,34.11,34.2,33.88,34.07,78277.5,31.7997,31.8836,31.5853,31.7624,78277.5
2020-08-25 10:30:00,34.06,34.12,33.95,34.04,54231.75,31.7531,31.8091,31.6506,31.7345,54231.75
2020-08-25 11:00:00,34.08,34.11,33.97,34.11,74621.25,31.7718,31.7997,31.6692,31.7997,74621.25
2020-08-25 11:30:00,34.08,34.13,34.0,34.02,51639.75,31.7718,31.8184,31.6972,31.7158,51639.75
2020-08-25 12:00:00,34.02,34.11,34.01,34.08,48262.5,31.7158,31.7997,31.7065,31.7718,48262.5
2020-08-25 12:30:00,34.06,34.08,33.99,34.02,29326.5,31.7531,31.7718,31.6879,31.7158,29326.5
2020-08-25 13:00:00,34.02,34.1,34.0,34.09,25998.75,31.7158,31.7904,31.6972,31.7811,25998.75
2020-08-25 13:30:00,34.08,34.16,34.08,34.09,27868.5,31.7718,31.8463,31.7718,31.7811,27868.5
2020-08-25 14:00:00,34.09,34.15,34.04,34.12,33351.75,31.7811,31.837,31.7345,31.8091,33351.75
2020-08-25 14:30:00,34.11,34.17,34.06,34.11,39309.75,31.7997,31.8557,31.7531,31.7997,39309.75
2020-08-25 15:00:00,34.1,34.12,34.04,34.1,108967.5,31.7904,31.8091,31.7345,31.7904,108967.5
2020-08-25 15:30:00,34.1,34.21,34.06,34.21,320744.25,31.7904,31.893,31.7531,31.893,320744.25
2020-08-26 09:30:00,34.04,34.1,33.77,34.04,74252.25,31.7345,31.7904,31.4828,31.7345,74252.25
2020-08-26 10:00:00,34.01,34.2,33.75,33.8,50865.75,31.7065,31.8836,31.4641,31.5107,50865.75
2020-08-26 10:30:00,33.8,33.92,33.68,33.69,110234.25,31.5107,31.6226,31.3989,31.4082,110234.25
2020-08-26 11:00:00,33.68,33.72,33.58,33.61,53059.5,31.3989,31.4361,31.3056,31.3336,53059.5
2020-08-26 11:30:00,33.6,33.65,33.52,33.58,32870.25,31.3243,31.3709,31.2497,31.3056,32870.25
2020-08-26 12:00:00,33.58,33.68,33.52,33.67,32816.25,31.3056,31.3989,31.2497,31.3895,32816.25
2020-08-26 12:30:00,33.66,33.7,33.57,33.63,42018.75,31.3802,31.4175,31.2963,31.3522,42018.75
2020-08-26 13:00:00,33.63,33.63,33.5,33.53,41436.0,31.3522,31.3522,31.231,31.259,41436.0
2020-08-26 13:30:00,33.53,33.63,33.52,33.59,37752.75,31.259,31.3522,31.2497,31.3149,37752.75
2020-08-26 14:00:00,33.59,33.72,33.58,33.69,27731.25,31.3149,31.4361,31.3056,31.4082,27731.25
2020-08-26 14:30:00,33.69,33.74,33.61,33.62,53885.25,31.4082,31.4548,31.3336,31.3429,53885.25
2020-08-26 15:00:00,33.62,33.66,33.57,33.6,68712.75,31.3429,31.3802,31.2963,31.3243,68712.75
2020-08-26 15:30:00,33.6,33.6,33.4,33.43,175990.5,31.3243,31.3243,31.1378,31.1658,175990.5
2020-08-27 09:30:00,33.42,34.25,33.4,34.23,75188.25,31.1565,31.9302,31.1378,31.9116,75188.25
2020-08-27 10:00:00,34.25,34.36,34.04,34.12,48098.25,31.9302,32.0328,31.7345,31.8091,48098.25
2020-08-27 10:30:00,34.09,34.3,34.06,34.29,70600.5,31.7811,31.9769,31.7531,31.9675,70600.5
2020-08-27 11:00:00,34.27,34.29,34.05,34.1,23665.5,31.9489,31.9675,31.7438,31.7904,23665.5
2020-08-27 11:30:00,34.1,34.28,34.1,34.28,15099.75,31.7904,31.9582,31.7904,31.9582,15099.75
2020-08-27 12:00:00,34.28,34.29,34.14,34.17,25580.25,31.9582,31.9675,31.8277,31.8557,25580.25
2020-08-27 12:30:00,34.16,34.22,34.09,34.2,18578.25,31.8463,31.9023,31.7811,31.8836,18578.25
2020-08-27 13:00:00,34.17,34.38,34.08,34.3,20697.75,31.8557,32.0514,31.7718,31.9769,20697.75
2020-08-27 13:30:00,34.35,34.35,34.21,34.28,15855.75,32.0235,32.0235,31.893,31.9582,15855.75
2020-08-27 14:00:00,34.26,34.36,34.26,34.33,17538.75,31.9396,32.0328,31.9396,32.0048,17538.75
2020-08-27 14:30:00,34.33,34.38,34.3,34.38,18814.5,32.0048,32.0514,31.9769,32.0514,18814.5
2020-08-27 15:00:00,34.36,34.4,34.32,34.34,54294.75,32.0328,32.0701,31.9955,32.0142,54294.75
2020-08-27 15:30:00,34.34,34.34,34.11,34.11,162492.75,32.0142,32.0142,31.7997,31.7997,162492.75
2020-08-28 09:30:00,34.36,34.36,33.89,33.98,32366.25,32.0328,32.0328,31.5946,31.6785,32366.25
2020-08-28 10:00:00,34.01,34.07,33.82,33.82,30521.25,31.7065,31.7624,31.5294,31.5294,30521.25
2020-08-28 10:30:00,33.84,33.89,33.66,33.73,152165.25,31.548,31.5946,31.3802,31.4455,152165.25
2020-08-28 11:00:00,33.76,33.89,33.73,33.86,47385.0,31.4734,31.5946,31.4455,31.5667,47385.0
2020-08-28 11:30:00,33.91,34.1,33.88,34.06,14460.75,31.6133,31.7904,31.5853,31.7531,14460.75
2020-08-28 12:00:00,34.05,34.11,34.03,34.06,19431.0,31.7438,31.7997,31.7251,31.7531,19431.0
2020-08-28 12:30:00,34.07,34.14,34.0,34.1,25535.25,31.7624,31.8277,31.6972,31.7904,25535.25
2020-08-28 13:00:00,34.1,34.11,34.04,34.04,22736.25,31.7904,31.7997,31.7345,31.7345,22736.25
2020-08-28 13:30:00,34.04,34.06,33.96,33.97,21102.75,31.7345,31.7531,31.6599,31.6692,21102.75
2020-08-28 14:00:00,33.97,34.13,33.97,34.06,25773.75,31.6692,31.8184,31.6692,31.7531,25773.75
2020-08-28 14:30:00,34.06,34.1,34.0,34.1,19872.0,31.7531,31.7904,31.6972,31.7904,19872.0
2020-08-28 15:00:00,34.11,34.11,34.03,34.08,46028.25,31.7997,31.7997,31.7251,31.7718,46028.25
2020-08-28 15:30:00,34.08,34.12,34.06,34.1,166248.0,31.7718,31.8091,31.7531,31.7904,166248.0
2020-08-31 09:30:00,34.12,34.22,33.59,33.66,34479.0,31.8091,31.9023,31.3149,31.3802,34479.0
2020-08-31 10:00:00,33.63,33.86,33.59,33.79,55678.5,31.3522,31.5667,31.3149,31.5014,55678.5
2020-08-31 10:30:00,33.79,33.94,33.79,33.84,50283.0,31.5014,31.6412,31.5014,31.548,50283.0
2020-08-31 11:00:00,33.86,33.9,33.77,33.78,43002.0,31.5667,31.604,31.4828,31.4921,43002.0
2020-08-31 11:30:00,33.77,33.99,33.77,33.97,27580.5,31.4828,31.6879,31.4828,31.6692,27580.5
2020-08-31 12:00:00,33.96,34.02,33.86,33.87,28685.25,31.6599,31.7158,31.5667,31.576,28685.25
2020-08-31 12:30:00,33.87,33.87,33.79,33.81,21406.5,31.576,31.576,31.5014,31.52,21406.5
2020-08-31 13:00:00,33.82,33.83,33.78,33.83,23307.75,31.5294,31.5387,31.4921,31.5387,23307.75
2020-08-31 13:30:00,33.82,33.82,33.69,33.7,37426.5,31.5294,31.5294,31.4082,31.4175,37426.5
2020-08-31 14:00:00,33.7,33.75,33.68,33.68,25884.0,31.4175,31.4641,31.3989,31.3989,25884.0
2020-08-31 14:30:00,33.69,33.78,33.68,33.75,29261.25,31.4082,31.4921,31.3989,31.4641,29261.25
2020-08-31 15:00:00,33.73,33.79,33.68,33.71,52557.75,31.4455,31.5014,31.3989,31.4268,52557.75
2020-08-31 15:30:00,33.7,33.81,33.61,33.64,213048.0,31.4175,31.52,31.3336,31.3616,213048.0
2020-09-01 09:30:00,33.41,33.45,33.17,33.4,71073.0,31.1471,31.1844,30.9234,31.1378,71073.0
2020-09-01 10:00:00,33.44,33.8,33.44,33.75,186493.5,31.1751,31.5107,31.1751,31.4641,186493.5
2020-09-01 10:30:00,33.76,33.84,33.51,33.58,145341.0,31.4734,31.548,31.2404,31.3056,145341.0
2020-09-01 11:00:00,33.59,33.71,33.52,33.56,90382.5,31.3149,31.4268,31.2497,31.287,90382.5
2020-09-01 11:30:00,33.57,33.68,33.48,33.48,50064.75,31.2963,31.3989,31.2124,31.2124,50064.75
2020-09-01 12:00:00,33.46,33.51,33.31,33.31,42396.75,31.1938,31.2404,31.0539,31.0539,42396.75
2020-09-01 12:30:00,33.29,33.32,33.17,33.24,53428.5,31.0353,31.0632,30.9234,30.9887,53428.5
2020-09-01 13:00:00,33.26,33.32,33.15,33.15,34737.75,31.0073,31.0632,30.9047,30.9047,34737.75
2020-09-01 13:30:00,33.17,33.38,33.15,33.28,45245.25,30.9234,31.1192,30.9047,31.0259,45245.25
2020-09-01 14:00:00,33.28,33.39,33.27,33.37,56981.25,31.0259,31.1285,31.0166,31.1098,56981.25
2020-09-01 14:30:00,33.39,33.45,33.36,33.42,62631.0,31.1285,31.1844,31.1005,31.1565,62631.0
2020-09-01 15:00:00,33.41,33.46,33.28,33.46,111075.75,31.1471,31.1938,31.0259,31.1938,111075.75
2020-09-01 15:30:00,33.47,33.56,33.4,33.55,199642.5,31.2031,31.287,31.1378,31.2777,199642.5
2020-09-02 09:30:00,33.59,34.0,33.34,33.99,41739.75,31.3149,31.6972,31.0819,31.6879,41739.75
2020-09-02 10:00:00,33.98,34.01,33.82,33.89,38252.25,31.6785,31.7065,31.5294,31.5946,38252.25
2020-09-02 10:30:00,33.94,34.01,33.81,33.94,46012.5,31.6412,31.7065,31.52,31.6412,46012.5
2020-09-02 11:00:00,33.96,34.16,33.95,33.95,28138.5,31.6599,31.8463,31.6506,31.6506,28138.5
2020-09-02 11:30:00,33.98,34.12,33.96,34.07,48780.0,31.6785,31.8091,31.6599,31.7624,48780.0
2020-09-02 12:00:00,34.07,34.1,33.94,33.95,36585.0,31.7624,31.7904,31.6412,31.6506,36585.0
2020-09-02 12:30:00,33.94,33.96,33.89,33.9,29999.25,31.6412,31.6599,31.5946,31.604,29999.25
2020-09-02 13:00:00,33.89,33.98,33.82,33.98,29070.0,31.5946,31.6785,31.5294,31.6785,29070.0
2020-09-02 13:30:00,33.96,34.05,33.96,34.0,22358.25,31.6599,31.7438,31.6599,31.6972,22358.25
2020-09-02 14:00:00,34.0,34.01,33.91,33.96,33331.5,31.6972,31.7065,31.6133,31.6599,33331.5
2020-09-02 14:30:00,33.96,34.09,33.92,34.08,71433.0,31.6599,31.7811,31.6226,31.7718,71433.0
2020-09-02 15:00:00,34.09,34.22,34.01,34.21,47943.0,31.7811,31.9023,31.7065,31.893,47943.0
2020-09-02 15:30:00,34.2,34.35,34.16,34.18,169661.25,31.8836,32.0235,31.8463,31.865,169661.25
2020-09-03 09:30:00,34.45,35.05,34.45,34.88,48444.75,32.1167,32.6761,32.1167,32.5176,48444.75
2020-09-03 10:00:00,34.88,34.88,34.33,34.33,32625.0,32.5176,32.5176,32.0048,32.0048,32625.0
2020-09-03 10:30:00,34.38,34.65,34.3,34.55,30627.0,32.0514,32.3032,31.9769,32.2099,30627.0
2020-09-03 11:00:00,34.49,34.53,33.7,33.96,165233.25,32.154,32.1913,31.4175,31.6599,165233.25
2020-09-03 11:30:00,33.94,34.2,33.91,34.02,37838.25,31.6412,31.8836,31.6133,31.7158,37838.25
2020-09-03 12:00:00,34.06,34.24,34.02,34.21,30924.0,31.7531,31.9209,31.7158,31.893,30924.0
2020-09-03 12:30:00,34.19,34.2,33.96,33.98,66766.5,31.8743,31.8836,31.6599,31.6785,66766.5
2020-09-03 13:00:00,33.92,34.15,33.88,34.08,52969.5,31.6226,31.837,31.5853,31.7718,52969.5
2020-09-03 13:30:00,34.08,34.1,33.91,34.05,33349.5,31.7718,31.7904,31.6133,31.7438,33349.5
2020-09-03 14:00:00,34.03,34.07,33.92,33.99,21696.75,31.7251,31.7624,31.6226,31.6879,21696.75
2020-09-03 14:30:00,33.98,34.09,33.8,33.8,25227.0,31.6785,31.7811,31.5107,31.5107,25227.0
2020-09-03 15:00:00,33.79,33.89,33.66,33.74,47751.75,31.5014,31.5946,31.3802,31.4548,47751.75
2020-09-03 15:30:00,33.73,33.87,33.56,33.83,154829.25,31.4455,31.576,31.287,31.5387,154829.25
2020-09-04 09:30:00,34.52,34.89,34.28,34.45,66588.75,32.182,32.5269,31.9582,32.1167,66588.75
2020-09-04 10:00:00,34.45,34.8,34.32,34.42,102258.0,32.1167,32.443,31.9955,32.0887,102258.0
2020-09-04 10:30:00,34.44,34.45,34.07,34.14,62961.75,32.1074,32.1167,31.7624,31.8277,62961.75
2020-09-04 11:00:00,34.15,34.22,33.7,33.76,65373.75,31.837,31.9023,31.4175,31.4734,65373.75
2020-09-04 11:30:00,33.86,33.94,33.6,33.72,30498.75,31.5667,31.6412,31.3243,31.4361,30498.75
2020-09-04 12:00:00,33.76,33.97,33.68,33.93,42756.75,31.4734,31.6692,31.3989,31.6319,42756.75
2020-09-04 12:30:00,33.95,34.16,33.86,34.09,45468.0,31.6506,31.8463,31.5667,31.7811,45468.0
2020-09-04 13:00:00,34.09,34.11,33.97,33.97,34715.25,31.7811,31.7997,31.6692,31.6692,34715.25
2020-09-04 13:30:00,33.96,33.98,33.83,33.94,21615.75,31.6599,31.6785,31.5387,31.6412,21615.75
2020-09-04 14:00:00,33.94,34.04,33.9,34.02,25310.25,31.6412,31.7345,31.604,31.7158,25310.25
2020-09-04 14:30:00,34.03,34.24,33.98,34.17,34578.0,31.7251,31.9209,31.6785,31.8557,34578.0
2020-09-04 15:00:00,34.24,34.31,34.12,34.23,43085.25,31.9209,31.9862,31.8091,31.9116,43085.25
2020-09-04 15:30:00,34.19,34.22,33.84,34.05,147561.75,31.8743,31.9023,31.548,31.7438,147561.75
2020-09-08 09:30:00,33.69,33.72,32.88,33.23,109863.0,31.4082,31.4361,30.653,30.9793,109863.0
2020-09-08 10:00:00,33.24,33.28,32.72,32.87,67756.5,30.9887,31.0259,30.5039,30.6437,67756.5
2020-09-08 10:30:00,32.88,33.1,32.73,32.8,53347.5,30.653,30.8581,30.5132,30.5785,53347.5
2020-09-08 11:00:00,32.73,32.94,32.68,32.79,46028.25,30.5132,30.709,30.4666,30.5691,46028.25
2020-09-08 11:30:00,32.77,32.84,32.66,32.79,39424.5,30.5505,30.6157,30.4479,30.5691,39424.5
2020-09-08 12:00:00,32.79,33.16,32.79,33.09,31200.75,30.5691,30.9141,30.5691,30.8488,31200.75
2020-09-08 12:30:00,33.12,33.16,33.08,33.11,26113.5,30.8768,30.9141,30.8395,30.8675,26113.5
2020-09-08 13:00:00,33.11,33.26,33.09,33.24,23634.0,30.8675,31.0073,30.8488,30.9887,23634.0
2020-09-08 13:30:00,33.27,33.27,33.11,33.13,33189.75,31.0166,31.0166,30.8675,30.8861,33189.75
2020-09-08 14:00:00,33.15,33.16,32.72,32.77,127820.25,30.9047,30.9141,30.5039,30.5505,127820.25
2020-09-08 14:30:00,32.77,32.84,32.62,32.81,74493.0,30.5505,30.6157,30.4106,30.5878,74493.0
2020-09-08 15:00:00,32.8,32.8,32.53,32.72,127820.25,30.5785,30.5785,30.3267,30.5039,127820.25
2020-09-08 15:30:00,32.71,32.87,32.54,32.59,289903.5,30.4946,30.6437,30.3361,30.3827,289903.5
2020-09-09 09:30:00,32.86,32.9,32.58,32.79,87133.5,30.6344,30.6717,30.3734,30.5691,87133.5
2020-09-09 10:00:00,32.8,32.84,32.47,32.47,77877.0,30.5785,30.6157,30.2708,30.2708,77877.0
2020-09-09 10:30:00,32.46,32.6,32.41,32.48,58349.25,30.2615,30.392,30.2149,30.2801,58349.25
2020-09-09 11:00:00,32.54,32.65,32.48,32.61,51644.25,30.3361,30.4386,30.2801,30.4013,51644.25
2020-09-09 11:30:00,32.6,32.73,32.51,32.64,56918.25,30.392,30.5132,30.3081,30.4293,56918.25
2020-09-09 12:00:00,32.64,32.7,32.6,32.6,38281.5,30.4293,30.4852,30.392,30.392,38281.5
2020-09-09 12:30:00,32.61,32.7,32.52,32.55,53799.75,30.4013,30.4852,30.3174,30.3454,53799.75
2020-09-09 13:00:00,32.55,32.85,32.53,32.79,72990.0,30.3454,30.6251,30.3267,30.5691,72990.0
2020-09-09 13:30:00,32.78,32.92,32.78,32.82,47344.5,30.5598,30.6903,30.5598,30.5971,47344.5
2020-09-09 14:00:00,32.83,32.88,32.72,32.76,70492.5,30.6064,30.653,30.5039,30.5412,70492.5
2020-09-09 14:30:00,32.77,32.89,32.77,32.84,51615.0,30.5505,30.6624,30.5505,30.6157,51615.0
2020-09-09 15:00:00,32.84,32.93,32.83,32.9,84235.5,30.6157,30.6997,30.6064,30.6717,84235.5
2020-09-09 15:30:00,32.9,32.91,32.64,32.69,248789.25,30.6717,30.681,30.4293,30.4759,248789.25
2020-09-10 09:30:00,32.84,33.0,32.75,32.84,204855.75,30.6157,30.7649,30.5318,30.6157,204855.75
2020-09-10 10:00:00,32.83,32.91,32.66,32.7,16276.5,30.6064,30.681,30.4479,30.4852,16276.5
2020-09-10 10:30:00,32.74,32.8,32.6,32.63,46867.5,30.5225,30.5785,30.392,30.42,46867.5
2020-09-10 11:00:00,32.63,32.88,32.61,32.88,49101.75,30.42,30.653,30.4013,30.653,49101.75
2020-09-10 11:30:00,32.89,32.89,32.44,32.5,132399.0,30.6624,30.6624,30.2428,30.2988,132399.0
2020-09-10 12:00:00,32.5,32.59,32.43,32.52,242462.25,30.2988,30.3827,30.2335,30.3174,242462.25
2020-09-10 12:30:00,32.51,32.55,32.38,32.45,43031.25,30.3081,30.3454,30.1869,30.2522,43031.25
2020-09-10 13:00:00,32.45,32.58,32.44,32.52,34071.75,30.2522,30.3734,30.2428,30.3174,34071.75
2020-09-10 13:30:00,32.52,32.58,32.49,32.52,38700.0,30.3174,30.3734,30.2895,30.3174,38700.0
2020-09-10 14:00:00,32.52,32.68,32.45,32.46,54567.0,30.3174,30.4666,30.2522,30.2615,54567.0
2020-09-10 14:30:00,32.47,32.58,32.35,32.56,132754.5,30.2708,30.3734,30.1589,30.3547,132754.5
2020-09-10 15:00:00,32.57,32.6,32.36,32.5,108654.75,30.364,30.392,30.1683,30.2988,108654.75
2020-09-10 15:30:00,32.48,32.66,32.4,32.43,334136.25,30.2801,30.4479,30.2055,30.2335,334136.25
2020-09-11 09:30:00,32.57,32.78,32.48,32.62,66809.25,30.364,30.5598,30.2801,30.4106,66809.25
2020-09-11 10:00:00,32.62,32.82,32.62,32.74,136791.0,30.4106,30.5971,30.4106,30.5225,136791.0
2020-09-11 10:30:00,32.74,32.85,32.68,32.78,55354.5,30.5225,30.6251,30.4666,30.5598,55354.5
2020-09-11 11:00:00,32.75,32.93,32.75,32.87,44061.75,30.5318,30.6997,30.5318,30.6437,44061.75
2020-09-11 11:30:00,32.87,32.9,32.78,32.86,84033.0,30.6437,30.6717,30.5598,30.6344,84033.0
2020-09-11 12:00:00,32.86,33.09,32.81,33.04,39195.0,30.6344,30.8488,30.5878,30.8022,39195.0
2020-09-11 12:30:00,33.04,33.06,32.94,32.94,36967.5,30.8022,30.8208,30.709,30.709,36967.5
2020-09-11 13:00:00,32.94,32.95,32.74,32.8,39199.5,30.709,30.7183,30.5225,30.5785,39199.5
2020-09-11 13:30:00,32.8,32.86,32.76,32.76,38565.0,30.5785,30.6344,30.5412,30.5412,38565.0
2020-09-11 14:00:00,32.74,32.82,32.69,32.78,44453.25,30.5225,30.5971,30.4759,30.5598,44453.25
2020-09-11 14:30:00,32.78,32.89,32.76,32.85,57359.25,30.5598,30.6624,30.5412,30.6251,57359.25
2020-09-11 15:00:00,32.87,32.96,32.72,32.96,56961.0,30.6437,30.7276,30.5039,30.7276,56961.0
2020-09-11 15:30:00,32.96,32.99,32.71,32.72,314176.5,30.7276,30.7556,30.4946,30.5039,314176.5
2020-09-14 09:30:00,32.98,33.55,32.98,33.52,87529.5,30.7463,31.2777,30.7463,31.2497,87529.5
2020-09-14 10:00:00,33.59,33.85,33.51,33.81,83918.25,31.3149,31.5573,31.2404,31.52,83918.25
2020-09-14 10:30:00,33.83,34.0,33.77,33.83,84323.25,31.5387,31.6972,31.4828,31.5387,84323.25
2020-09-14 11:00:00,33.84,33.89,33.8,33.84,109928.25,31.548,31.5946,31.5107,31.548,109928.25
2020-09-14 11:30:00,33.86,33.98,33.78,33.8,95980.5,31.5667,31.6785,31.4921,31.5107,95980.5
2020-09-14 12:00:00,33.82,33.94,33.77,33.94,33876.0,31.5294,31.6412,31.4828,31.6412,33876.0
2020-09-14 12:30:00,33.97,34.08,33.87,33.93,94866.75,31.6692,31.7718,31.576,31.6319,94866.75
2020-09-14 13:00:00,33.94,33.97,33.85,33.87,36994.5,31.6412,31.6692,31.5573,31.576,36994.5
2020-09-14 13:30:00,33.91,33.91,33.69,33.77,33601.5,31.6133,31.6133,31.4082,31.4828,33601.5
2020-09-14 14:00:00,33.76,33.84,33.73,33.76,38454.75,31.4734,31.548,31.4455,31.4734,38454.75
2020-09-14 14:30:00,33.77,33.81,33.64,33.74,50622.75,31.4828,31.52,31.3616,31.4548,50622.75
2020-09-14 15:00:00,33.72,33.77,33.64,33.72,52728.75,31.4361,31.4828,31.3616,31.4361,52728.75
2020-09-14 15:30:00,33.74,33.9,33.69,33.78,196211.25,31.4548,31.604,31.4082,31.4921,196211.25
2020-09-15 09:30:00,33.65,33.65,32.67,32.67,116475.75,31.3709,31.3709,30.4573,30.4573,116475.75
2020-09-15 10:00:00,32.64,33.13,32.64,32.98,143010.0,30.4293,30.8861,30.4293,30.7463,143010.0
2020-09-15 10:30:00,33.03,33.29,32.97,33.26,34875.0,30.7929,31.0353,30.7369,31.0073,34875.0
2020-09-15 11:00:00,33.28,33.32,33.04,33.04,73462.5,31.0259,31.0632,30.8022,30.8022,73462.5
2020-09-15 11:30:00,33.02,33.04,32.94,33.04,33090.75,30.7836,30.8022,30.709,30.8022,33090.75
2020-09-15 12:00:00,33.03,33.05,32.96,33.0,52814.25,30.7929,30.8115,30.7276,30.7649,52814.25
2020-09-15 12:30:00,32.98,33.14,32.98,33.14,39435.75,30.7463,30.8954,30.7463,30.8954,39435.75
2020-09-15 13:00:00,33.13,33.21,33.09,33.1,28071.0,30.8861,30.9607,30.8488,30.8581,28071.0
2020-09-15 13:30:00,33.08,33.12,33.04,33.1,24977.25,30.8395,30.8768,30.8022,30.8581,24977.25
2020-09-15 14:00:00,33.11,33.13,33.09,33.13,33556.5,30.8675,30.8861,30.8488,30.8861,33556.5
2020-09-15 14:30:00,33.12,33.18,33.11,33.16,35698.5,30.8768,30.9327,30.8675,30.9141,35698.5
2020-09-15 15:00:00,33.14,33.2,33.04,33.05,58608.0,30.8954,30.9514,30.8022,30.8115,58608.0
2020-09-15 15:30:00,33.05,33.11,32.98,33.01,219039.75,30.8115,30.8675,30.7463,30.7742,219039.75
2020-09-16 09:30:00,33.3,33.39,33.02,33.37,51356.25,31.0446,31.1285,30.7836,31.1098,51356.25
2020-09-16 10:00:00,33.4,33.73,33.4,33.6,74007.0,31.1378,31.4455,31.1378,31.3243,74007.0
2020-09-16 10:30:00,33.62,33.84,33.56,33.81,103729.5,31.3429,31.548,31.287,31.52,103729.5
2020-09-16 11:00:00,33.84,33.97,33.82,33.9,98824.5,31.548,31.6692,31.5294,31.604,98824.5
2020-09-16 11:30:00,33.9,33.92,33.8,33.86,76281.75,31.604,31.6226,31.5107,31.5667,76281.75
2020-09-16 12:00:00,33.85,33.98,33.83,33.97,93960.0,31.5573,31.6785,31.5387,31.6692,93960.0
2020-09-16 12:30:00,33.97,34.0,33.83,33.84,84420.0,31.6692,31.6972,31.5387,31.548,84420.0
2020-09-16 13:00:00,33.83,33.83,33.64,33.65,71925.75,31.5387,31.5387,31.3616,31.3709,71925.75
2020-09-16 13:30:00,33.65,33.71,33.6,33.61,77877.0,31.3709,31.4268,31.3243,31.3336,77877.0
2020-09-16 14:00:00,33.63,33.77,33.56,33.69,96036.75,31.3522,31.4828,31.287,31.4082,96036.75
2020-09-16 14:30:00,33.69,33.84,33.51,33.58,165890.25,31.4082,31.548,31.2404,31.3056,165890.25
2020-09-16 15:00:00,33.58,33.64,33.32,33.48,151821.0,31.3056,31.3616,31.0632,31.2124,151821.0
2020-09-16 15:30:00,33.47,33.5,33.18,33.2,460125.0,31.2031,31.231,30.9327,30.9514,460125.0
2020-09-17 09:30:00,32.82,32.82,32.45,32.66,111651.75,30.5971,30.5971,30.2522,30.4479,111651.75
2020-09-17 10:00:00,32.67,32.94,32.62,32.89,54807.75,30.4573,30.709,30.4106,30.6624,54807.75
2020-09-17 10:30:00,32.92,32.93,32.77,32.84,74664.0,30.6903,30.6997,30.5505,30.6157,74664.0
2020-09-17 11:00:00,32.84,32.95,32.76,32.79,58842.0,30.6157,30.7183,30.5412,30.5691,58842.0
2020-09-17 11:30:00,32.79,32.86,32.72,32.75,40034.25,30.5691,30.6344,30.5039,30.5318,40034.25
2020-09-17 12:00:00,32.74,32.74,32.46,32.55,49320.0,30.5225,30.5225,30.2615,30.3454,49320.0
2020-09-17 12:30:00,32.53,32.73,32.52,32.72,43350.75,30.3267,30.5132,30.3174,30.5039,43350.75
2020-09-17 13:00:00,32.72,32.72,32.61,32.68,37257.75,30.5039,30.5039,30.4013,30.4666,37257.75
2020-09-17 13:30:00,32.67,32.78,32.65,32.77,35624.25,30.4573,30.5598,30.4386,30.5505,35624.25
2020-09-17 14:00:00,32.77,32.86,32.76,32.76,37746.0,30.5505,30.6344,30.5412,30.5412,37746.0
2020-09-17 14:30:00,32.76,32.82,32.69,32.76,56866.5,30.5412,30.5971,30.4759,30.5412,56866.5
2020-09-17 15:00:00,32.76,32.79,32.64,32.68,90895.5,30.5412,30.5691,30.4293,30.4666,90895.5
2020-09-17 15:30:00,32.67,32.87,32.67,32.79,474543.0,30.4573,30.6437,30.4573,30.5691,474543.0
2020-09-18 09:30:00,32.56,32.71,32.47,32.54,336217.5,30.3547,30.4946,30.2708,30.3361,336217.5
2020-09-18 10:00:00,32.55,32.91,32.48,32.86,137740.5,30.3454,30.681,30.2801,30.6344,137740.5
2020-09-18 10:30:00,32.84,32.87,32.69,32.71,93035.25,30.6157,30.6437,30.4759,30.4946,93035.25
2020-09-18 11:00:00,32.69,32.81,32.62,32.7,41631.75,30.4759,30.5878,30.4106,30.4852,41631.75
2020-09-18 11:30:00,32.69,32.81,32.63,32.72,75912.75,30.4759,30.5878,30.42,30.5039,75912.75
2020-09-18 12:00:00,32.73,32.76,32.65,32.7,23339.25,30.5132,30.5412,30.4386,30.4852,23339.25
2020-09-18 12:30:00,32.7,32.73,32.59,32.61,25242.75,30.4852,30.5132,30.3827,30.4013,25242.75
2020-09-18 13:00:00,32.63,32.7,32.57,32.57,42009.75,30.42,30.4852,30.364,30.364,42009.75
2020-09-18 13:30:00,32.53,32.58,32.41,32.58,31752.0,30.3267,30.3734,30.2149,30.3734,31752.0
2020-09-18 14:00:00,32.58,32.62,32.51,32.6,34204.5,30.3734,30.4106,30.3081,30.392,34204.5
2020-09-18 14:30:00,32.6,32.63,32.53,32.61,36722.25,30.392,30.42,30.3267,30.4013,36722.25
2020-09-18 15:00:00,32.61,32.66,32.54,32.66,156368.25,30.4013,30.4479,30.3361,30.4479,156368.25
2020-09-18 15:30:00,32.66,32.67,32.41,32.43,359424.0,30.4479,30.4573,30.2149,30.2335,359424.0
2020-09-21 09:30:00,31.62,31.88,31.45,31.88,80694.0,29.4784,29.7208,29.3199,29.7208,80694.0
2020-09-21 10:00:00,31.86,31.96,31.41,31.49,48642.75,29.7021,29.7953,29.2826,29.3572,48642.75
2020-09-21 10:30:00,31.48,31.48,31.27,31.33,58572.0,29.3479,29.3479,29.1521,29.208,58572.0
2020-09-21 11:00:00,31.31,31.37,31.07,31.13,66604.5,29.1894,29.2453,28.9656,29.0216,66604.5
2020-09-21 11:30:00,31.12,31.2,31.05,31.15,52742.25,29.0122,29.0868,28.947,29.0402,52742.25
2020-09-21 12:00:00,31.13,31.25,31.1,31.14,50026.5,29.0216,29.1334,28.9936,29.0309,50026.5
2020-09-21 12:30:00,31.15,31.15,30.88,30.93,47623.5,29.0402,29.0402,28.7885,28.8351,47623.5
2020-09-21 13:00:00,30.94,31.08,30.86,31.06,37345.5,28.8444,28.975,28.7699,28.9563,37345.5
2020-09-21 13:30:00,31.07,31.19,31.05,31.12,47958.75,28.9656,29.0775,28.947,29.0122,47958.75
2020-09-21 14:00:00,31.12,31.13,31.03,31.04,61256.25,29.0122,29.0216,28.9283,28.9377,61256.25
2020-09-21 14:30:00,31.04,31.04,30.92,30.98,65139.75,28.9377,28.9377,28.8258,28.8817,65139.75
2020-09-21 15:00:00,30.98,31.26,30.98,31.2,126605.25,28.8817,29.1428,28.8817,29.0868,126605.25
2020-09-21 15:30:00,31.22,31.29,31.16,31.29,296556.75,29.1055,29.1707,29.0495,29.1707,296556.75
2020-09-22 09:30:00,31.25,31.72,31.15,31.28,71383.5,29.1334,29.5716,29.0402,29.1614,71383.5
2020-09-22 10:00:00,31.21,31.26,31.11,31.16,20497.5,29.0961,29.1428,29.0029,29.0495,20497.5
2020-09-22 10:30:00,31.13,31.18,30.8,30.8,36769.5,29.0216,29.0682,28.7139,28.7139,36769.5
2020-09-22 11:00:00,30.81,30.96,30.8,30.91,55363.5,28.7232,28.8631,28.7139,28.8165,55363.5
2020-09-22 11:30:00,30.86,30.97,30.81,30.89,38007.0,28.7699,28.8724,28.7232,28.7978,38007.0
2020-09-22 12:00:00,30.9,31.0,30.88,30.92,29355.75,28.8071,28.9004,28.7885,28.8258,29355.75
2020-09-22 12:30:00,30.92,30.99,30.86,30.91,19633.5,28.8258,28.891,28.7699,28.8165,19633.5
2020-09-22 13:00:00,30.91,31.02,30.91,31.0,22279.5,28.8165,28.919,28.8165,28.9004,22279.5
2020-09-22 13:30:00,30.99,31.12,30.99,31.1,25438.5,28.891,29.0122,28.891,28.9936,25438.5
2020-09-22 14:00:00,31.1,31.16,31.04,31.06,29355.75,28.9936,29.0495,28.9377,28.9563,29355.75
2020-09-22 14:30:00,31.07,31.16,31.06,31.1,45776.25,28.9656,29.0495,28.9563,28.9936,45776.25
2020-09-22 15:00:00,31.1,31.18,31.06,31.17,49011.75,28.9936,29.0682,28.9563,29.0589,49011.75
2020-09-22 15:30:00,31.16,31.26,31.13,31.22,153240.75,29.0495,29.1428,29.0216,29.1055,153240.75
2020-09-23 09:30:00,31.28,31.72,31.28,31.6,25670.25,29.1614,29.5716,29.1614,29.4597,25670.25
2020-09-23 10:00:00,31.6,31.65,31.44,31.51,28082.25,29.4597,29.5063,29.3106,29.3758,28082.25
2020-09-23 10:30:00,31.53,31.58,31.31,31.52,37071.0,29.3945,29.4411,29.1894,29.3851,37071.0
2020-09-23 11:00:00,31.53,31.63,31.42,31.44,34562.25,29.3945,29.4877,29.2919,29.3106,34562.25
2020-09-23 11:30:00,31.46,31.61,31.43,31.5,23789.25,29.3292,29.4691,29.3012,29.3665,23789.25
2020-09-23 12:00:00,31.48,31.54,31.43,31.48,51156.0,29.3479,29.4038,29.3012,29.3479,51156.0
2020-09-23 12:30:00,31.48,31.59,31.45,31.57,43569.0,29.3479,29.4504,29.3199,29.4318,43569.0
2020-09-23 13:00:00,31.56,31.56,31.35,31.35,45130.5,29.4224,29.4224,29.2267,29.2267,45130.5
2020-09-23 13:30:00,31.35,31.39,31.26,31.26,31691.25,29.2267,29.264,29.1428,29.1428,31691.25
2020-09-23 14:00:00,31.26,31.31,31.06,31.08,131593.5,29.1428,29.1894,28.9563,28.975,131593.5
2020-09-23 14:30:00,31.09,31.09,30.86,30.88,51545.25,28.9843,28.9843,28.7699,28.7885,51545.25
2020-09-23 15:00:00,30.88,30.94,30.77,30.9,52908.75,28.7885,28.8444,28.6859,28.8071,52908.75
2020-09-23 15:30:00,30.89,30.92,30.67,30.71,337263.75,28.7978,28.8258,28.5927,28.63,337263.75
2020-09-24 09:30:00,30.78,30.81,30.07,30.34,130245.75,28.6953,28.7232,28.0334,28.2851,130245.75
2020-09-24 10:00:00,30.4,30.82,30.4,30.64,65601.0,28.341,28.7326,28.341,28.5648,65601.0
2020-09-24 10:30:00,30.62,30.68,30.48,30.57,50811.75,28.5461,28.602,28.4156,28.4995,50811.75
2020-09-24 11:00:00,30.54,30.6,30.35,30.51,33822.0,28.4715,28.5275,28.2944,28.4436,33822.0
2020-09-24 11:30:00,30.48,30.77,30.44,30.76,44590.5,28.4156,28.6859,28.3783,28.6766,44590.5
2020-09-24 12:00:00,30.76,30.94,30.7,30.85,106699.5,28.6766,28.8444,28.6207,28.7605,106699.5
2020-09-24 12:30:00,30.84,30.9,30.75,30.9,50967.0,28.7512,28.8071,28.6673,28.8071,50967.0
2020-09-24 13:00:00,30.91,31.2,30.91,31.17,67837.5,28.8165,29.0868,28.8165,29.0589,67837.5
2020-09-24 13:30:00,31.18,31.37,31.13,31.24,290772.0,29.0682,29.2453,29.0216,29.1241,290772.0
2020-09-24 14:00:00,31.29,31.3,30.96,30.96,82419.75,29.1707,29.1801,28.8631,28.8631,82419.75
2020-09-24 14:30:00,30.98,31.08,30.83,30.85,202880.25,28.8817,28.975,28.7419,28.7605,202880.25
2020-09-24 15:00:00,30.85,30.98,30.79,30.84,93237.75,28.7605,28.8817,28.7046,28.7512,93237.75
2020-09-24 15:30:00,30.84,31.0,30.8,30.91,329679.0,28.7512,28.9004,28.7139,28.8165,329679.0
2020-09-25 09:30:00,30.67,31.04,30.64,30.97,44649.0,28.5927,28.9377,28.5648,28.8724,44649.0
2020-09-25 10:00:00,31.02,31.1,30.76,31.08,31635.0,28.919,28.9936,28.6766,28.975,31635.0
2020-09-25 10:30:00,31.06,31.25,30.97,31.23,44997.75,28.9563,29.1334,28.8724,29.1148,44997.75
2020-09-25 11:00:00,31.24,31.24,30.98,30.99,53959.5,29.1241,29.1241,28.8817,28.891,53959.5
2020-09-25 11:30:00,30.98,31.13,30.92,30.97,30192.75,28.8817,29.0216,28.8258,28.8724,30192.75
2020-09-25 12:00:00,30.95,31.15,30.95,31.15,33529.5,28.8538,29.0402,28.8538,29.0402,33529.5
2020-09-25 12:30:00,31.17,31.31,31.12,31.3,29655.0,29.0589,29.1894,29.0122,29.1801,29655.0
2020-09-25 13:00:00,31.31,31.4,31.28,31.33,34395.75,29.1894,29.2733,29.1614,29.208,34395.75
2020-09-25 13:30:00,31.34,31.37,31.27,31.35,63418.5,29.2173,29.2453,29.1521,29.2267,63418.5
2020-09-25 14:00:00,31.35,31.42,31.31,31.37,46779.75,29.2267,29.2919,29.1894,29.2453,46779.75
2020-09-25 14:30:00,31.37,31.43,31.34,31.39,52008.75,29.2453,29.3012,29.2173,29.264,52008.75
2020-09-25 15:00:00,31.39,31.58,31.37,31.54,157700.25,29.264,29.4411,29.2453,29.4038,157700.25
2020-09-25 15:30:00,31.53,31.53,31.31,31.46,219183.75,29.3945,29.3945,29.1894,29.3292,219183.75
2020-09-28 09:30:00,31.97,32.31,31.87,32.3,76610.25,29.8047,30.1216,29.7114,30.1123,76610.25
2020-09-28 10:00:00,32.32,32.53,32.26,32.47,71385.75,30.131,30.3267,30.075,30.2708,71385.75
2020-09-28 10:30:00,32.47,32.57,32.36,32.47,38889.0,30.2708,30.364,30.1683,30.2708,38889.0
2020-09-28 11:00:00,32.5,32.55,32.42,32.46,37023.75,30.2988,30.3454,30.2242,30.2615,37023.75
2020-09-28 11:30:00,32.46,32.57,32.46,32.54,31909.5,30.2615,30.364,30.2615,30.3361,31909.5
2020-09-28 12:00:00,32.55,32.66,32.52,32.61,130216.5,30.3454,30.4479,30.3174,30.4013,130216.5
2020-09-28 12:30:00,32.62,32.66,32.54,32.56,32829.75,30.4106,30.4479,30.3361,30.3547,32829.75
2020-09-28 13:00:00,32.55,32.64,32.5,32.51,41411.25,30.3454,30.4293,30.2988,30.3081,41411.25
2020-09-28 13:30:00,32.52,32.57,32.47,32.47,30771.0,30.3174,30.364,30.2708,30.2708,30771.0
2020-09-28 14:00:00,32.48,32.56,32.42,32.54,40351.5,30.2801,30.3547,30.2242,30.3361,40351.5
2020-09-28 14:30:00,32.54,32.62,32.52,32.6,46509.75,30.3361,30.4106,30.3174,30.392,46509.75
2020-09-28 15:00:00,32.59,32.59,32.44,32.52,53030.25,30.3827,30.3827,30.2428,30.3174,53030.25
2020-09-28 15:30:00,32.51,32.51,32.22,32.32,263151.0,30.3081,30.3081,30.0377,30.131,263151.0
2020-09-29 09:30:00,32.22,32.25,32.04,32.17,31178.25,30.0377,30.0657,29.8699,29.9911,31178.25
2020-09-29 10:00:00,32.15,32.43,32.15,32.39,39917.25,29.9725,30.2335,29.9725,30.1962,39917.25
2020-09-29 10:30:00,32.36,32.37,32.14,32.24,51057.0,30.1683,30.1776,29.9632,30.0564,51057.0
2020-09-29 11:00:00,32.21,32.22,32.04,32.09,48051.0,30.0284,30.0377,29.8699,29.9165,48051.0
2020-09-29 11:30:00,32.09,32.19,31.97,31.98,28343.25,29.9165,30.0098,29.8047,29.814,28343.25
2020-09-29 12:00:00,31.96,32.14,31.9,32.13,36337.5,29.7953,29.9632,29.7394,29.9538,36337.5
2020-09-29 12:30:00,32.11,32.26,32.1,32.26,35538.75,29.9352,30.075,29.9259,30.075,35538.75
2020-09-29 13:00:00,32.24,32.29,32.16,32.24,39080.25,30.0564,30.103,29.9818,30.0564,39080.25
2020-09-29 13:30:00,32.24,32.32,32.13,32.29,45585.0,30.0564,30.131,29.9538,30.103,45585.0
2020-09-29 14:00:00,32.29,32.4,32.28,32.37,35844.75,30.103,30.2055,30.0937,30.1776,35844.75
2020-09-29 14:30:00,32.38,32.4,32.17,32.19,40131.0,30.1869,30.2055,29.9911,30.0098,40131.0
2020-09-29 15:00:00,32.2,32.29,32.2,32.28,61278.75,30.0191,30.103,30.0191,30.0937,61278.75
2020-09-29 15:30:00,32.28,32.32,32.12,32.13,280048.5,30.0937,30.131,29.9445,29.9538,280048.5
2020-09-30 09:30:00,32.06,32.48,32.06,32.24,56139.75,30.0406,30.4341,30.0406,30.2092,56139.75
2020-09-30 10:00:00,32.23,32.49,32.2,32.37,42196.5,30.1999,30.4435,30.1717,30.331,42196.5
2020-09-30 10:30:00,32.38,32.62,32.35,32.52,67308.75,30.3404,30.5653,30.3123,30.4716,67308.75
2020-09-30 11:00:00,32.52,32.54,32.38,32.43,116979.75,30.4716,30.4903,30.3404,30.3873,116979.75
2020-09-30 11:30:00,32.42,32.42,32.29,32.4,29691.0,30.3779,30.3779,30.2561,30.3591,29691.0
2020-09-30 12:00:00,32.39,32.57,32.39,32.57,58720.5,30.3498,30.5184,30.3498,30.5184,58720.5
2020-09-30 12:30:00,32.57,32.64,32.52,32.63,51450.75,30.5184,30.584,30.4716,30.5747,51450.75
2020-09-30 13:00:00,32.63,32.64,32.53,32.6,37887.75,30.5747,30.584,30.481,30.5466,37887.75
2020-09-30 13:30:00,32.6,32.64,32.52,32.53,27612.0,30.5466,30.584,30.4716,30.481,27612.0
2020-09-30 14:00:00,32.53,32.69,32.32,32.35,50456.25,30.481,30.6309,30.2842,30.3123,50456.25
2020-09-30 14:30:00,32.33,32.34,32.07,32.32,37494.0,30.2936,30.3029,30.0499,30.2842,37494.0
2020-09-30 15:00:00,32.3,32.36,32.0,32.18,76124.25,30.2654,30.3217,29.9843,30.153,76124.25
2020-09-30 15:30:00,32.18,32.46,32.12,32.33,263603.25,30.153,30.4154,30.0968,30.2936,263603.25
2020-10-01 09:30:00,32.64,32.89,32.37,32.37,102672.0,30.584,30.8183,30.331,30.331,102672.0
2020-10-01 10:00:00,32.35,32.4,32.01,32.05,55104.75,30.3123,30.3591,29.9937,30.0312,55104.75
2020-10-01 10:30:00,32.08,32.34,32.05,32.22,40353.75,30.0593,30.3029,30.0312,30.1905,40353.75
2020-10-01 11:00:00,32.22,32.4,32.16,32.28,79134.75,30.1905,30.3591,30.1343,30.2467,79134.75
2020-10-01 11:30:00,32.28,32.3,32.15,32.2,25555.5,30.2467,30.2654,30.1249,30.1717,25555.5
2020-10-01 12:00:00,32.16,32.2,32.08,32.18,38189.25,30.1343,30.1717,30.0593,30.153,38189.25
2020-10-01 12:30:00,32.17,32.24,32.09,32.13,73260.0,30.1436,30.2092,30.0687,30.1062,73260.0
2020-10-01 13:00:00,32.12,32.2,31.96,31.96,57305.25,30.0968,30.1717,29.9469,29.9469,57305.25
2020-10-01 13:30:00,31.97,32.07,31.87,31.9,53851.5,29.9562,30.0499,29.8625,29.8906,53851.5
2020-10-01 14:00:00,31.93,32.09,31.75,32.09,65767.5,29.9188,30.0687,29.7501,30.0687,65767.5
2020-10-01 14:30:00,32.09,32.23,32.05,32.15,95895.0,30.0687,30.1999,30.0312,30.1249,95895.0
2020-10-01 15:00:00,32.16,32.21,32.04,32.08,80574.75,30.1343,30.1811,30.0218,30.0593,80574.75
2020-10-01 15:30:00,32.09,32.32,32.07,32.31,161889.75,30.0687,30.2842,30.0499,30.2748,161889.75
2020-10-02 09:30:00,31.79,32.21,31.68,32.15,61510.5,29.7876,30.1811,29.6845,30.1249,61510.5
2020-10-02 10:00:00,32.15,32.59,32.08,32.48,47299.5,30.1249,30.5372,30.0593,30.4341,47299.5
2020-10-02 10:30:00,32.45,32.53,32.35,32.35,45139.5,30.406,30.481,30.3123,30.3123,45139.5
2020-10-02 11:00:00,32.32,32.56,32.31,32.55,36411.75,30.2842,30.5091,30.2748,30.4997,36411.75
2020-10-02 11:30:00,32.55,32.57,32.48,32.55,93091.5,30.4997,30.5184,30.4341,30.4997,93091.5
2020-10-02 12:00:00,32.56,33.2,32.55,33.19,119414.25,30.5091,31.1088,30.4997,31.0994,119414.25
2020-10-02 12:30:00,33.2,33.41,33.18,33.24,109874.25,31.1088,31.3055,31.09,31.1462,109874.25
2020-10-02 13:00:00,33.27,33.36,33.27,33.28,66150.0,31.1743,31.2587,31.1743,31.1837,66150.0
2020-10-02 13:30:00,33.29,33.29,33.04,33.08,28905.75,31.1931,31.1931,30.9588,30.9963,28905.75
2020-10-02 14:00:00,33.08,33.28,33.08,33.23,36069.75,30.9963,31.1837,30.9963,31.1369,36069.75
2020-10-02 14:30:00,33.28,33.33,33.2,33.21,45135.0,31.1837,31.2306,31.1088,31.1181,45135.0
2020-10-02 15:00:00,33.22,33.3,33.13,33.26,60390.0,31.1275,31.2025,31.0432,31.165,60390.0
2020-10-02 15:30:00,33.25,33.31,33.1,33.11,141259.5,31.1556,31.2118,31.0151,31.0244,141259.5
2020-10-05 09:30:00,33.51,33.82,33.51,33.57,56040.75,31.3992,31.6897,31.3992,31.4555,56040.75
2020-10-05 10:00:00,33.57,33.71,33.49,33.51,31124.25,31.4555,31.5866,31.3805,31.3992,31124.25
2020-10-05 10:30:00,33.52,33.8,33.52,33.76,50348.25,31.4086,31.671,31.4086,31.6335,50348.25
2020-10-05 11:00:00,33.79,33.94,33.76,33.78,34479.0,31.6616,31.8021,31.6335,31.6522,34479.0
2020-10-05 11:30:00,33.77,33.8,33.72,33.74,17984.25,31.6429,31.671,31.596,31.6147,17984.25
2020-10-05 12:00:00,33.74,33.8,33.64,33.8,30062.25,31.6147,31.671,31.521,31.671,30062.25
2020-10-05 12:30:00,33.82,33.88,33.77,33.78,22902.75,31.6897,31.7459,31.6429,31.6522,22902.75
2020-10-05 13:00:00,33.78,33.89,33.76,33.88,24268.5,31.6522,31.7553,31.6335,31.7459,24268.5
2020-10-05 13:30:00,33.88,33.96,33.85,33.88,22236.75,31.7459,31.8209,31.7178,31.7459,22236.75
2020-10-05 14:00:00,33.87,33.99,33.84,33.96,29844.0,31.7366,31.849,31.7084,31.8209,29844.0
2020-10-05 14:30:00,33.96,34.02,33.92,33.93,54897.75,31.8209,31.8771,31.7834,31.7928,54897.75
2020-10-05 15:00:00,33.93,33.95,33.76,33.87,182612.25,31.7928,31.8115,31.6335,31.7366,182612.25
2020-10-05 15:30:00,33.87,33.88,33.76,33.84,199989.0,31.7366,31.7459,31.6335,31.7084,199989.0
2020-10-06 09:30:00,34.12,34.12,33.68,33.72,29659.5,31.9708,31.9708,31.5585,31.596,29659.5
2020-10-06 10:00:00,33.63,33.96,33.63,33.96,48305.25,31.5117,31.8209,31.5117,31.8209,48305.25
2020-10-06 10:30:00,33.98,34.09,33.77,34.05,24421.5,31.8396,31.9427,31.6429,31.9052,24421.5
2020-10-06 11:00:00,34.05,34.14,34.01,34.08,33259.5,31.9052,31.9895,31.8677,31.9333,33259.5
2020-10-06 11:30:00,34.07,34.16,34.04,34.04,21944.25,31.924,32.0083,31.8958,31.8958,21944.25
2020-10-06 12:00:00,34.03,34.11,34.02,34.03,20947.5,31.8865,31.9614,31.8771,31.8865,20947.5
2020-10-06 12:30:00,34.02,34.08,33.96,34.04,70969.5,31.8771,31.9333,31.8209,31.8958,70969.5
2020-10-06 13:00:00,34.03,34.2,34.03,34.11,26464.5,31.8865,32.0458,31.8865,31.9614,26464.5
2020-10-06 13:30:00,34.1,34.15,34.01,34.01,33203.25,31.9521,31.9989,31.8677,31.8677,33203.25
2020-10-06 14:00:00,34.03,34.17,34.02,34.13,46455.75,31.8865,32.0177,31.8771,31.9802,46455.75
2020-10-06 14:30:00,34.14,34.26,33.34,33.42,52589.25,31.9895,32.102,31.2399,31.3149,52589.25
2020-10-06 15:00:00,33.4,33.44,33.18,33.35,58191.75,31.2962,31.3336,31.09,31.2493,58191.75
2020-10-06 15:30:00,33.37,33.56,33.2,33.36,168291.0,31.268,31.4461,31.1088,31.2587,168291.0
2020-10-07 09:30:00,33.77,34.29,33.77,34.23,25425.0,31.6429,32.1301,31.6429,32.0739,25425.0
2020-10-07 10:00:00,34.08,34.39,34.03,34.39,33570.0,31.9333,32.2238,31.8865,32.2238,33570.0
2020-10-07 10:30:00,34.33,34.37,34.06,34.11,23706.0,32.1676,32.2051,31.9146,31.9614,23706.0
2020-10-07 11:00:00,34.08,34.12,34.0,34.04,18056.25,31.9333,31.9708,31.8584,31.8958,18056.25
2020-10-07 11:30:00,34.01,34.05,33.9,33.91,16407.0,31.8677,31.9052,31.7647,31.774,16407.0
2020-10-07 12:00:00,33.92,34.0,33.88,33.91,28984.5,31.7834,31.8584,31.7459,31.774,28984.5
2020-10-07 12:30:00,33.92,33.98,33.82,33.84,25211.25,31.7834,31.8396,31.6897,31.7084,25211.25
2020-10-07 13:00:00,33.84,33.89,33.79,33.84,122186.25,31.7084,31.7553,31.6616,31.7084,122186.25
2020-10-07 13:30:00,33.85,33.88,33.71,33.87,52679.25,31.7178,31.7459,31.5866,31.7366,52679.25
2020-10-07 14:00:00,33.86,34.14,33.86,34.12,28251.0,31.7272,31.9895,31.7272,31.9708,28251.0
2020-10-07 14:30:00,34.13,34.18,34.1,34.13,33885.0,31.9802,32.027,31.9521,31.9802,33885.0
2020-10-07 15:00:00,34.14,34.34,34.14,34.34,38088.0,31.9895,32.1769,31.9895,32.1769,38088.0
2020-10-07 15:30:00,34.32,34.33,34.07,34.08,279693.0,32.1582,32.1676,31.924,31.9333,279693.0
2020-10-08 09:30:00,34.32,34.5,34.14,34.47,30750.75,32.1582,32.3269,31.9895,32.2988,30750.75
2020-10-08 10:00:00,34.49,34.8,34.45,34.79,58749.75,32.3175,32.608,32.28,32.5986,58749.75
2020-10-08 10:30:00,34.8,34.85,34.67,34.7,24804.0,32.608,32.6548,32.4862,32.5143,24804.0
2020-10-08 11:00:00,34.68,34.73,34.44,34.46,24347.25,32.4955,32.5424,32.2707,32.2894,24347.25
2020-10-08 11:30:00,34.44,34.51,34.31,34.46,18004.5,32.2707,32.3362,32.1488,32.2894,18004.5
2020-10-08 12:00:00,34.41,34.58,34.4,34.57,9083.25,32.2425,32.4018,32.2332,32.3925,9083.25
2020-10-08 12:30:00,34.57,34.78,34.57,34.66,71106.75,32.3925,32.5892,32.3925,32.4768,71106.75
2020-10-08 13:00:00,34.63,34.68,34.62,34.62,15048.0,32.4487,32.4955,32.4393,32.4393,15048.0
2020-10-08 13:30:00,34.65,34.66,34.56,34.6,24201.0,32.4674,32.4768,32.3831,32.4206,24201.0
2020-10-08 14:00:00,34.6,34.66,34.59,34.62,26599.5,32.4206,32.4768,32.4112,32.4393,26599.5
2020-10-08 14:30:00,34.61,34.63,34.52,34.54,51759.0,32.4299,32.4487,32.3456,32.3644,51759.0
2020-10-08 15:00:00,34.54,34.62,34.5,34.6,63870.75,32.3644,32.4393,32.3269,32.4206,63870.75
2020-10-08 15:30:00,34.61,34.8,34.61,34.77,89041.5,32.4299,32.608,32.4299,32.5799,89041.5
2020-10-09 09:30:00,35.19,35.2,34.84,34.93,24981.75,32.9734,32.9828,32.6455,32.7298,24981.75
2020-10-09 10:00:00,34.92,34.94,34.6,34.6,21667.5,32.7204,32.7392,32.4206,32.4206,21667.5
2020-10-09 10:30:00,34.53,34.64,34.46,34.58,13848.75,32.355,32.4581,32.2894,32.4018,13848.75
2020-10-09 11:00:00,34.6,34.86,34.59,34.86,28104.75,32.4206,32.6642,32.4112,32.6642,28104.75
2020-10-09 11:30:00,34.85,35.15,34.8,35.01,45798.75,32.6548,32.9359,32.608,32.8047,45798.75
2020-10-09 12:00:00,35.01,35.05,34.86,34.9,60079.5,32.8047,32.8422,32.6642,32.7017,60079.5
2020-10-09 12:30:00,34.86,34.96,34.85,34.91,22414.5,32.6642,32.7579,32.6548,32.711,22414.5
2020-10-09 13:00:00,34.89,34.92,34.85,34.91,14307.75,32.6923,32.7204,32.6548,32.711,14307.75
2020-10-09 13:30:00,34.9,35.0,34.87,34.95,12942.0,32.7017,32.7954,32.6736,32.7485,12942.0
2020-10-09 14:00:00,34.92,34.92,34.82,34.85,20727.0,32.7204,32.7204,32.6267,32.6548,20727.0
2020-10-09 14:30:00,34.87,34.95,34.83,34.92,33095.25,32.6736,32.7485,32.6361,32.7204,33095.25
2020-10-09 15:00:00,34.93,35.0,34.9,34.98,36771.75,32.7298,32.7954,32.7017,32.7766,36771.75
2020-10-09 15:30:00,34.96,34.96,34.75,34.77,104436.0,32.7579,32.7579,32.5611,32.5799,104436.0
2020-10-12 09:30:00,34.92,35.38,34.76,35.36,62646.75,32.7204,33.1514,32.5705,33.1327,62646.75
2020-10-12 10:00:00,35.4,35.59,35.39,35.57,68719.5,33.1702,33.3482,33.1608,33.3295,68719.5
2020-10-12 10:30:00,35.55,35.63,35.37,35.39,30984.75,33.3107,33.3857,33.1421,33.1608,30984.75
2020-10-12 11:00:00,35.4,35.54,35.39,35.48,27119.25,33.1702,33.3014,33.1608,33.2451,27119.25
2020-10-12 11:30:00,35.48,35.52,35.34,35.43,20999.25,33.2451,33.2826,33.114,33.1983,20999.25
2020-10-12 12:00:00,35.42,35.43,35.32,35.43,38632.5,33.1889,33.1983,33.0952,33.1983,38632.5
2020-10-12 12:30:00,35.41,35.43,35.25,35.33,31668.75,33.1796,33.1983,33.0296,33.1046,31668.75
2020-10-12 13:00:00,35.32,35.51,35.32,35.46,75429.0,33.0952,33.2733,33.0952,33.2264,75429.0
2020-10-12 13:30:00,35.45,35.48,35.43,35.47,34416.0,33.217,33.2451,33.1983,33.2358,34416.0
2020-10-12 14:00:00,35.47,35.48,35.39,35.46,42923.25,33.2358,33.2451,33.1608,33.2264,42923.25
2020-10-12 14:30:00,35.45,35.55,35.43,35.55,53226.0,33.217,33.3107,33.1983,33.3107,53226.0
2020-10-12 15:00:00,35.54,35.65,35.5,35.61,46820.25,33.3014,33.4044,33.2639,33.367,46820.25
2020-10-12 15:30:00,35.61,35.67,35.51,35.57,143957.25,33.367,33.4232,33.2733,33.3295,143957.25
2020-10-13 09:30:00,35.36,35.66,35.25,35.47,46698.75,33.1327,33.4138,33.0296,33.2358,46698.75
2020-10-13 10:00:00,35.48,35.66,35.18,35.18,27137.25,33.2451,33.4138,32.964,32.964,27137.25
2020-10-13 10:30:00,35.15,35.24,35.03,35.12,14175.0,32.9359,33.0203,32.8235,32.9078,14175.0
2020-10-13 11:00:00,35.13,35.14,34.91,34.91,24063.75,32.9172,32.9266,32.711,32.711,24063.75
2020-10-13 11:30:00,34.93,34.96,34.85,34.94,26984.25,32.7298,32.7579,32.6548,32.7392,26984.25
2020-10-13 12:00:00,34.97,35.06,34.9,34.96,55863.0,32.7673,32.8516,32.7017,32.7579,55863.0
2020-10-13 12:30:00,34.98,34.99,34.83,34.96,10806.75,32.7766,32.786,32.6361,32.7579,10806.75
2020-10-13 13:00:00,35.0,35.0,34.89,34.92,11340.0,32.7954,32.7954,32.6923,32.7204,11340.0
2020-10-13 13:30:00,34.95,34.97,34.87,34.87,11727.0,32.7485,32.7673,32.6736,32.6736,11727.0
2020-10-13 14:00:00,34.87,34.95,34.84,34.85,15959.25,32.6736,32.7485,32.6455,32.6548,15959.25
2020-10-13 14:30:00,34.83,34.83,34.58,34.62,50301.0,32.6361,32.6361,32.4018,32.4393,50301.0
2020-10-13 15:00:00,34.62,34.68,34.58,34.66,35680.5,32.4393,32.4955,32.4018,32.4768,35680.5
2020-10-13 15:30:00,34.67,34.71,34.52,34.53,171551.25,32.4862,32.5236,32.3456,32.355,171551.25
2020-10-14 09:30:00,34.55,35.01,34.52,35.0,42963.75,32.3737,32.8047,32.3456,32.7954,42963.75
2020-10-14 10:00:00,34.96,35.01,34.77,34.89,27200.25,32.7579,32.8047,32.5799,32.6923,27200.25
2020-10-14 10:30:00,34.88,35.2,34.88,35.16,47340.0,32.6829,32.9828,32.6829,32.9453,47340.0
2020-10-14 11:00:00,35.18,35.25,35.06,35.23,42178.5,32.964,33.0296,32.8516,33.0109,42178.5
2020-10-14 11:30:00,35.24,35.29,35.01,35.05,22349.25,33.0203,33.0671,32.8047,32.8422,22349.25
2020-10-14 12:00:00,35.06,35.24,35.0,35.04,58349.25,32.8516,33.0203,32.7954,32.8329,58349.25
2020-10-14 12:30:00,35.02,35.06,34.93,35.02,57768.75,32.8141,32.8516,32.7298,32.8141,57768.75
2020-10-14 13:00:00,35.03,35.08,34.94,34.96,181971.0,32.8235,32.8703,32.7392,32.7579,181971.0
2020-10-14 13:30:00,34.96,34.97,34.85,34.89,19599.75,32.7579,32.7673,32.6548,32.6923,19599.75
2020-10-14 14:00:00,34.88,34.94,34.73,34.75,42234.75,32.6829,32.7392,32.5424,32.5611,42234.75
2020-10-14 14:30:00,34.74,34.77,34.71,34.72,42270.75,32.5518,32.5799,32.5236,32.533,42270.75
2020-10-14 15:00:00,34.71,34.84,34.71,34.79,51993.0,32.5236,32.6455,32.5236,32.5986,51993.0
2020-10-14 15:30:00,34.78,34.8,34.6,34.63,179192.25,32.5892,32.608,32.4206,32.4487,179192.25
2020-10-15 09:30:00,34.22,34.47,34.0,34.47,81897.75,32.0645,32.2988,31.8584,32.2988,81897.75
2020-10-15 10:00:00,34.55,34.84,34.55,34.84,43096.5,32.3737,32.6455,32.3737,32.6455,43096.5
2020-10-15 10:30:00,34.87,35.0,34.81,35.0,31212.0,32.6736,32.7954,32.6173,32.7954,31212.0
2020-10-15 11:00:00,34.96,35.16,34.9,35.07,31907.25,32.7579,32.9453,32.7017,32.861,31907.25
2020-10-15 11:30:00,35.08,35.21,35.03,35.13,34323.75,32.8703,32.9921,32.8235,32.9172,34323.75
2020-10-15 12:00:00,35.11,35.12,34.99,35.02,21802.5,32.8984,32.9078,32.786,32.8141,21802.5
2020-10-15 12:30:00,35.02,35.24,34.96,35.16,32676.75,32.8141,33.0203,32.7579,32.9453,32676.75
2020-10-15 13:00:00,35.17,35.28,35.12,35.26,23179.5,32.9547,33.0577,32.9078,33.039,23179.5
2020-10-15 13:30:00,35.24,35.32,35.16,35.22,33430.5,33.0203,33.0952,32.9453,33.0015,33430.5
2020-10-15 14:00:00,35.21,35.31,35.2,35.31,28440.0,32.9921,33.0859,32.9828,33.0859,28440.0
2020-10-15 14:30:00,35.31,35.32,35.22,35.28,35932.5,33.0859,33.0952,33.0015,33.0577,35932.5
2020-10-15 15:00:00,35.27,35.29,35.2,35.25,32379.75,33.0484,33.0671,32.9828,33.0296,32379.75
2020-10-15 15:30:00,35.24,35.29,35.13,35.29,111179.25,33.0203,33.0671,32.9172,33.0671,111179.25
2020-10-16 09:30:00,35.31,35.5,35.1,35.35,97557.75,33.0859,33.2639,32.8891,33.1233,97557.75
2020-10-16 10:00:00,35.3,35.43,35.21,35.37,58551.75,33.0765,33.1983,32.9921,33.1421,58551.75
2020-10-16 10:30:00,35.39,35.53,35.35,35.51,23287.5,33.1608,33.292,33.1233,33.2733,23287.5
2020-10-16 11:00:00,35.53,35.68,35.5,35.67,46779.75,33.292,33.4325,33.2639,33.4232,46779.75
2020-10-16 11:30:00,35.68,35.7,35.56,35.58,22806.0,33.4325,33.4513,33.3201,33.3388,22806.0
2020-10-16 12:00:00,35.54,35.54,35.4,35.48,11513.25,33.3014,33.3014,33.1702,33.2451,11513.25
2020-10-16 12:30:00,35.46,35.47,35.32,35.42,14890.5,33.2264,33.2358,33.0952,33.1889,14890.5
2020-10-16 13:00:00,35.43,35.44,35.38,35.44,19084.5,33.1983,33.2077,33.1514,33.2077,19084.5
2020-10-16 13:30:00,35.44,35.49,35.4,35.48,18726.75,33.2077,33.2545,33.1702,33.2451,18726.75
2020-10-16 14:00:00,35.47,35.63,35.47,35.6,12829.5,33.2358,33.3857,33.2358,33.3576,12829.5
2020-10-16 14:30:00,35.62,35.66,35.56,35.62,26937.0,33.3763,33.4138,33.3201,33.3763,26937.0
2020-10-16 15:00:00,35.63,35.64,35.56,35.6,19298.25,33.3857,33.3951,33.3201,33.3576,19298.25
2020-10-16 15:30:00,35.6,35.6,35.4,35.43,157585.5,33.3576,33.3576,33.1702,33.1983,157585.5
2020-10-19 09:30:00,35.6,35.73,35.43,35.68,26077.5,33.3576,33.4794,33.1983,33.4325,26077.5
2020-10-19 10:00:00,35.62,35.66,35.38,35.55,15147.0,33.3763,33.4138,33.1514,33.3107,15147.0
2020-10-19 10:30:00,35.59,35.62,35.48,35.56,9346.5,33.3482,33.3763,33.2451,33.3201,9346.5
2020-10-19 11:00:00,35.58,35.6,35.36,35.47,23411.25,33.3388,33.3576,33.1327,33.2358,23411.25
2020-10-19 11:30:00,35.48,35.54,35.42,35.54,23427.0,33.2451,33.3014,33.1889,33.3014,23427.0
2020-10-19 12:00:00,35.54,35.57,35.5,35.53,14463.0,33.3014,33.3295,33.2639,33.292,14463.0
2020-10-19 12:30:00,35.49,35.49,35.42,35.43,23681.25,33.2545,33.2545,33.1889,33.1983,23681.25
2020-10-19 13:00:00,35.42,35.44,35.38,35.4,22430.25,33.1889,33.2077,33.1514,33.1702,22430.25
2020-10-19 13:30:00,35.41,35.41,35.28,35.29,31378.5,33.1796,33.1796,33.0577,33.0671,31378.5
2020-10-19 14:00:00,35.26,35.32,35.2,35.3,22509.0,33.039,33.0952,32.9828,33.0765,22509.0
2020-10-19 14:30:00,35.25,35.26,34.96,34.96,23717.25,33.0296,33.039,32.7579,32.7579,23717.25
2020-10-19 15:00:00,34.94,34.98,34.86,34.94,45690.75,32.7392,32.7766,32.6642,32.7392,45690.75
2020-10-19 15:30:00,34.95,35.06,34.85,34.92,114243.75,32.7485,32.8516,32.6548,32.7204,114243.75
2020-10-20 09:30:00,35.32,35.72,35.29,35.72,38628.0,33.0952,33.47,33.0671,33.47,38628.0
2020-10-20 10:00:00,35.64,35.66,35.42,35.61,21008.25,33.3951,33.4138,33.1889,33.367,21008.25
2020-10-20 10:30:00,35.61,35.74,35.56,35.57,29367.0,33.367,33.4888,33.3201,33.3295,29367.0
2020-10-20 11:00:00,35.52,35.52,35.33,35.36,17169.75,33.2826,33.2826,33.1046,33.1327,17169.75
2020-10-20 11:30:00,35.3,35.42,35.3,35.38,22032.0,33.0765,33.1889,33.0765,33.1514,22032.0
2020-10-20 12:00:00,35.38,35.39,35.24,35.24,15399.0,33.1514,33.1608,33.0203,33.0203,15399.0
2020-10-20 12:30:00,35.23,35.56,35.23,35.56,11848.5,33.0109,33.3201,33.0109,33.3201,11848.5
2020-10-20 13:00:00,35.6,35.76,35.56,35.72,15077.25,33.3576,33.5075,33.3201,33.47,15077.25
2020-10-20 13:30:00,35.74,35.77,35.58,35.58,11821.5,33.4888,33.5169,33.3388,33.3388,11821.5
2020-10-20 14:00:00,35.6,35.6,35.43,35.43,13594.5,33.3576,33.3576,33.1983,33.1983,13594.5
2020-10-20 14:30:00,35.44,35.45,35.33,35.33,30235.5,33.2077,33.217,33.1046,33.1046,30235.5
2020-10-20 15:00:00,35.34,35.36,35.07,35.26,27967.5,33.114,33.1327,32.861,33.039,27967.5
2020-10-20 15:30:00,35.24,35.27,35.01,35.03,176404.5,33.0203,33.0484,32.8047,32.8235,176404.5
2020-10-21 09:30:00,35.0,35.44,35.0,35.24,31509.0,32.7954,33.2077,32.7954,33.0203,31509.0
2020-10-21 10:00:00,35.21,35.35,35.16,35.27,20524.5,32.9921,33.1233,32.9453,33.0484,20524.5
2020-10-21 10:30:00,35.28,35.35,35.1,35.1,24259.5,33.0577,33.1233,32.8891,32.8891,24259.5
2020-10-21 11:00:00,35.13,35.24,35.06,35.24,30856.5,32.9172,33.0203,32.8516,33.0203,30856.5
2020-10-21 11:30:00,35.27,35.34,35.2,35.24,26707.5,33.0484,33.114,32.9828,33.0203,26707.5
2020-10-21 12:00:00,35.24,35.5,35.24,35.37,21863.25,33.0203,33.2639,33.0203,33.1421,21863.25
2020-10-21 12:30:00,35.37,35.39,35.2,35.24,16906.5,33.1421,33.1608,32.9828,33.0203,16906.5
2020-10-21 13:00:00,35.27,35.28,35.14,35.17,11565.0,33.0484,33.0577,32.9266,32.9547,11565.0
2020-10-21 13:30:00,35.2,35.22,35.1,35.1,9402.75,32.9828,33.0015,32.8891,32.8891,9402.75
2020-10-21 14:00:00,35.12,35.18,35.06,35.12,18650.25,32.9078,32.964,32.8516,32.9078,18650.25
2020-10-21 14:30:00,35.14,35.14,35.07,35.09,14481.0,32.9266,32.9266,32.861,32.8797,14481.0
2020-10-21 15:00:00,35.1,35.1,34.95,35.01,27200.25,32.8891,32.8891,32.7485,32.8047,27200.25
2020-10-21 15:30:00,35.02,35.05,34.84,34.93,123192.0,32.8141,32.8422,32.6455,32.7298,123192.0
2020-10-22 09:30:00,34.89,34.93,34.63,34.92,54344.25,32.6923,32.7298,32.4487,32.7204,54344.25
2020-10-22 10:00:00,34.88,35.03,34.81,34.84,74718.0,32.6829,32.8235,32.6173,32.6455,74718.0
2020-10-22 10:30:00,34.87,35.22,34.8,35.13,38004.75,32.6736,33.0015,32.608,32.9172,38004.75
2020-10-22 11:00:00,35.16,35.28,35.11,35.13,26122.5,32.9453,33.0577,32.8984,32.9172,26122.5
2020-10-22 11:30:00,35.1,35.16,34.98,35.03,44583.75,32.8891,32.9453,32.7766,32.8235,44583.75
2020-10-22 12:00:00,35.05,35.2,35.04,35.19,43762.5,32.8422,32.9828,32.8329,32.9734,43762.5
2020-10-22 12:30:00,35.18,35.38,35.18,35.35,113613.75,32.964,33.1514,32.964,33.1233,113613.75
2020-10-22 13:00:00,35.35,35.52,35.34,35.42,11940.75,33.1233,33.2826,33.114,33.1889,11940.75
2020-10-22 13:30:00,35.37,35.52,35.37,35.48,11013.75,33.1421,33.2826,33.1421,33.2451,11013.75
2020-10-22 14:00:00,35.52,35.64,35.48,35.6,11578.5,33.2826,33.3951,33.2451,33.3576,11578.5
2020-10-22 14:30:00,35.6,35.63,35.54,35.55,19935.0,33.3576,33.3857,33.3014,33.3107,19935.0
2020-10-22 15:00:00,35.56,35.76,35.46,35.73,73892.25,33.3201,33.5075,33.2264,33.4794,73892.25
2020-10-22 15:30:00,35.73,35.81,35.71,35.76,206754.75,33.4794,33.5544,33.4607,33.5075,206754.75
2020-10-23 09:30:00,36.0,36.14,35.83,35.93,37068.75,33.7324,33.8636,33.5731,33.6668,37068.75
2020-10-23 10:00:00,35.92,36.04,35.8,35.82,22727.25,33.6574,33.7699,33.545,33.5637,22727.25
2020-10-23 10:30:00,35.84,36.06,35.76,35.8,25312.5,33.5825,33.7886,33.5075,33.545,25312.5
2020-10-23 11:00:00,35.79,35.88,35.71,35.84,12006.0,33.5356,33.6199,33.4607,33.5825,12006.0
2020-10-23 11:30:00,35.88,35.96,35.85,35.91,19512.0,33.6199,33.6949,33.5918,33.6481,19512.0
2020-10-23 12:00:00,35.9,35.92,35.73,35.8,20918.25,33.6387,33.6574,33.4794,33.545,20918.25
2020-10-23 12:30:00,35.79,35.85,35.69,35.71,16353.0,33.5356,33.5918,33.4419,33.4607,16353.0
2020-10-23 13:00:00,35.73,35.92,35.72,35.92,24552.0,33.4794,33.6574,33.47,33.6574,24552.0
2020-10-23 13:30:00,35.9,35.93,35.82,35.88,22052.25,33.6387,33.6668,33.5637,33.6199,22052.25
2020-10-23 14:00:00,35.88,35.96,35.85,35.87,31567.5,33.6199,33.6949,33.5918,33.6106,31567.5
2020-10-23 14:30:00,35.87,35.98,35.84,35.96,37066.5,33.6106,33.7136,33.5825,33.6949,37066.5
2020-10-23 15:00:00,35.96,36.01,35.92,35.96,35412.75,33.6949,33.7418,33.6574,33.6949,35412.75
2020-10-23 15:30:00,35.96,36.06,35.95,36.06,157308.75,33.6949,33.7886,33.6855,33.7886,157308.75
2020-10-26 09:30:00,35.5,35.52,35.07,35.43,63153.0,33.2639,33.2826,32.861,33.1983,63153.0
2020-10-26 10:00:00,35.39,35.48,35.29,35.35,69734.25,33.1608,33.2451,33.0671,33.1233,69734.25
2020-10-26 10:30:00,35.32,35.35,35.13,35.24,33680.25,33.0952,33.1233,32.9172,33.0203,33680.25
2020-10-26 11:00:00,35.23,35.36,35.13,35.34,35203.5,33.0109,33.1327,32.9172,33.114,35203.5
2020-10-26 11:30:00,35.32,35.44,35.27,35.4,35453.25,33.0952,33.2077,33.0484,33.1702,35453.25
2020-10-26 12:00:00,35.35,35.39,35.1,35.21,21602.25,33.1233,33.1608,32.8891,32.9921,21602.25
2020-10-26 12:30:00,35.17,35.19,35.06,35.19,16796.25,32.9547,32.9734,32.8516,32.9734,16796.25
2020-10-26 13:00:00,35.16,35.2,35.06,35.09,27164.25,32.9453,32.9828,32.8516,32.8797,27164.25
2020-10-26 13:30:00,35.11,35.26,35.03,35.26,63832.5,32.8984,33.039,32.8235,33.039,63832.5
2020-10-26 14:00:00,35.25,35.36,35.23,35.35,29405.25,33.0296,33.1327,33.0109,33.1233,29405.25
2020-10-26 14:30:00,35.36,35.38,35.24,35.28,34038.0,33.1327,33.1514,33.0203,33.0577,34038.0
2020-10-26 15:00:00,35.28,35.36,35.2,35.3,42016.5,33.0577,33.1327,32.9828,33.0765,42016.5
2020-10-26 15:30:00,35.3,35.49,35.21,35.45,136788.75,33.0765,33.2545,32.9921,33.217,136788.75
2020-10-27 09:30:00,35.33,35.54,35.16,35.54,53671.5,33.1046,33.3014,32.9453,33.3014,53671.5
2020-10-27 10:00:00,35.53,35.54,35.29,35.32,50640.75,33.292,33.3014,33.0671,33.0952,50640.75
2020-10-27 10:30:00,35.35,35.38,35.17,35.31,38506.5,33.1233,33.1514,32.9547,33.0859,38506.5
2020-10-27 11:00:00,35.32,35.32,35.12,35.12,28687.5,33.0952,33.0952,32.9078,32.9078,28687.5
2020-10-27 11:30:00,35.1,35.1,34.88,34.96,29799.0,32.8891,32.8891,32.6829,32.7579,29799.0
2020-10-27 12:00:00,34.97,35.08,34.96,35.06,21240.0,32.7673,32.8703,32.7579,32.8516,21240.0
2020-10-27 12:30:00,35.06,35.08,34.77,34.78,29223.0,32.8516,32.8703,32.5799,32.5892,29223.0
2020-10-27 13:00:00,34.77,35.09,34.77,35.09,28597.5,32.5799,32.8797,32.5799,32.8797,28597.5
2020-10-27 13:30:00,35.06,35.09,34.96,35.0,69864.75,32.8516,32.8797,32.7579,32.7954,69864.75
2020-10-27 14:00:00,35.0,35.12,34.98,35.0,24072.75,32.7954,32.9078,32.7766,32.7954,24072.75
2020-10-27 14:30:00,34.99,35.04,34.92,34.96,27108.0,32.786,32.8329,32.7204,32.7579,27108.0
2020-10-27 15:00:00,34.95,34.99,34.89,34.95,26246.25,32.7485,32.786,32.6923,32.7485,26246.25
2020-10-27 15:30:00,34.95,34.96,34.74,34.74,95433.75,32.7485,32.7579,32.5518,32.5518,95433.75
2020-10-28 09:30:00,34.04,34.15,33.68,33.98,122314.5,31.8958,31.9989,31.5585,31.8396,122314.5
2020-10-28 10:00:00,33.96,34.04,33.25,33.39,147433.5,31.8209,31.8958,31.1556,31.2868,147433.5
2020-10-28 10:30:00,33.36,33.52,33.18,33.33,107106.75,31.2587,31.4086,31.09,31.2306,107106.75
2020-10-28 11:00:00,33.33,33.5,33.25,33.38,41843.25,31.2306,31.3899,31.1556,31.2774,41843.25
2020-10-28 11:30:00,33.38,33.68,33.23,33.64,35835.75,31.2774,31.5585,31.1369,31.521,35835.75
2020-10-28 12:00:00,33.61,33.74,33.52,33.53,38778.75,31.4929,31.6147,31.4086,31.418,38778.75
2020-10-28 12:30:00,33.5,33.56,33.33,33.36,33894.0,31.3899,31.4461,31.2306,31.2587,33894.0
2020-10-28 13:00:00,33.35,33.35,33.12,33.28,42574.5,31.2493,31.2493,31.0338,31.1837,42574.5
2020-10-28 13:30:00,33.31,33.35,33.19,33.33,37253.25,31.2118,31.2493,31.0994,31.2306,37253.25
2020-10-28 14:00:00,33.33,33.48,33.14,33.45,42729.75,31.2306,31.3711,31.0525,31.343,42729.75
2020-10-28 14:30:00,33.46,33.58,33.36,33.52,52422.75,31.3524,31.4648,31.2587,31.4086,52422.75
2020-10-28 15:00:00,33.52,33.66,33.39,33.62,90832.5,31.4086,31.5398,31.2868,31.5023,90832.5
2020-10-28 15:30:00,33.62,33.72,33.34,33.41,480611.25,31.5023,31.596,31.2399,31.3055,480611.25
2020-10-29 09:30:00,33.41,33.79,32.57,33.54,157853.25,31.3055,31.6616,30.5184,31.4273,157853.25
2020-10-29 10:00:00,33.48,33.78,33.17,33.72,49857.75,31.3711,31.6522,31.0806,31.596,49857.75
2020-10-29 10:30:00,33.68,33.93,33.66,33.75,37131.75,31.5585,31.7928,31.5398,31.6241,37131.75
2020-10-29 11:00:00,33.74,33.78,33.39,33.44,76758.75,31.6147,31.6522,31.2868,31.3336,76758.75
2020-10-29 11:30:00,33.4,33.53,33.26,33.4,63821.25,31.2962,31.418,31.165,31.2962,63821.25
2020-10-29 12:00:00,33.44,33.45,33.31,33.37,51268.5,31.3336,31.343,31.2118,31.268,51268.5
2020-10-29 12:30:00,33.35,33.43,33.27,33.28,39507.75,31.2493,31.3243,31.1743,31.1837,39507.75
2020-10-29 13:00:00,33.27,33.28,33.03,33.14,42210.0,31.1743,31.1837,30.9495,31.0525,42210.0
2020-10-29 13:30:00,33.14,33.55,33.12,33.54,42662.25,31.0525,31.4367,31.0338,31.4273,42662.25
2020-10-29 14:00:00,33.54,33.87,33.51,33.79,120874.5,31.4273,31.7366,31.3992,31.6616,120874.5
2020-10-29 14:30:00,33.81,33.91,33.69,33.89,75676.5,31.6803,31.774,31.5679,31.7553,75676.5
2020-10-29 15:00:00,33.89,33.95,33.64,33.87,130531.5,31.7553,31.8115,31.521,31.7366,130531.5
2020-10-29 15:30:00,33.87,33.88,33.56,33.56,282816.0,31.7366,31.7459,31.4461,31.4461,282816.0
2020-10-30 09:30:00,33.46,33.99,33.46,33.99,49774.5,31.3524,31.849,31.3524,31.849,49774.5
2020-10-30 10:00:00,33.95,34.15,33.73,33.8,38790.0,31.8115,31.9989,31.6054,31.671,38790.0
2020-10-30 10:30:00,33.77,33.92,33.41,33.56,39424.5,31.6429,31.7834,31.3055,31.4461,39424.5
2020-10-30 11:00:00,33.53,33.96,33.53,33.82,66552.75,31.418,31.8209,31.418,31.6897,66552.75
2020-10-30 11:30:00,33.81,33.95,33.75,33.91,38994.75,31.6803,31.8115,31.6241,31.774,38994.75
2020-10-30 12:00:00,33.9,33.95,33.77,33.82,29196.0,31.7647,31.8115,31.6429,31.6897,29196.0
2020-10-30 12:30:00,33.79,33.82,33.67,33.74,35721.0,31.6616,31.6897,31.5492,31.6147,35721.0
2020-10-30 13:00:00,33.72,33.76,33.56,33.68,21285.0,31.596,31.6335,31.4461,31.5585,21285.0
2020-10-30 13:30:00,33.65,33.68,33.48,33.68,31099.5,31.5304,31.5585,31.3711,31.5585,31099.5
2020-10-30 14:00:00,33.63,33.78,33.47,33.48,30966.75,31.5117,31.6522,31.3618,31.3711,30966.75
2020-10-30 14:30:00,33.45,33.53,33.33,33.45,35901.0,31.343,31.418,31.2306,31.343,35901.0
2020-10-30 15:00:00,33.4,33.57,33.4,33.49,44469.0,31.2962,31.4555,31.2962,31.3805,44469.0
2020-10-30 15:30:00,33.48,33.97,33.44,33.97,199257.75,31.3711,31.8303,31.3336,31.8303,199257.75
2020-11-02 09:30:00,34.54,34.81,34.16,34.48,56517.75,32.3644,32.6173,32.0083,32.3081,56517.75
2020-11-02 10:00:00,34.52,34.8,34.51,34.75,47367.0,32.3456,32.608,32.3362,32.5611,47367.0
2020-11-02 10:30:00,34.75,34.77,34.3,34.6,143826.75,32.5611,32.5799,32.1395,32.4206,143826.75
2020-11-02 11:00:00,34.62,35.01,34.61,35.0,43713.0,32.4393,32.8047,32.4299,32.7954,43713.0
2020-11-02 11:30:00,34.99,34.99,34.81,34.88,41575.5,32.786,32.786,32.6173,32.6829,41575.5
2020-11-02 12:00:00,34.94,34.98,34.84,34.91,23613.75,32.7392,32.7766,32.6455,32.711,23613.75
2020-11-02 12:30:00,34.91,34.93,34.64,34.73,24214.5,32.711,32.7298,32.4581,32.5424,24214.5
2020-11-02 13:00:00,34.75,34.76,34.61,34.7,32814.0,32.5611,32.5705,32.4299,32.5143,32814.0
2020-11-02 13:30:00,34.68,34.8,34.68,34.73,45960.75,32.4955,32.608,32.4955,32.5424,45960.75
2020-11-02 14:00:00,34.72,34.92,34.68,34.92,42151.5,32.533,32.7204,32.4955,32.7204,42151.5
2020-11-02 14:30:00,34.92,35.04,34.84,34.89,43879.5,32.7204,32.8329,32.6455,32.6923,43879.5
2020-11-02 15:00:00,34.88,34.98,34.85,34.89,37480.5,32.6829,32.7766,32.6548,32.6923,37480.5
2020-11-02 15:30:00,34.92,34.97,34.73,34.88,200252.25,32.7204,32.7673,32.5424,32.6829,200252.25
2020-11-03 09:30:00,35.62,35.95,35.48,35.78,98147.25,33.3763,33.6855,33.2451,33.5262,98147.25
2020-11-03 10:00:00,35.76,35.92,35.63,35.86,77816.25,33.5075,33.6574,33.3857,33.6012,77816.25
2020-11-03 10:30:00,35.85,35.97,35.75,35.85,30368.25,33.5918,33.7043,33.4981,33.5918,30368.25
2020-11-03 11:00:00,35.87,35.89,35.66,35.67,40387.5,33.6106,33.6293,33.4138,33.4232,40387.5
2020-11-03 11:30:00,35.65,35.7,35.52,35.56,58239.0,33.4044,33.4513,33.2826,33.3201,58239.0
2020-11-03 12:00:00,35.53,35.58,35.41,35.41,34148.25,33.292,33.3388,33.1796,33.1796,34148.25
2020-11-03 12:30:00,35.42,35.51,35.37,35.37,18004.5,33.1889,33.2733,33.1421,33.1421,18004.5
2020-11-03 13:00:00,35.37,35.55,35.37,35.52,26572.5,33.1421,33.3107,33.1421,33.2826,26572.5
2020-11-03 13:30:00,35.52,35.6,35.5,35.55,25128.0,33.2826,33.3576,33.2639,33.3107,25128.0
2020-11-03 14:00:00,35.54,35.73,35.51,35.63,24435.0,33.3014,33.4794,33.2733,33.3857,24435.0
2020-11-03 14:30:00,35.64,35.8,35.64,35.76,36166.5,33.3951,33.545,33.3951,33.5075,36166.5
2020-11-03 15:00:00,35.74,35.74,35.49,35.56,59602.5,33.4888,33.4888,33.2545,33.3201,59602.5
2020-11-03 15:30:00,35.56,35.83,35.51,35.55,303466.5,33.3201,33.5731,33.2733,33.3107,303466.5
2020-11-04 09:30:00,34.78,34.78,33.8,34.48,58545.0,32.5892,32.5892,31.671,32.3081,58545.0
2020-11-04 10:00:00,34.55,35.22,34.45,34.9,69196.5,32.3737,33.0015,32.28,32.7017,69196.5
2020-11-04 10:30:00,34.83,34.92,34.63,34.83,32996.25,32.6361,32.7204,32.4487,32.6361,32996.25
2020-11-04 11:00:00,34.83,35.01,34.76,34.98,65722.5,32.6361,32.8047,32.5705,32.7766,65722.5
2020-11-04 11:30:00,34.98,35.06,34.79,34.93,51178.5,32.7766,32.8516,32.5986,32.7298,51178.5
2020-11-04 12:00:00,34.89,35.16,34.89,34.96,39973.5,32.6923,32.9453,32.6923,32.7579,39973.5
2020-11-04 12:30:00,34.96,35.03,34.84,34.85,44534.25,32.7579,32.8235,32.6455,32.6548,44534.25
2020-11-04 13:00:00,34.85,34.98,34.81,34.91,30699.0,32.6548,32.7766,32.6173,32.711,30699.0
2020-11-04 13:30:00,34.88,34.96,34.69,34.75,47893.5,32.6829,32.7579,32.5049,32.5611,47893.5
2020-11-04 14:00:00,34.75,34.82,34.62,34.67,53046.0,32.5611,32.6267,32.4393,32.4862,53046.0
2020-11-04 14:30:00,34.68,34.74,34.51,34.52,35358.75,32.4955,32.5518,32.3362,32.3456,35358.75
2020-11-04 15:00:00,34.54,34.57,34.33,34.34,48089.25,32.3644,32.3925,32.1676,32.1769,48089.25
2020-11-04 15:30:00,34.35,34.43,34.22,34.27,251655.75,32.1863,32.2613,32.0645,32.1114,251655.75
2020-11-05 09:30:00,34.47,35.22,34.47,35.06,67767.75,32.2988,33.0015,32.2988,32.8516,67767.75
2020-11-05 10:00:00,35.1,35.84,35.02,35.64,55464.75,32.8891,33.5825,32.8141,33.3951,55464.75
2020-11-05 10:30:00,35.65,35.81,35.56,35.58,45657.0,33.4044,33.5544,33.3201,33.3388,45657.0
2020-11-05 11:00:00,35.61,35.68,35.48,35.48,45357.75,33.367,33.4325,33.2451,33.2451,45357.75
2020-11-05 11:30:00,35.5,35.66,35.43,35.63,25796.25,33.2639,33.4138,33.1983,33.3857,25796.25
2020-11-05 12:00:00,35.66,35.67,35.39,35.43,25616.25,33.4138,33.4232,33.1608,33.1983,25616.25
2020-11-05 12:30:00,35.47,35.71,35.47,35.7,19550.25,33.2358,33.4607,33.2358,33.4513,19550.25
2020-11-05 13:00:00,35.72,35.79,35.65,35.66,31590.0,33.47,33.5356,33.4044,33.4138,31590.0
2020-11-05 13:30:00,35.69,35.74,35.58,35.68,24248.25,33.4419,33.4888,33.3388,33.4325,24248.25
2020-11-05 14:00:00,35.7,35.74,35.55,35.57,48102.75,33.4513,33.4888,33.3107,33.3295,48102.75
2020-11-05 14:30:00,35.56,35.65,35.44,35.54,35194.5,33.3201,33.4044,33.2077,33.3014,35194.5
2020-11-05 15:00:00,35.56,35.56,35.4,35.44,34710.75,33.3201,33.3201,33.1702,33.2077,34710.75
2020-11-05 15:30:00,35.45,35.48,35.31,35.38,142674.75,33.217,33.2451,33.0859,33.1514,142674.75
2020-11-06 09:30:00,35.51,35.7,35.03,35.32,72112.5,33.2733,33.4513,32.8235,33.0952,72112.5
2020-11-06 10:00:00,35.25,35.29,35.13,35.16,11279.25,33.0296,33.0671,32.9172,32.9453,11279.25
2020-11-06 10:30:00,35.14,35.25,34.88,34.93,13214.25,32.9266,33.0296,32.6829,32.7298,13214.25
2020-11-06 11:00:00,34.98,35.16,34.8,34.84,23406.75,32.7766,32.9453,32.608,32.6455,23406.75
2020-11-06 11:30:00,34.87,34.96,34.81,34.88,9713.25,32.6736,32.7579,32.6173,32.6829,9713.25
2020-11-06 12:00:00,34.84,34.86,34.74,34.75,16006.5,32.6455,32.6642,32.5518,32.5611,16006.5
2020-11-06 12:30:00,34.79,34.79,34.64,34.65,10764.0,32.5986,32.5986,32.4581,32.4674,10764.0
2020-11-06 13:00:00,34.67,34.77,34.62,34.76,18846.0,32.4862,32.5799,32.4393,32.5705,18846.0
2020-11-06 13:30:00,34.74,34.78,34.68,34.75,27855.0,32.5518,32.5892,32.4955,32.5611,27855.0
2020-11-06 14:00:00,34.73,34.76,34.55,34.59,50260.5,32.5424,32.5705,32.3737,32.4112,50260.5
2020-11-06 14:30:00,34.59,34.61,34.42,34.44,40205.25,32.4112,32.4299,32.2519,32.2707,40205.25
2020-11-06 15:00:00,34.44,34.44,34.3,34.37,92175.75,32.2707,32.2707,32.1395,32.2051,92175.75
2020-11-06 15:30:00,34.37,34.68,34.36,34.44,225342.0,32.2051,32.4955,32.1957,32.2707,225342.0
2020-11-09 09:30:00,37.48,38.54,37.48,38.14,123579.0,35.1192,36.1124,35.1192,35.7376,123579.0
2020-11-09 10:00:00,38.32,38.62,37.96,38.04,178821.0,35.9063,36.1874,35.5689,35.6439,178821.0
2020-11-09 10:30:00,38.08,38.11,37.4,37.72,205366.5,35.6814,35.7095,35.0442,35.344,205366.5
2020-11-09 11:00:00,37.79,37.86,37.29,37.43,141149.25,35.4096,35.4752,34.9411,35.0723,141149.25
2020-11-09 11:30:00,37.57,37.82,37.47,37.78,56974.5,35.2035,35.4377,35.1098,35.4003,56974.5
2020-11-09 12:00:00,37.8,38.28,37.73,38.28,63870.75,35.419,35.8688,35.3534,35.8688,63870.75
2020-11-09 12:30:00,38.28,38.62,38.22,38.62,24050.25,35.8688,36.1874,35.8126,36.1874,24050.25
2020-11-09 13:00:00,38.58,38.72,38.49,38.72,40646.25,36.1499,36.2811,36.0655,36.2811,40646.25
2020-11-09 13:30:00,38.73,38.8,38.61,38.67,55401.75,36.2904,36.356,36.178,36.2342,55401.75
2020-11-09 14:00:00,38.67,38.68,38.52,38.61,100903.5,36.2342,36.2436,36.0937,36.178,100903.5
2020-11-09 14:30:00,38.63,38.69,38.37,38.48,227954.25,36.1967,36.2529,35.9531,36.0562,227954.25
2020-11-09 15:00:00,38.48,38.59,38.16,38.17,156145.5,36.0562,36.1592,35.7563,35.7657,156145.5
2020-11-09 15:30:00,38.21,38.33,37.93,38.04,751754.25,35.8032,35.9156,35.5408,35.6439,751754.25
2020-11-10 09:30:00,38.3,38.3,37.82,38.18,54069.75,35.8875,35.8875,35.4377,35.7751,54069.75
2020-11-10 10:00:00,38.18,38.33,38.1,38.24,66469.5,35.7751,35.9156,35.7001,35.8313,66469.5
2020-11-10 10:30:00,38.24,38.3,38.0,38.14,76653.0,35.8313,35.8875,35.6064,35.7376,76653.0
2020-11-10 11:00:00,38.14,38.36,38.08,38.23,60464.25,35.7376,35.9437,35.6814,35.8219,60464.25
2020-11-10 11:30:00,38.21,38.21,38.02,38.13,27974.25,35.8032,35.8032,35.6251,35.7282,27974.25
2020-11-10 12:00:00,38.09,38.14,38.01,38.12,36076.5,35.6907,35.7376,35.6158,35.7189,36076.5
2020-11-10 12:30:00,38.12,38.23,38.03,38.12,17973.0,35.7189,35.8219,35.6345,35.7189,17973.0
2020-11-10 13:00:00,38.12,38.16,37.96,37.99,60140.25,35.7189,35.7563,35.5689,35.597,60140.25
2020-11-10 13:30:00,37.96,38.15,37.93,38.15,36454.5,35.5689,35.747,35.5408,35.747,36454.5
2020-11-10 14:00:00,38.13,38.18,38.05,38.12,28127.25,35.7282,35.7751,35.6533,35.7189,28127.25
2020-11-10 14:30:00,38.12,38.2,38.04,38.15,37908.0,35.7189,35.7938,35.6439,35.747,37908.0
2020-11-10 15:00:00,38.16,38.25,38.03,38.08,72076.5,35.7563,35.8407,35.6345,35.6814,72076.5
2020-11-10 15:30:00,38.1,38.21,37.98,38.16,259499.25,35.7001,35.8032,35.5877,35.7563,259499.25
2020-11-11 09:30:00,38.53,38.54,37.85,38.0,83470.5,36.103,36.1124,35.4659,35.6064,83470.5
2020-11-11 10:00:00,38.0,38.09,37.8,37.88,183768.75,35.6064,35.6907,35.419,35.494,183768.75
2020-11-11 10:30:00,37.91,38.11,37.82,37.92,52571.25,35.5221,35.7095,35.4377,35.5314,52571.25
2020-11-11 11:00:00,37.94,38.13,37.94,38.06,34130.25,35.5502,35.7282,35.5502,35.6626,34130.25
2020-11-11 11:30:00,38.07,38.15,37.94,38.0,66750.75,35.672,35.747,35.5502,35.6064,66750.75
2020-11-11 12:00:00,38.0,38.06,37.98,38.0,90749.25,35.6064,35.6626,35.5877,35.6064,90749.25
2020-11-11 12:30:00,37.98,38.18,37.96,38.12,40290.75,35.5877,35.7751,35.5689,35.7189,40290.75
2020-11-11 13:00:00,38.13,38.15,37.96,38.05,44358.75,35.7282,35.747,35.5689,35.6533,44358.75
2020-11-11 13:30:00,38.07,38.11,37.96,37.96,49637.25,35.672,35.7095,35.5689,35.5689,49637.25
2020-11-11 14:00:00,37.97,38.14,37.97,37.99,78673.5,35.5783,35.7376,35.5783,35.597,78673.5
2020-11-11 14:30:00,37.97,38.02,37.79,37.9,99227.25,35.5783,35.6251,35.4096,35.5127,99227.25
2020-11-11 15:00:00,37.88,37.93,37.72,37.72,433086.75,35.494,35.5408,35.344,35.344,433086.75
2020-11-11 15:30:00,37.71,37.81,37.58,37.68,405888.75,35.3347,35.4284,35.2129,35.3066,405888.75
2020-11-12 09:30:00,37.23,37.56,36.76,36.87,58214.25,34.8849,35.1941,34.4445,34.5476,58214.25
2020-11-12 10:00:00,36.88,37.35,36.79,37.14,190725.75,34.557,34.9974,34.4726,34.8006,190725.75
2020-11-12 10:30:00,37.14,37.21,37.03,37.16,61825.5,34.8006,34.8662,34.6975,34.8193,61825.5
2020-11-12 11:00:00,37.13,37.17,36.98,36.98,64008.0,34.7912,34.8287,34.6507,34.6507,64008.0
2020-11-12 11:30:00,36.99,37.06,36.88,36.88,61769.25,34.66,34.7256,34.557,34.557,61769.25
2020-11-12 12:00:00,36.86,37.09,36.8,36.96,78453.0,34.5382,34.7537,34.482,34.6319,78453.0
2020-11-12 12:30:00,36.96,36.98,36.62,36.66,42655.5,34.6319,34.6507,34.3133,34.3508,42655.5
2020-11-12 13:00:00,36.63,36.68,36.43,36.54,31412.25,34.3227,34.3696,34.1353,34.2384,31412.25
2020-11-12 13:30:00,36.51,36.66,36.48,36.64,21093.75,34.2103,34.3508,34.1822,34.3321,21093.75
2020-11-12 14:00:00,36.64,36.67,36.45,36.51,30510.0,34.3321,34.3602,34.154,34.2103,30510.0
2020-11-12 14:30:00,36.51,36.65,36.41,36.44,29904.75,34.2103,34.3414,34.1166,34.1447,29904.75
2020-11-12 15:00:00,36.45,36.62,36.34,36.5,44714.25,34.154,34.3133,34.051,34.2009,44714.25
2020-11-12 15:30:00,36.49,36.82,36.39,36.79,156408.75,34.1915,34.5007,34.0978,34.4726,156408.75
2020-11-13 09:30:00,37.2,37.61,37.16,37.43,36967.5,34.8568,35.241,34.8193,35.0723,36967.5
2020-11-13 10:00:00,37.44,37.69,37.29,37.69,115562.25,35.0817,35.3159,34.9411,35.3159,115562.25
2020-11-13 10:30:00,37.76,37.82,37.54,37.59,23134.5,35.3815,35.4377,35.1754,35.2222,23134.5
2020-11-13 11:00:00,37.64,37.72,37.53,37.72,41224.5,35.2691,35.344,35.166,35.344,41224.5
2020-11-13 11:30:00,37.72,37.72,37.59,37.71,24950.25,35.344,35.344,35.2222,35.3347,24950.25
2020-11-13 12:00:00,37.69,37.73,37.56,37.6,15297.75,35.3159,35.3534,35.1941,35.2316,15297.75
2020-11-13 12:30:00,37.59,37.74,37.59,37.6,14085.0,35.2222,35.3628,35.2222,35.2316,14085.0
2020-11-13 13:00:00,37.63,37.77,37.59,37.76,24180.75,35.2597,35.3909,35.2222,35.3815,24180.75
2020-11-13 13:30:00,37.76,37.76,37.65,37.71,25897.5,35.3815,35.3815,35.2785,35.3347,25897.5
2020-11-13 14:00:00,37.7,37.96,37.7,37.92,37707.75,35.3253,35.5689,35.3253,35.5314,37707.75
2020-11-13 14:30:00,37.93,38.02,37.88,38.02,25031.25,35.5408,35.6251,35.494,35.6251,25031.25
2020-11-13 15:00:00,38.06,38.06,37.94,38.0,60410.25,35.6626,35.6626,35.5502,35.6064,60410.25
2020-11-13 15:30:00,38.0,38.18,37.88,37.9,209727.0,35.6064,35.7751,35.494,35.5127,209727.0
2020-11-16 09:30:00,39.1,39.1,38.12,38.28,58455.0,36.6371,36.6371,35.7189,35.8688,58455.0
2020-11-16 10:00:00,38.28,38.45,38.07,38.42,40189.5,35.8688,36.0281,35.672,36.0,40189.5
2020-11-16 10:30:00,38.37,38.68,38.36,38.67,64813.5,35.9531,36.2436,35.9437,36.2342,64813.5
2020-11-16 11:00:00,38.69,38.84,38.6,38.79,61348.5,36.2529,36.3935,36.1686,36.3466,61348.5
2020-11-16 11:30:00,38.79,38.83,38.56,38.63,33554.25,36.3466,36.3841,36.1311,36.1967,33554.25
2020-11-16 12:00:00,38.58,38.58,38.36,38.46,23202.0,36.1499,36.1499,35.9437,36.0374,23202.0
2020-11-16 12:30:00,38.45,38.55,38.38,38.45,22700.25,36.0281,36.1218,35.9625,36.0281,22700.25
2020-11-16 13:00:00,38.44,38.52,38.33,38.33,21642.75,36.0187,36.0937,35.9156,35.9156,21642.75
2020-11-16 13:30:00,38.29,38.52,38.25,38.52,81789.75,35.8781,36.0937,35.8407,36.0937,81789.75
2020-11-16 14:00:00,38.48,38.69,38.44,38.66,33774.75,36.0562,36.2529,36.0187,36.2248,33774.75
2020-11-16 14:30:00,38.68,38.87,38.67,38.87,47943.0,36.2436,36.4216,36.2342,36.4216,47943.0
2020-11-16 15:00:00,38.84,38.88,38.67,38.85,89804.25,36.3935,36.431,36.2342,36.4029,89804.25
2020-11-16 15:30:00,38.86,39.01,38.81,39.0,267430.5,36.4122,36.5528,36.3654,36.5434,267430.5
2020-11-17 09:30:00,38.85,38.98,38.13,38.59,61587.0,36.4029,36.5247,35.7282,36.1592,61587.0
2020-11-17 10:00:00,38.63,39.11,38.58,39.02,109896.75,36.1967,36.6465,36.1499,36.5622,109896.75
2020-11-17 10:30:00,39.04,39.34,39.0,39.34,70301.25,36.5809,36.862,36.5434,36.862,70301.25
2020-11-17 11:00:00,39.28,39.71,39.2,39.68,83009.25,36.8058,37.2087,36.7308,37.1806,83009.25
2020-11-17 11:30:00,39.71,39.8,39.65,39.7,46482.75,37.2087,37.293,37.1525,37.1993,46482.75
2020-11-17 12:00:00,39.68,39.86,39.65,39.75,74108.25,37.1806,37.3492,37.1525,37.2462,74108.25
2020-11-17 12:30:00,39.76,39.79,39.69,39.76,41883.75,37.2555,37.2837,37.19,37.2555,41883.75
2020-11-17 13:00:00,39.76,39.81,39.72,39.76,40979.25,37.2555,37.3024,37.2181,37.2555,40979.25
2020-11-17 13:30:00,39.76,39.91,39.73,39.78,67072.5,37.2555,37.3961,37.2274,37.2743,67072.5
2020-11-17 14:00:00,39.8,39.98,39.78,39.8,42486.75,37.293,37.4617,37.2743,37.293,42486.75
2020-11-17 14:30:00,39.8,39.86,39.76,39.8,66226.5,37.293,37.3492,37.2555,37.293,66226.5
2020-11-17 15:00:00,39.8,39.82,39.56,39.57,84046.5,37.293,37.3118,37.0681,37.0775,84046.5
2020-11-17 15:30:00,39.58,39.82,39.49,39.75,256095.0,37.0869,37.3118,37.0026,37.2462,256095.0
2020-11-18 09:30:00,39.82,40.06,39.7,40.0,54027.0,37.3118,37.5367,37.1993,37.4804,54027.0
2020-11-18 10:00:00,40.06,40.32,40.05,40.28,33909.75,37.5367,37.7803,37.5273,37.7428,33909.75
2020-11-18 10:30:00,40.25,40.52,40.23,40.37,104112.0,37.7147,37.9677,37.6959,37.8271,104112.0
2020-11-18 11:00:00,40.41,40.52,40.37,40.47,57107.25,37.8646,37.9677,37.8271,37.9208,57107.25
2020-11-18 11:30:00,40.46,40.54,40.38,40.47,29481.75,37.9115,37.9864,37.8365,37.9208,29481.75
2020-11-18 12:00:00,40.48,40.48,40.33,40.37,44379.0,37.9302,37.9302,37.7896,37.8271,44379.0
2020-11-18 12:30:00,40.35,40.44,40.3,40.36,67677.75,37.8084,37.8927,37.7615,37.8178,67677.75
2020-11-18 13:00:00,40.37,40.49,40.34,40.4,27463.5,37.8271,37.9396,37.799,37.8552,27463.5
2020-11-18 13:30:00,40.4,40.44,40.24,40.37,71136.0,37.8552,37.8927,37.7053,37.8271,71136.0
2020-11-18 14:00:00,40.38,40.43,40.25,40.28,77064.75,37.8365,37.8833,37.7147,37.7428,77064.75
2020-11-18 14:30:00,40.28,40.41,40.16,40.16,97215.75,37.7428,37.8646,37.6304,37.6304,97215.75
2020-11-18 15:00:00,40.17,40.24,39.96,39.96,74459.25,37.6397,37.7053,37.443,37.443,74459.25
2020-11-18 15:30:00,39.96,40.0,39.57,39.6,215228.25,37.443,37.4804,37.0775,37.1056,215228.25
2020-11-19 09:30:00,39.13,39.49,38.75,39.11,197439.75,36.6652,37.0026,36.3092,36.6465,197439.75
2020-11-19 10:00:00,39.14,39.21,38.96,39.02,32778.0,36.6746,36.7402,36.5059,36.5622,32778.0
2020-11-19 10:30:00,39.0,39.36,38.98,39.27,74153.25,36.5434,36.8807,36.5247,36.7964,74153.25
2020-11-19 11:00:00,39.22,39.23,38.97,39.17,19669.5,36.7496,36.7589,36.5153,36.7027,19669.5
2020-11-19 11:30:00,39.15,39.26,39.11,39.2,41643.0,36.684,36.787,36.6465,36.7308,41643.0
2020-11-19 12:00:00,39.21,39.38,39.19,39.37,82777.5,36.7402,36.8995,36.7215,36.8901,82777.5
2020-11-19 12:30:00,39.35,39.44,39.33,39.38,43600.5,36.8714,36.9557,36.8526,36.8995,43600.5
2020-11-19 13:00:00,39.38,39.56,39.35,39.47,51522.75,36.8995,37.0681,36.8714,36.9838,51522.75
2020-11-19 13:30:00,39.49,39.52,39.43,39.44,45472.5,37.0026,37.0307,36.9463,36.9557,45472.5
2020-11-19 14:00:00,39.45,39.54,39.45,39.53,42414.75,36.9651,37.0494,36.9651,37.04,42414.75
2020-11-19 14:30:00,39.55,39.75,39.53,39.56,52719.75,37.0588,37.2462,37.04,37.0681,52719.75
2020-11-19 15:00:00,39.56,39.7,39.54,39.55,60720.75,37.0681,37.1993,37.0494,37.0588,60720.75
2020-11-19 15:30:00,39.57,39.84,39.45,39.63,314619.75,37.0775,37.3305,36.9651,37.1337,314619.75
2020-11-20 09:30:00,39.44,39.57,39.02,39.41,69131.25,36.9557,37.0775,36.5622,36.9276,69131.25
2020-11-20 10:00:00,39.5,39.57,39.09,39.23,30930.75,37.0119,37.0775,36.6278,36.7589,30930.75
2020-11-20 10:30:00,39.24,39.34,39.15,39.27,15466.5,36.7683,36.862,36.684,36.7964,15466.5
2020-11-20 11:00:00,39.28,39.31,39.17,39.31,26712.0,36.8058,36.8339,36.7027,36.8339,26712.0
2020-11-20 11:30:00,39.3,39.4,39.2,39.27,28019.25,36.8245,36.9182,36.7308,36.7964,28019.25
2020-11-20 12:00:00,39.28,39.31,39.25,39.26,31299.75,36.8058,36.8339,36.7777,36.787,31299.75
2020-11-20 12:30:00,39.27,39.32,39.18,39.31,47362.5,36.7964,36.8433,36.7121,36.8339,47362.5
2020-11-20 13:00:00,39.32,39.38,39.27,39.37,24520.5,36.8433,36.8995,36.7964,36.8901,24520.5
2020-11-20 13:30:00,39.35,39.43,39.34,39.41,21557.25,36.8714,36.9463,36.862,36.9276,21557.25
2020-11-20 14:00:00,39.43,39.44,39.27,39.31,26397.0,36.9463,36.9557,36.7964,36.8339,26397.0
2020-11-20 14:30:00,39.32,39.37,39.2,39.28,27562.5,36.8433,36.8901,36.7308,36.8058,27562.5
2020-11-20 15:00:00,39.31,39.35,39.24,39.32,57550.5,36.8339,36.8714,36.7683,36.8433,57550.5
2020-11-20 15:30:00,39.31,39.56,39.3,39.35,138624.75,36.8339,37.0681,36.8245,36.8714,138624.75
2020-11-23 09:30:00,39.96,40.25,39.67,40.19,150423.75,37.443,37.7147,37.1712,37.6585,150423.75
2020-11-23 10:00:00,40.16,40.26,40.01,40.04,34386.75,37.6304,37.7241,37.4898,37.5179,34386.75
2020-11-23 10:30:00,39.99,40.16,39.87,40.0,46991.25,37.4711,37.6304,37.3586,37.4804,46991.25
2020-11-23 11:00:00,40.02,40.09,39.95,40.03,32541.75,37.4992,37.5648,37.4336,37.5085,32541.75
2020-11-23 11:30:00,40.01,40.03,39.86,39.92,29412.0,37.4898,37.5085,37.3492,37.4055,29412.0
2020-11-23 12:00:00,39.91,39.99,39.87,39.87,16182.0,37.3961,37.4711,37.3586,37.3586,16182.0
2020-11-23 12:30:00,39.88,40.0,39.88,39.96,25780.5,37.368,37.4804,37.368,37.443,25780.5
2020-11-23 13:00:00,39.96,40.01,39.92,39.92,22556.25,37.443,37.4898,37.4055,37.4055,22556.25
2020-11-23 13:30:00,39.86,40.17,39.86,40.17,38470.5,37.3492,37.6397,37.3492,37.6397,38470.5
2020-11-23 14:00:00,40.14,40.19,39.97,40.03,25809.75,37.6116,37.6585,37.4523,37.5085,25809.75
2020-11-23 14:30:00,40.03,40.13,39.93,40.1,52490.25,37.5085,37.6022,37.4148,37.5741,52490.25
2020-11-23 15:00:00,40.1,40.26,40.1,40.19,53257.5,37.5741,37.7241,37.5741,37.6585,53257.5
2020-11-23 15:30:00,40.19,40.35,40.08,40.23,219764.25,37.6585,37.8084,37.5554,37.6959,219764.25
2020-11-24 09:30:00,40.92,41.33,40.74,41.33,66141.0,38.3425,38.7267,38.1738,38.7267,66141.0
2020-11-24 10:00:00,41.33,41.6,41.25,41.51,35113.5,38.7267,38.9796,38.6517,38.8953,35113.5
2020-11-24 10:30:00,41.46,41.52,41.39,41.46,28260.0,38.8485,38.9047,38.7829,38.8485,28260.0
2020-11-24 11:00:00,41.44,41.52,41.2,41.51,44624.25,38.8297,38.9047,38.6048,38.8953,44624.25
2020-11-24 11:30:00,41.48,41.76,41.42,41.63,24275.25,38.8672,39.1296,38.811,39.0078,24275.25
2020-11-24 12:00:00,41.67,41.7,41.51,41.54,31722.75,39.0452,39.0733,38.8953,38.9234,31722.75
2020-11-24 12:30:00,41.5,41.62,41.4,41.42,14989.5,38.8859,38.9984,38.7922,38.811,14989.5
2020-11-24 13:00:00,41.4,41.59,41.4,41.45,25067.25,38.7922,38.9703,38.7922,38.8391,25067.25
2020-11-24 13:30:00,41.48,41.58,41.36,41.38,29398.5,38.8672,38.9609,38.7548,38.7735,29398.5
2020-11-24 14:00:00,41.37,41.42,41.24,41.27,44156.25,38.7641,38.811,38.6423,38.6704,44156.25
2020-11-24 14:30:00,41.28,41.51,41.25,41.51,24759.0,38.6798,38.8953,38.6517,38.8953,24759.0
2020-11-24 15:00:00,41.52,41.59,41.44,41.59,37926.0,38.9047,38.9703,38.8297,38.9703,37926.0
2020-11-24 15:30:00,41.6,41.8,41.52,41.76,138010.5,38.9796,39.167,38.9047,39.1296,138010.5
2020-11-25 09:30:00,41.38,41.38,40.96,41.24,44403.75,38.7735,38.7735,38.38,38.6423,44403.75
2020-11-25 10:00:00,41.29,41.33,41.12,41.26,36225.0,38.6892,38.7267,38.5299,38.6611,36225.0
2020-11-25 10:30:00,41.22,41.26,41.0,41.08,86004.0,38.6236,38.6611,38.4174,38.4924,86004.0
2020-11-25 11:00:00,41.08,41.36,41.08,41.35,25688.25,38.4924,38.7548,38.4924,38.7454,25688.25
2020-11-25 11:30:00,41.39,41.56,41.34,41.56,20508.75,38.7829,38.9422,38.736,38.9422,20508.75
2020-11-25 12:00:00,41.6,41.62,41.54,41.54,12375.0,38.9796,38.9984,38.9234,38.9234,12375.0
2020-11-25 12:30:00,41.56,41.58,41.46,41.5,21170.25,38.9422,38.9609,38.8485,38.8859,21170.25
2020-11-25 13:00:00,41.52,41.63,41.47,41.56,31092.75,38.9047,39.0078,38.8578,38.9422,31092.75
2020-11-25 13:30:00,41.57,41.57,41.47,41.48,12856.5,38.9515,38.9515,38.8578,38.8672,12856.5
2020-11-25 14:00:00,41.52,41.56,41.43,41.51,17210.25,38.9047,38.9422,38.8204,38.8953,17210.25
2020-11-25 14:30:00,41.5,41.61,41.47,41.61,15583.5,38.8859,38.989,38.8578,38.989,15583.5
2020-11-25 15:00:00,41.63,41.65,41.55,41.62,28881.0,39.0078,39.0265,38.9328,38.9984,28881.0
2020-11-25 15:30:00,41.62,41.64,41.38,41.55,152496.0,38.9984,39.0171,38.7735,38.9328,152496.0
2020-11-27 09:30:00,41.69,41.78,41.31,41.52,47200.5,39.064,39.1483,38.7079,38.9047,47200.5
2020-11-27 10:00:00,41.52,41.6,41.36,41.39,15707.25,38.9047,38.9796,38.7548,38.7829,15707.25
2020-11-27 10:30:00,41.34,41.42,41.15,41.4,26338.5,38.736,38.811,38.558,38.7922,26338.5
2020-11-27 11:00:00,41.41,41.46,41.19,41.2,29326.5,38.8016,38.8485,38.5955,38.6048,29326.5
2020-11-27 11:30:00,41.2,41.42,41.16,41.42,17772.75,38.6048,38.811,38.5674,38.811,17772.75
2020-11-27 12:00:00,41.4,41.4,41.16,41.16,24241.5,38.7922,38.7922,38.5674,38.5674,24241.5
2020-11-27 12:30:00,41.2,41.31,41.15,41.23,54731.25,38.6048,38.7079,38.558,38.633,54731.25
2020-11-30 09:30:00,41.04,41.25,40.96,41.18,61249.5,38.4549,38.6517,38.38,38.5861,61249.5
2020-11-30 10:00:00,41.16,41.23,40.96,41.02,33907.5,38.5674,38.633,38.38,38.4362,33907.5
2020-11-30 10:30:00,40.99,41.07,40.72,41.07,26133.75,38.4081,38.483,38.1551,38.483,26133.75
2020-11-30 11:00:00,41.05,41.08,40.84,40.84,26032.5,38.4643,38.4924,38.2675,38.2675,26032.5
2020-11-30 11:30:00,40.84,40.92,40.7,40.75,18132.75,38.2675,38.3425,38.1363,38.1832,18132.75
2020-11-30 12:00:00,40.75,40.91,40.74,40.91,20625.75,38.1832,38.3331,38.1738,38.3331,20625.75
2020-11-30 12:30:00,40.88,40.97,40.87,40.96,36076.5,38.305,38.3893,38.2956,38.38,36076.5
2020-11-30 13:00:00,40.98,40.99,40.9,40.96,20877.75,38.3987,38.4081,38.3237,38.38,20877.75
2020-11-30 13:30:00,40.96,40.99,40.87,40.9,16782.75,38.38,38.4081,38.2956,38.3237,16782.75
2020-11-30 14:00:00,40.89,40.89,40.73,40.78,35302.5,38.3144,38.3144,38.1644,38.2113,35302.5
2020-11-30 14:30:00,40.76,40.84,40.64,40.84,28795.5,38.1926,38.2675,38.0801,38.2675,28795.5
2020-11-30 15:00:00,40.84,40.89,40.64,40.64,47711.25,38.2675,38.3144,38.0801,38.0801,47711.25
2020-11-30 15:30:00,40.6,40.64,40.26,40.44,332745.75,38.0426,38.0801,37.7241,37.8927,332745.75
2020-12-01 09:30:00,41.38,41.67,40.94,41.67,63965.25,38.7735,39.0452,38.3612,39.0452,63965.25
2020-12-01 10:00:00,41.61,41.64,41.4,41.4,44664.75,38.989,39.0171,38.7922,38.7922,44664.75
2020-12-01 10:30:00,41.46,41.46,41.01,41.12,51412.5,38.8485,38.8485,38.4268,38.5299,51412.5
2020-12-01 11:00:00,41.16,41.3,41.12,41.18,38252.25,38.5674,38.6985,38.5299,38.5861,38252.25
2020-12-01 11:30:00,41.19,41.2,40.87,40.9,52384.5,38.5955,38.6048,38.2956,38.3237,52384.5
2020-12-01 12:00:00,40.87,41.02,40.87,41.01,19764.0,38.2956,38.4362,38.2956,38.4268,19764.0
2020-12-01 12:30:00,41.0,41.04,40.89,41.0,46986.75,38.4174,38.4549,38.3144,38.4174,46986.75
2020-12-01 13:00:00,41.02,41.06,40.94,40.98,24693.75,38.4362,38.4737,38.3612,38.3987,24693.75
2020-12-01 13:30:00,40.97,41.19,40.94,41.19,23562.0,38.3893,38.5955,38.3612,38.5955,23562.0
2020-12-01 14:00:00,41.2,41.24,41.11,41.24,27713.25,38.6048,38.6423,38.5205,38.6423,27713.25
2020-12-01 14:30:00,41.25,41.27,41.14,41.14,39685.5,38.6517,38.6704,38.5486,38.5486,39685.5
2020-12-01 15:00:00,41.15,41.19,40.97,41.16,55073.25,38.558,38.5955,38.3893,38.5674,55073.25
2020-12-01 15:30:00,41.17,41.37,41.09,41.32,244716.75,38.5767,38.7641,38.5018,38.7173,244716.75
2020-12-02 09:30:00,41.09,41.76,40.96,41.68,41926.5,38.5018,39.1296,38.38,39.0546,41926.5
2020-12-02 10:00:00,41.68,41.83,41.41,41.56,29866.5,39.0546,39.1952,38.8016,38.9422,29866.5
2020-12-02 10:30:00,41.51,41.72,41.5,41.62,15104.25,38.8953,39.0921,38.8859,38.9984,15104.25
2020-12-02 11:00:00,41.63,41.69,41.56,41.68,24484.5,39.0078,39.064,38.9422,39.0546,24484.5
2020-12-02 11:30:00,41.64,41.72,41.49,41.57,34528.5,39.0171,39.0921,38.8766,38.9515,34528.5
2020-12-02 12:00:00,41.58,41.76,41.58,41.73,31331.25,38.9609,39.1296,38.9609,39.1015,31331.25
2020-12-02 12:30:00,41.74,41.81,41.7,41.73,27121.5,39.1108,39.1764,39.0733,39.1015,27121.5
2020-12-02 13:00:00,41.75,41.75,41.63,41.68,24320.25,39.1202,39.1202,39.0078,39.0546,24320.25
2020-12-02 13:30:00,41.68,41.71,41.65,41.65,28950.75,39.0546,39.0827,39.0265,39.0265,28950.75
2020-12-02 14:00:00,41.64,41.84,41.64,41.84,35133.75,39.0171,39.2045,39.0171,39.2045,35133.75
2020-12-02 14:30:00,41.85,41.93,41.84,41.92,26914.5,39.2139,39.2889,39.2045,39.2795,26914.5
2020-12-02 15:00:00,41.92,42.03,41.88,42.03,56223.0,39.2795,39.3826,39.242,39.3826,56223.0
2020-12-02 15:30:00,42.02,42.11,41.99,42.09,154136.25,39.3732,39.4575,39.3451,39.4388,154136.25
2020-12-03 09:30:00,41.93,42.09,41.64,41.93,51772.5,39.2889,39.4388,39.0171,39.2889,51772.5
2020-12-03 10:00:00,41.96,42.04,41.8,41.95,62084.25,39.317,39.3919,39.167,39.3076,62084.25
2020-12-03 10:30:00,41.93,42.26,41.93,42.18,84705.75,39.2889,39.5981,39.2889,39.5231,84705.75
2020-12-03 11:00:00,42.17,42.26,42.0,42.04,45492.75,39.5137,39.5981,39.3545,39.3919,45492.75
2020-12-03 11:30:00,42.04,42.04,41.9,41.96,48084.75,39.3919,39.3919,39.2608,39.317,48084.75
2020-12-03 12:00:00,41.93,42.12,41.93,42.04,41024.25,39.2889,39.4669,39.2889,39.3919,41024.25
2020-12-03 12:30:00,42.05,42.18,42.04,42.08,32472.0,39.4013,39.5231,39.3919,39.4294,32472.0
2020-12-03 13:00:00,42.08,42.13,42.07,42.11,60819.75,39.4294,39.4763,39.42,39.4575,60819.75
2020-12-03 13:30:00,42.09,42.12,41.9,41.93,23937.75,39.4388,39.4669,39.2608,39.2889,23937.75
2020-12-03 14:00:00,41.96,42.08,41.96,42.02,47540.25,39.317,39.4294,39.317,39.3732,47540.25
2020-12-03 14:30:00,42.04,42.16,42.0,42.12,53370.0,39.3919,39.5044,39.3545,39.4669,53370.0
2020-12-03 15:00:00,42.1,42.3,42.07,42.2,99441.0,39.4482,39.6356,39.42,39.5419,99441.0
2020-12-03 15:30:00,42.19,42.2,41.81,41.91,292376.25,39.5325,39.5419,39.1764,39.2701,292376.25
2020-12-04 09:30:00,42.46,42.75,42.32,42.42,67412.25,39.7855,40.0572,39.6543,39.748,67412.25
2020-12-04 10:00:00,42.46,42.94,42.36,42.84,48838.5,39.7855,40.2352,39.6918,40.1415,48838.5
2020-12-04 10:30:00,42.84,42.97,42.65,42.96,60655.5,40.1415,40.2634,39.9635,40.254,60655.5
2020-12-04 11:00:00,43.0,43.05,42.69,42.69,65900.25,40.2915,40.3383,40.001,40.001,65900.25
2020-12-04 11:30:00,42.7,42.82,42.6,42.76,32148.0,40.0104,40.1228,39.9167,40.0666,32148.0
2020-12-04 12:00:00,42.77,42.81,42.65,42.81,31574.25,40.076,40.1134,39.9635,40.1134,31574.25
2020-12-04 12:30:00,42.8,42.81,42.68,42.72,36704.25,40.1041,40.1134,39.9916,40.0291,36704.25
2020-12-04 13:00:00,42.72,42.83,42.61,42.64,22961.25,40.0291,40.1322,39.926,39.9541,22961.25
2020-12-04 13:30:00,42.63,42.73,42.6,42.62,15462.0,39.9448,40.0385,39.9167,39.9354,15462.0
2020-12-04 14:00:00,42.64,42.65,42.52,42.52,20502.0,39.9541,39.9635,39.8417,39.8417,20502.0
2020-12-04 14:30:00,42.47,42.62,42.47,42.6,28446.75,39.7948,39.9354,39.7948,39.9167,28446.75
2020-12-04 15:00:00,42.6,42.6,42.44,42.44,43575.75,39.9167,39.9167,39.7667,39.7667,43575.75
2020-12-04 15:30:00,42.51,42.64,42.48,42.59,107178.75,39.8323,39.9541,39.8042,39.9073,107178.75
2020-12-07 09:30:00,42.07,42.07,41.84,41.98,20817.0,39.42,39.42,39.2045,39.3357,20817.0
2020-12-07 10:00:00,41.99,42.22,41.86,42.1,41814.0,39.3451,39.5606,39.2233,39.4482,41814.0
2020-12-07 10:30:00,42.13,42.24,42.01,42.03,26651.25,39.4763,39.5793,39.3638,39.3826,26651.25
2020-12-07 11:00:00,42.04,42.08,41.93,42.06,12611.25,39.3919,39.4294,39.2889,39.4107,12611.25
2020-12-07 11:30:00,42.05,42.11,41.97,42.07,19476.0,39.4013,39.4575,39.3263,39.42,19476.0
2020-12-07 12:00:00,42.06,42.17,42.04,42.06,15936.75,39.4107,39.5137,39.3919,39.4107,15936.75
2020-12-07 12:30:00,42.07,42.07,41.83,41.83,18974.25,39.42,39.42,39.1952,39.1952,18974.25
2020-12-07 13:00:00,41.82,41.84,41.75,41.79,17903.25,39.1858,39.2045,39.1202,39.1577,17903.25
2020-12-07 13:30:00,41.78,41.92,41.71,41.71,11695.5,39.1483,39.2795,39.0827,39.0827,11695.5
2020-12-07 14:00:00,41.7,41.83,41.69,41.76,27146.25,39.0733,39.1952,39.064,39.1296,27146.25
2020-12-07 14:30:00,41.8,41.9,41.8,41.84,28300.5,39.167,39.2608,39.167,39.2045,28300.5
2020-12-07 15:00:00,41.83,42.0,41.83,41.99,35365.5,39.1952,39.3545,39.1952,39.3451,35365.5
2020-12-07 15:30:00,42.0,42.05,41.8,42.02,112972.5,39.3545,39.4013,39.167,39.3732,112972.5
2020-12-08 09:30:00,41.44,41.89,41.36,41.67,59251.5,38.8297,39.2514,38.7548,39.0452,59251.5
2020-12-08 10:00:00,41.63,41.63,41.36,41.48,92556.0,39.0078,39.0078,38.7548,38.8672,92556.0
2020-12-08 10:30:00,41.46,41.53,41.02,41.2,127737.0,38.8485,38.9141,38.4362,38.6048,127737.0
2020-12-08 11:00:00,41.26,41.36,41.23,41.29,351771.75,38.6611,38.7548,38.633,38.6892,351771.75
2020-12-08 11:30:00,41.3,41.3,41.12,41.12,61620.75,38.6985,38.6985,38.5299,38.5299,61620.75
2020-12-08 12:00:00,41.1,41.17,41.05,41.12,39636.0,38.5111,38.5767,38.4643,38.5299,39636.0
2020-12-08 12:30:00,41.13,41.26,41.12,41.23,35223.75,38.5393,38.6611,38.5299,38.633,35223.75
2020-12-08 13:00:00,41.24,41.24,41.18,41.21,36704.25,38.6423,38.6423,38.5861,38.6142,36704.25
2020-12-08 13:30:00,41.21,41.24,41.09,41.21,41580.0,38.6142,38.6423,38.5018,38.6142,41580.0
2020-12-08 14:00:00,41.18,41.38,41.18,41.25,322535.25,38.5861,38.7735,38.5861,38.6517,322535.25
2020-12-08 14:30:00,41.25,41.28,41.16,41.16,117128.25,38.6517,38.6798,38.5674,38.5674,117128.25
2020-12-08 15:00:00,41.15,41.21,41.02,41.21,79438.5,38.558,38.6142,38.4362,38.6142,79438.5
2020-12-08 15:30:00,41.21,41.32,41.18,41.3,615123.0,38.6142,38.7173,38.5861,38.6985,615123.0
2020-12-09 09:30:00,41.36,41.47,41.05,41.33,325575.0,38.7548,38.8578,38.4643,38.7267,325575.0
2020-12-09 10:00:00,41.36,41.4,41.2,41.27,267214.5,38.7548,38.7922,38.6048,38.6704,267214.5
2020-12-09 10:30:00,41.22,41.23,41.03,41.16,31970.25,38.6236,38.633,38.4456,38.5674,31970.25
2020-12-09 11:00:00,41.16,41.34,41.16,41.2,27193.5,38.5674,38.736,38.5674,38.6048,27193.5
2020-12-09 11:30:00,41.22,41.22,40.8,41.04,82939.5,38.6236,38.6236,38.23,38.4549,82939.5
2020-12-09 12:00:00,41.02,41.2,40.96,41.18,83526.75,38.4362,38.6048,38.38,38.5861,83526.75
2020-12-09 12:30:00,41.2,41.35,41.14,41.28,45589.5,38.6048,38.7454,38.5486,38.6798,45589.5
2020-12-09 13:00:00,41.28,41.31,41.2,41.24,20738.25,38.6798,38.7079,38.6048,38.6423,20738.25
2020-12-09 13:30:00,41.24,41.26,40.99,41.01,25722.0,38.6423,38.6611,38.4081,38.4268,25722.0
2020-12-09 14:00:00,41.04,41.21,41.04,41.18,173718.0,38.4549,38.6142,38.4549,38.5861,173718.0
2020-12-09 14:30:00,41.17,41.2,41.1,41.17,186624.0,38.5767,38.6048,38.5111,38.5767,186624.0
2020-12-09 15:00:00,41.17,41.19,40.95,40.95,97215.75,38.5767,38.5955,38.3706,38.3706,97215.75
2020-12-09 15:30:00,40.96,41.24,40.87,41.14,322958.25,38.38,38.6423,38.2956,38.5486,322958.25
2020-12-10 09:30:00,40.73,40.96,40.56,40.83,38216.25,38.1644,38.38,38.0052,38.2581,38216.25
2020-12-10 10:00:00,40.85,40.88,40.65,40.68,26536.5,38.2769,38.305,38.0895,38.1176,26536.5
2020-12-10 10:30:00,40.71,40.81,40.63,40.75,316939.5,38.1457,38.2394,38.0707,38.1832,316939.5
2020-12-10 11:00:00,40.8,40.91,40.75,40.86,802161.0,38.23,38.3331,38.1832,38.2863,802161.0
2020-12-10 11:30:00,40.87,40.9,40.76,40.88,25920.0,38.2956,38.3237,38.1926,38.305,25920.0
2020-12-10 12:00:00,40.86,41.15,40.86,41.12,54576.0,38.2863,38.558,38.2863,38.5299,54576.0
2020-12-10 12:30:00,41.13,41.16,40.95,41.0,45380.25,38.5393,38.5674,38.3706,38.4174,45380.25
2020-12-10 13:00:00,40.99,41.12,40.95,41.11,18180.0,38.4081,38.5299,38.3706,38.5205,18180.0
2020-12-10 13:30:00,41.12,41.2,41.06,41.08,49167.0,38.5299,38.6048,38.4737,38.4924,49167.0
2020-12-10 14:00:00,41.09,41.12,40.96,40.98,49063.5,38.5018,38.5299,38.38,38.3987,49063.5
2020-12-10 14:30:00,40.96,41.05,40.92,40.93,70949.25,38.38,38.4643,38.3425,38.3519,70949.25
2020-12-10 15:00:00,40.94,41.09,40.92,41.08,78603.75,38.3612,38.5018,38.3425,38.4924,78603.75
2020-12-10 15:30:00,41.1,41.27,41.08,41.16,243843.75,38.5111,38.6704,38.4924,38.5674,243843.75
2020-12-11 09:30:00,40.68,40.84,40.45,40.45,51664.5,38.1176,38.2675,37.9021,37.9021,51664.5
2020-12-11 10:00:00,40.48,41.01,40.37,40.91,49196.25,37.9302,38.4268,37.8271,38.3331,49196.25
2020-12-11 10:30:00,40.93,41.04,40.87,40.97,33358.5,38.3519,38.4549,38.2956,38.3893,33358.5
2020-12-11 11:00:00,40.92,41.2,40.92,41.12,59757.75,38.3425,38.6048,38.3425,38.5299,59757.75
2020-12-11 11:30:00,41.13,41.18,40.93,40.95,48379.5,38.5393,38.5861,38.3519,38.3706,48379.5
2020-12-11 12:00:00,40.91,40.91,40.62,40.74,75285.0,38.3331,38.3331,38.0614,38.1738,75285.0
2020-12-11 12:30:00,40.78,40.92,40.74,40.92,27850.5,38.2113,38.3425,38.1738,38.3425,27850.5
2020-12-11 13:00:00,40.91,40.93,40.83,40.92,32152.5,38.3331,38.3519,38.2581,38.3425,32152.5
2020-12-11 13:30:00,40.91,41.15,40.91,41.14,34688.25,38.3331,38.558,38.3331,38.5486,34688.25
2020-12-11 14:00:00,41.13,41.14,41.03,41.04,35167.5,38.5393,38.5486,38.4456,38.4549,35167.5
2020-12-11 14:30:00,41.05,41.11,41.0,41.0,44493.75,38.4643,38.5205,38.4174,38.4174,44493.75
2020-12-11 15:00:00,41.0,41.08,40.9,41.02,69075.0,38.4174,38.4924,38.3237,38.4362,69075.0
2020-12-11 15:30:00,41.01,41.06,40.92,41.04,187573.5,38.4268,38.4737,38.3425,38.4549,187573.5
2020-12-14 09:30:00,41.85,41.89,41.5,41.67,116556.75,39.2139,39.2514,38.8859,39.0452,116556.75
2020-12-14 10:00:00,41.68,41.92,41.63,41.82,79841.25,39.0546,39.2795,39.0078,39.1858,79841.25
2020-12-14 10:30:00,41.81,41.84,41.5,41.5,53093.25,39.1764,39.2045,38.8859,38.8859,53093.25
2020-12-14 11:00:00,41.49,41.49,41.12,41.12,91197.0,38.8766,38.8766,38.5299,38.5299,91197.0
2020-12-14 11:30:00,41.14,41.31,41.06,41.1,66501.0,38.5486,38.7079,38.4737,38.5111,66501.0
2020-12-14 12:00:00,41.12,41.27,41.06,41.18,81612.0,38.5299,38.6704,38.4737,38.5861,81612.0
2020-12-14 12:30:00,41.18,41.27,41.0,41.08,54605.25,38.5861,38.6704,38.4174,38.4924,54605.25
2020-12-14 13:00:00,41.11,41.18,40.99,41.04,72513.0,38.5205,38.5861,38.4081,38.4549,72513.0
2020-12-14 13:30:00,41.04,41.16,40.99,41.0,64203.75,38.4549,38.5674,38.4081,38.4174,64203.75
2020-12-14 14:00:00,41.03,41.04,40.87,40.92,38301.75,38.4456,38.4549,38.2956,38.3425,38301.75
2020-12-14 14:30:00,40.9,40.92,40.77,40.9,78408.0,38.3237,38.3425,38.2019,38.3237,78408.0
2020-12-14 15:00:00,40.88,40.91,40.76,40.76,109386.0,38.305,38.3331,38.1926,38.1926,109386.0
2020-12-14 15:30:00,40.76,40.8,40.6,40.65,422689.5,38.1926,38.23,38.0426,38.0895,422689.5
2020-12-15 09:30:00,41.13,41.14,40.61,40.67,68757.75,38.5393,38.5486,38.052,38.1082,68757.75
2020-12-15 10:00:00,40.69,40.72,40.44,40.65,57084.75,38.127,38.1551,37.8927,38.0895,57084.75
2020-12-15 10:30:00,40.65,40.92,40.61,40.91,38097.0,38.0895,38.3425,38.052,38.3331,38097.0
2020-12-15 11:00:00,40.92,41.02,40.81,40.94,114948.0,38.3425,38.4362,38.2394,38.3612,114948.0
2020-12-15 11:30:00,40.94,40.99,40.74,40.81,160083.0,38.3612,38.4081,38.1738,38.2394,160083.0
2020-12-15 12:00:00,40.84,40.94,40.8,40.81,271264.5,38.2675,38.3612,38.23,38.2394,271264.5
2020-12-15 12:30:00,40.83,41.33,40.82,41.31,127431.0,38.2581,38.7267,38.2488,38.7079,127431.0
2020-12-15 13:00:00,41.28,41.43,41.25,41.34,22401.0,38.6798,38.8204,38.6517,38.736,22401.0
2020-12-15 13:30:00,41.36,41.65,41.36,41.65,41494.5,38.7548,39.0265,38.7548,39.0265,41494.5
2020-12-15 14:00:00,41.64,41.66,41.55,41.62,31729.5,39.0171,39.0359,38.9328,38.9984,31729.5
2020-12-15 14:30:00,41.62,41.64,41.52,41.53,43128.0,38.9984,39.0171,38.9047,38.9141,43128.0
2020-12-15 15:00:00,41.55,41.6,41.44,41.45,45648.0,38.9328,38.9796,38.8297,38.8391,45648.0
2020-12-15 15:30:00,41.43,41.57,41.41,41.55,144693.0,38.8204,38.9515,38.8016,38.9328,144693.0
2020-12-16 09:30:00,41.77,41.77,41.3,41.58,56445.75,39.1389,39.1389,38.6985,38.9609,56445.75
2020-12-16 10:00:00,41.61,41.67,41.46,41.53,42014.25,38.989,39.0452,38.8485,38.9141,42014.25
2020-12-16 10:30:00,41.64,41.65,41.44,41.52,29216.25,39.0171,39.0265,38.8297,38.9047,29216.25
2020-12-16 11:00:00,41.56,41.76,41.53,41.6,109080.0,38.9422,39.1296,38.9141,38.9796,109080.0
2020-12-16 11:30:00,41.65,41.72,41.6,41.69,38234.25,39.0265,39.0921,38.9796,39.064,38234.25
2020-12-16 12:00:00,41.71,41.73,41.6,41.64,47605.5,39.0827,39.1015,38.9796,39.0171,47605.5
2020-12-16 12:30:00,41.62,41.68,41.51,41.51,61607.25,38.9984,39.0546,38.8953,38.8953,61607.25
2020-12-16 13:00:00,41.53,41.53,41.26,41.35,88265.25,38.9141,38.9141,38.6611,38.7454,88265.25
2020-12-16 13:30:00,41.36,41.36,41.3,41.33,14062.5,38.7548,38.7548,38.6985,38.7267,14062.5
2020-12-16 14:00:00,41.34,41.57,41.33,41.35,50557.5,38.736,38.9515,38.7267,38.7454,50557.5
2020-12-16 14:30:00,41.36,41.59,41.36,41.49,40774.5,38.7548,38.9703,38.7548,38.8766,40774.5
2020-12-16 15:00:00,41.49,41.58,41.37,41.53,51761.25,38.8766,38.9609,38.7641,38.9141,51761.25
2020-12-16 15:30:00,41.52,41.6,41.48,41.49,119279.25,38.9047,38.9796,38.8672,38.8766,119279.25
2020-12-17 09:30:00,41.52,41.53,41.08,41.24,57006.0,38.9047,38.9141,38.4924,38.6423,57006.0
2020-12-17 10:00:00,41.28,41.48,41.18,41.48,37584.0,38.6798,38.8672,38.5861,38.8672,37584.0
2020-12-17 10:30:00,41.46,41.52,41.32,41.4,46053.0,38.8485,38.9047,38.7173,38.7922,46053.0
2020-12-17 11:00:00,41.41,41.6,41.41,41.52,33248.25,38.8016,38.9796,38.8016,38.9047,33248.25
2020-12-17 11:30:00,41.53,41.63,41.51,41.6,30672.0,38.9141,39.0078,38.8953,38.9796,30672.0
2020-12-17 12:00:00,41.64,41.65,41.55,41.6,34670.25,39.0171,39.0265,38.9328,38.9796,34670.25
2020-12-17 12:30:00,41.6,41.76,41.6,41.74,33707.25,38.9796,39.1296,38.9796,39.1108,33707.25
2020-12-17 13:00:00,41.72,41.88,41.7,41.88,38760.75,39.0921,39.242,39.0733,39.242,38760.75
2020-12-17 13:30:00,41.89,41.93,41.84,41.93,74920.5,39.2514,39.2889,39.2045,39.2889,74920.5
2020-12-17 14:00:00,41.91,42.1,41.91,42.08,97949.25,39.2701,39.4482,39.2701,39.4294,97949.25
2020-12-17 14:30:00,42.08,42.15,42.01,42.01,73966.5,39.4294,39.495,39.3638,39.3638,73966.5
2020-12-17 15:00:00,42.01,42.06,41.88,41.93,86964.75,39.3638,39.4107,39.242,39.2889,86964.75
2020-12-17 15:30:00,41.93,42.14,41.87,42.12,308052.0,39.2889,39.4856,39.2326,39.4669,308052.0
2020-12-18 09:30:00,42.05,42.12,41.89,42.04,223418.25,39.4013,39.4669,39.2514,39.3919,223418.25
2020-12-18 10:00:00,41.99,42.19,41.86,41.92,42498.0,39.3451,39.5325,39.2233,39.2795,42498.0
2020-12-18 10:30:00,41.86,41.96,41.71,41.89,35777.25,39.2233,39.317,39.0827,39.2514,35777.25
2020-12-18 11:00:00,41.86,41.91,41.61,41.64,40119.75,39.2233,39.2701,38.989,39.0171,40119.75
2020-12-18 11:30:00,41.62,41.77,41.6,41.74,31434.75,38.9984,39.1389,38.9796,39.1108,31434.75
2020-12-18 12:00:00,41.73,41.73,41.6,41.62,39001.5,39.1015,39.1015,38.9796,38.9984,39001.5
2020-12-18 12:30:00,41.61,41.68,41.5,41.5,33135.75,38.989,39.0546,38.8859,38.8859,33135.75
2020-12-18 13:00:00,41.53,41.56,41.45,41.54,46260.0,38.9141,38.9422,38.8391,38.9234,46260.0
2020-12-18 13:30:00,41.53,41.53,41.43,41.47,52753.5,38.9141,38.9141,38.8204,38.8578,52753.5
2020-12-18 14:00:00,41.47,41.52,41.38,41.49,43227.0,38.8578,38.9047,38.7735,38.8766,43227.0
2020-12-18 14:30:00,41.49,41.55,41.43,41.49,82062.0,38.8766,38.9328,38.8204,38.8766,82062.0
2020-12-18 15:00:00,41.48,41.59,41.43,41.46,77539.5,38.8672,38.9703,38.8204,38.8485,77539.5
2020-12-18 15:30:00,41.46,41.8,41.34,41.7,258972.75,38.8485,39.167,38.736,39.0733,258972.75
2020-12-21 09:30:00,41.81,41.9,41.47,41.6,123455.25,39.1764,39.2608,38.8578,38.9796,123455.25
2020-12-21 10:00:00,41.59,41.59,40.87,41.09,128029.5,38.9703,38.9703,38.2956,38.5018,128029.5
2020-12-21 10:30:00,41.1,41.57,41.03,41.55,54783.0,38.5111,38.9515,38.4456,38.9328,54783.0
2020-12-21 11:00:00,41.5,41.7,41.43,41.43,27459.0,38.8859,39.0733,38.8204,38.8204,27459.0
2020-12-21 11:30:00,41.46,41.53,41.36,41.48,26689.5,38.8485,38.9141,38.7548,38.8672,26689.5
2020-12-21 12:00:00,41.48,41.56,41.43,41.56,27686.25,38.8672,38.9422,38.8204,38.9422,27686.25
2020-12-21 12:30:00,41.58,41.78,41.56,41.74,16596.0,38.9609,39.1483,38.9422,39.1108,16596.0
2020-12-21 13:00:00,41.72,41.77,41.67,41.72,15169.5,39.0921,39.1389,39.0452,39.0921,15169.5
2020-12-21 13:30:00,41.71,41.84,41.68,41.68,22122.0,39.0827,39.2045,39.0546,39.0546,22122.0
2020-12-21 14:00:00,41.66,41.79,41.63,41.78,22758.75,39.0359,39.1577,39.0078,39.1483,22758.75
2020-12-21 14:30:00,41.77,41.84,41.71,41.72,32478.75,39.1389,39.2045,39.0827,39.0921,32478.75
2020-12-21 15:00:00,41.72,41.83,41.66,41.83,54965.25,39.0921,39.1952,39.0359,39.1952,54965.25
2020-12-21 15:30:00,41.8,41.82,41.65,41.76,151605.0,39.167,39.1858,39.0265,39.1296,151605.0
2020-12-22 09:30:00,41.9,41.9,41.53,41.75,37269.0,39.2608,39.2608,38.9141,39.1202,37269.0
2020-12-22 10:00:00,41.8,41.88,41.68,41.88,34384.5,39.167,39.242,39.0546,39.242,34384.5
2020-12-22 10:30:00,41.87,41.88,41.72,41.74,16101.0,39.2326,39.242,39.0921,39.1108,16101.0
2020-12-22 11:00:00,41.77,41.78,41.6,41.6,30314.25,39.1389,39.1483,38.9796,38.9796,30314.25
2020-12-22 11:30:00,41.62,41.64,41.52,41.56,12881.25,38.9984,39.0171,38.9047,38.9422,12881.25
2020-12-22 12:00:00,41.56,41.64,41.55,41.61,25155.0,38.9422,39.0171,38.9328,38.989,25155.0
2020-12-22 12:30:00,41.62,41.75,41.58,41.71,12582.0,38.9984,39.1202,38.9609,39.0827,12582.0
2020-12-22 13:00:00,41.72,41.77,41.67,41.74,15095.25,39.0921,39.1389,39.0452,39.1108,15095.25
2020-12-22 13:30:00,41.75,41.85,41.72,41.83,10784.25,39.1202,39.2139,39.0921,39.1952,10784.25
2020-12-22 14:00:00,41.8,41.86,41.75,41.79,21503.25,39.167,39.2233,39.1202,39.1577,21503.25
2020-12-22 14:30:00,41.79,41.83,41.75,41.81,33599.25,39.1577,39.1952,39.1202,39.1764,33599.25
2020-12-22 15:00:00,41.82,41.86,41.72,41.77,51412.5,39.1858,39.2233,39.0921,39.1389,51412.5
2020-12-22 15:30:00,41.79,41.92,41.64,41.66,236380.5,39.1577,39.2795,39.0171,39.0359,236380.5
2020-12-23 09:30:00,41.94,42.44,41.76,42.28,171508.5,39.2982,39.7667,39.1296,39.6168,171508.5
2020-12-23 10:00:00,42.22,42.48,42.18,42.24,83283.75,39.5606,39.8042,39.5231,39.5793,83283.75
2020-12-23 10:30:00,42.24,42.44,42.13,42.41,38290.5,39.5793,39.7667,39.4763,39.7386,38290.5
2020-12-23 11:00:00,42.39,42.4,42.16,42.24,104964.75,39.7199,39.7293,39.5044,39.5793,104964.75
2020-12-23 11:30:00,42.27,42.33,42.2,42.32,30282.75,39.6074,39.6637,39.5419,39.6543,30282.75
2020-12-23 12:00:00,42.32,42.33,42.2,42.22,69777.0,39.6543,39.6637,39.5419,39.5606,69777.0
2020-12-23 12:30:00,42.24,42.24,42.0,42.18,49227.75,39.5793,39.5793,39.3545,39.5231,49227.75
2020-12-23 13:00:00,42.19,42.24,42.14,42.16,19498.5,39.5325,39.5793,39.4856,39.5044,19498.5
2020-12-23 13:30:00,42.2,42.21,42.08,42.13,27411.75,39.5419,39.5512,39.4294,39.4763,27411.75
2020-12-23 14:00:00,42.12,42.15,41.98,41.99,33018.75,39.4669,39.495,39.3357,39.3451,33018.75
2020-12-23 14:30:00,42.0,42.01,41.84,41.85,59071.5,39.3545,39.3638,39.2045,39.2139,59071.5
2020-12-23 15:00:00,41.84,41.94,41.84,41.87,61231.5,39.2045,39.2982,39.2045,39.2326,61231.5
2020-12-23 15:30:00,41.88,41.93,41.73,41.82,131400.0,39.242,39.2889,39.1015,39.1858,131400.0
2020-12-24 09:30:00,42.12,42.12,41.39,41.64,31135.5,39.4669,39.4669,38.7829,39.0171,31135.5
2020-12-24 10:00:00,41.56,41.56,41.36,41.36,26244.0,38.9422,38.9422,38.7548,38.7548,26244.0
2020-12-24 10:30:00,41.33,41.46,41.29,41.42,21024.0,38.7267,38.8485,38.6892,38.811,21024.0
2020-12-24 11:00:00,41.45,41.45,41.24,41.24,23469.75,38.8391,38.8391,38.6423,38.6423,23469.75
2020-12-24 11:30:00,41.24,41.3,41.22,41.28,30915.0,38.6423,38.6985,38.6236,38.6798,30915.0
2020-12-24 12:00:00,41.28,41.32,41.2,41.32,57874.5,38.6798,38.7173,38.6048,38.7173,57874.5
2020-12-24 12:30:00,41.34,41.41,41.12,41.3,153038.25,38.736,38.8016,38.5299,38.6985,153038.25
2020-12-28 09:30:00,41.58,42.16,41.52,42.08,33502.5,38.9609,39.5044,38.9047,39.4294,33502.5
2020-12-28 10:00:00,42.04,42.37,41.99,42.25,63821.25,39.3919,39.7011,39.3451,39.5887,63821.25
2020-12-28 10:30:00,42.24,42.24,41.91,42.06,38736.0,39.5793,39.5793,39.2701,39.4107,38736.0
2020-12-28 11:00:00,42.08,42.19,41.99,42.18,26109.0,39.4294,39.5325,39.3451,39.5231,26109.0
2020-12-28 11:30:00,42.21,42.31,42.17,42.19,23690.25,39.5512,39.6449,39.5137,39.5325,23690.25
2020-12-28 12:00:00,42.2,42.26,42.17,42.26,22923.0,39.5419,39.5981,39.5137,39.5981,22923.0
2020-12-28 12:30:00,42.28,42.38,42.26,42.26,29522.25,39.6168,39.7105,39.5981,39.5981,29522.25
2020-12-28 13:00:00,42.29,42.33,42.26,42.32,23508.0,39.6262,39.6637,39.5981,39.6543,23508.0
2020-12-28 13:30:00,42.3,42.35,42.25,42.31,31801.5,39.6356,39.6824,39.5887,39.6449,31801.5
2020-12-28 14:00:00,42.32,42.46,42.26,42.26,142065.0,39.6543,39.7855,39.5981,39.5981,142065.0
2020-12-28 14:30:00,42.28,42.31,42.12,42.15,29837.25,39.6168,39.6449,39.4669,39.495,29837.25
2020-12-28 15:00:00,42.15,42.17,42.08,42.1,50544.0,39.495,39.5137,39.4294,39.4482,50544.0
2020-12-28 15:30:00,42.08,42.19,42.04,42.13,146295.0,39.4294,39.5325,39.3919,39.4763,146295.0
2020-12-29 09:30:00,42.24,42.58,41.88,41.92,25364.25,39.5793,39.8979,39.242,39.2795,25364.25
2020-12-29 10:00:00,41.96,42.08,41.63,41.64,27929.25,39.317,39.4294,39.0078,39.0171,27929.25
2020-12-29 10:30:00,41.67,41.89,41.64,41.74,24939.0,39.0452,39.2514,39.0171,39.1108,24939.0
2020-12-29 11:00:00,41.73,41.79,41.61,41.78,16508.25,39.1015,39.1577,38.989,39.1483,16508.25
2020-12-29 11:30:00,41.76,41.96,41.71,41.91,17311.5,39.1296,39.317,39.0827,39.2701,17311.5
2020-12-29 12:00:00,41.93,42.01,41.84,41.85,23683.5,39.2889,39.3638,39.2045,39.2139,23683.5
2020-12-29 12:30:00,41.85,41.85,41.65,41.76,17813.25,39.2139,39.2139,39.0265,39.1296,17813.25
2020-12-29 13:00:00,41.76,41.86,41.7,41.84,18146.25,39.1296,39.2233,39.0733,39.2045,18146.25
2020-12-29 13:30:00,41.82,41.82,41.76,41.8,20855.25,39.1858,39.1858,39.1296,39.167,20855.25
2020-12-29 14:00:00,41.8,41.81,41.67,41.67,15594.75,39.167,39.1764,39.0452,39.0452,15594.75
2020-12-29 14:30:00,41.67,41.74,41.64,41.72,11760.75,39.0452,39.1108,39.0171,39.0921,11760.75
2020-12-29 15:00:00,41.74,41.88,41.71,41.85,28165.5,39.1108,39.242,39.0827,39.2139,28165.5
2020-12-29 15:30:00,41.86,41.87,41.76,41.77,104699.25,39.2233,39.2326,39.1296,39.1389,104699.25
2020-12-30 09:30:00,41.88,42.2,41.88,42.14,27832.5,39.242,39.5419,39.242,39.4856,27832.5
2020-12-30 10:00:00,42.14,42.28,42.0,42.14,29731.5,39.4856,39.6168,39.3545,39.4856,29731.5
2020-12-30 10:30:00,42.16,42.21,42.05,42.15,16508.25,39.5044,39.5512,39.4013,39.495,16508.25
2020-12-30 11:00:00,42.15,42.17,41.94,41.94,17894.25,39.495,39.5137,39.2982,39.2982,17894.25
2020-12-30 11:30:00,41.92,41.96,41.87,41.9,12280.5,39.2795,39.317,39.2326,39.2608,12280.5
2020-12-30 12:00:00,41.88,42.14,41.88,42.1,11477.25,39.242,39.4856,39.242,39.4482,11477.25
2020-12-30 12:30:00,42.1,42.16,42.05,42.06,19739.25,39.4482,39.5044,39.4013,39.4107,19739.25
2020-12-30 13:00:00,42.08,42.12,42.0,42.0,11106.0,39.4294,39.4669,39.3545,39.3545,11106.0
2020-12-30 13:30:00,42.01,42.02,41.92,41.99,14737.5,39.3638,39.3732,39.2795,39.3451,14737.5
2020-12-30 14:00:00,42.0,42.01,41.92,41.92,10626.75,39.3545,39.3638,39.2795,39.2795,10626.75
2020-12-30 14:30:00,41.93,41.97,41.91,41.91,13126.5,39.2889,39.3263,39.2701,39.2701,13126.5
2020-12-30 15:00:00,41.93,41.95,41.88,41.95,24909.75,39.2889,39.3076,39.242,39.3076,24909.75
2020-12-30 15:30:00,41.93,42.02,41.85,41.88,188007.75,39.2889,39.3732,39.2139,39.242,188007.75
2020-12-31 09:30:00,41.94,42.13,41.77,41.96,19014.75,39.2982,39.4763,39.1389,39.317,19014.75
2020-12-31 10:00:00,41.96,42.13,41.95,42.11,12318.75,39.317,39.4763,39.3076,39.4575,12318.75
2020-12-31 10:30:00,42.14,42.22,42.04,42.07,26034.75,39.4856,39.5606,39.3919,39.42,26034.75
2020-12-31 11:00:00,42.07,42.24,42.07,42.2,29436.75,39.42,39.5793,39.42,39.5419,29436.75
2020-12-31 11:30:00,42.19,42.25,42.17,42.22,9303.75,39.5325,39.5887,39.5137,39.5606,9303.75
2020-12-31 12:00:00,42.24,42.37,42.2,42.37,11054.25,39.5793,39.7011,39.5419,39.7011,11054.25
2020-12-31 12:30:00,42.38,42.39,42.29,42.33,14775.75,39.7105,39.7199,39.6262,39.6637,14775.75
2020-12-31 13:00:00,42.31,42.33,42.24,42.25,16974.0,39.6449,39.6637,39.5793,39.5887,16974.0
2020-12-31 13:30:00,42.26,42.26,42.12,42.16,16008.75,39.5981,39.5981,39.4669,39.5044,16008.75
2020-12-31 14:00:00,42.16,42.36,42.12,42.32,25935.75,39.5044,39.6918,39.4669,39.6543,25935.75
2020-12-31 14:30:00,42.32,42.4,42.3,42.33,14190.75,39.6543,39.7293,39.6356,39.6637,14190.75
2020-12-31 15:00:00,42.3,42.5,42.3,42.47,24435.0,39.6356,39.823,39.6356,39.7948,24435.0
2020-12-31 15:30:00,42.47,42.58,42.37,42.52,137265.75,39.7948,39.8979,39.7011,39.8417,137265.75
2021-01-04 09:30:00,42.5,42.5,42.2,42.44,53750.25,39.9881,39.9881,39.7059,39.9317,53750.25
2021-01-04 10:00:00,42.44,42.49,42.1,42.24,24090.75,39.9317,39.9787,39.6118,39.7435,24090.75
2021-01-04 10:30:00,42.25,42.25,41.72,41.87,31997.25,39.7529,39.7529,39.2542,39.3954,31997.25
2021-01-04 11:00:00,41.8,41.83,41.48,41.67,27015.75,39.3295,39.3577,39.0284,39.2072,27015.75
2021-01-04 11:30:00,41.67,41.87,41.55,41.58,55210.5,39.2072,39.3954,39.0943,39.1225,55210.5
2021-01-04 12:00:00,41.61,41.62,41.42,41.5,33493.5,39.1507,39.1601,38.972,39.0472,33493.5
2021-01-04 12:30:00,41.46,41.55,41.35,41.52,27096.75,39.0096,39.0943,38.9061,39.066,27096.75
2021-01-04 13:00:00,41.52,41.84,41.47,41.8,25467.75,39.066,39.3671,39.019,39.3295,25467.75
2021-01-04 13:30:00,41.79,41.94,41.69,41.89,30291.75,39.3201,39.4612,39.226,39.4142,30291.75
2021-01-04 14:00:00,41.87,41.88,41.72,41.76,71095.5,39.3954,39.4048,39.2542,39.2919,71095.5
2021-01-04 14:30:00,41.73,41.8,41.59,41.78,37953.0,39.2636,39.3295,39.1319,39.3107,37953.0
2021-01-04 15:00:00,41.77,41.79,41.56,41.72,54393.75,39.3013,39.3201,39.1037,39.2542,54393.75
2021-01-04 15:30:00,41.72,41.99,41.69,41.79,216058.5,39.2542,39.5083,39.226,39.3201,216058.5
2021-01-05 09:30:00,42.69,42.69,42.05,42.09,116194.5,40.1669,40.1669,39.5647,39.6024,116194.5
2021-01-05 10:00:00,42.14,42.22,41.8,41.84,56900.25,39.6494,39.7247,39.3295,39.3671,56900.25
2021-01-05 10:30:00,41.88,42.08,41.6,41.87,93957.75,39.4048,39.593,39.1413,39.3954,93957.75
2021-01-05 11:00:00,41.89,41.97,41.75,41.96,50172.75,39.4142,39.4895,39.2825,39.48,50172.75
2021-01-05 11:30:00,41.93,41.99,41.85,41.97,64543.5,39.4518,39.5083,39.3765,39.4895,64543.5
2021-01-05 12:00:00,41.97,42.16,41.95,42.11,59674.5,39.4895,39.6682,39.4706,39.6212,59674.5
2021-01-05 12:30:00,42.14,42.21,42.06,42.21,66888.0,39.6494,39.7153,39.5741,39.7153,66888.0
2021-01-05 13:00:00,42.2,42.24,42.12,42.16,29196.0,39.7059,39.7435,39.6306,39.6682,29196.0
2021-01-05 13:30:00,42.15,42.17,42.05,42.14,36265.5,39.6588,39.6776,39.5647,39.6494,36265.5
2021-01-05 14:00:00,42.15,42.25,42.14,42.18,57010.5,39.6588,39.7529,39.6494,39.687,57010.5
2021-01-05 14:30:00,42.21,42.24,42.05,42.07,33738.75,39.7153,39.7435,39.5647,39.5835,33738.75
2021-01-05 15:00:00,42.08,42.18,41.97,41.99,51230.25,39.593,39.687,39.4895,39.5083,51230.25
2021-01-05 15:30:00,41.97,42.1,41.88,41.97,216877.5,39.4895,39.6118,39.4048,39.4895,216877.5
2021-01-06 09:30:00,42.73,43.33,42.36,43.27,103101.75,40.2045,40.7691,39.8564,40.7126,103101.75
2021-01-06 10:00:00,43.26,43.6,43.01,43.55,96547.5,40.7032,41.0231,40.468,40.9761,96547.5
2021-01-06 10:30:00,43.62,44.32,43.54,44.28,136444.5,41.0419,41.7006,40.9667,41.6629,136444.5
2021-01-06 11:00:00,44.31,44.49,44.18,44.18,131265.0,41.6912,41.8605,41.5688,41.5688,131265.0
2021-01-06 11:30:00,44.17,44.32,44.08,44.26,58158.0,41.5594,41.7006,41.4747,41.6441,58158.0
2021-01-06 12:00:00,44.23,44.39,44.14,44.38,95305.5,41.6159,41.7664,41.5312,41.757,95305.5
2021-01-06 12:30:00,44.39,44.64,44.34,44.59,78306.75,41.7664,42.0016,41.7194,41.9546,78306.75
2021-01-06 13:00:00,44.62,44.62,44.38,44.49,126506.25,41.9828,41.9828,41.757,41.8605,126506.25
2021-01-06 13:30:00,44.46,44.74,44.43,44.62,120372.75,41.8323,42.0957,41.8041,41.9828,120372.75
2021-01-06 14:00:00,44.64,44.85,44.28,44.46,117983.25,42.0016,42.1992,41.6629,41.8323,117983.25
2021-01-06 14:30:00,44.43,44.6,44.14,44.38,72416.25,41.8041,41.964,41.5312,41.757,72416.25
2021-01-06 15:00:00,44.37,44.64,44.15,44.62,104800.5,41.7476,42.0016,41.5406,41.9828,104800.5
2021-01-06 15:30:00,44.58,44.6,44.3,44.46,264710.25,41.9452,41.964,41.6817,41.8323,264710.25
2021-01-07 09:30:00,45.08,45.32,44.8,45.25,108621.0,42.4156,42.6415,42.1522,42.5756,108621.0
2021-01-07 10:00:00,45.26,45.47,45.09,45.44,90663.75,42.585,42.7826,42.4251,42.7544,90663.75
2021-01-07 10:30:00,45.42,45.72,45.37,45.63,66838.5,42.7355,43.0178,42.6885,42.9331,66838.5
2021-01-07 11:00:00,45.64,45.76,45.6,45.61,64764.0,42.9425,43.0555,42.9049,42.9143,64764.0
2021-01-07 11:30:00,45.64,45.75,45.42,45.48,48408.75,42.9425,43.046,42.7355,42.792,48408.75
2021-01-07 12:00:00,45.55,45.56,45.39,45.45,50685.75,42.8579,42.8673,42.7073,42.7638,50685.75
2021-01-07 12:30:00,45.44,45.47,45.36,45.44,48591.0,42.7544,42.7826,42.6791,42.7544,48591.0
2021-01-07 13:00:00,45.44,45.46,45.12,45.12,42898.5,42.7544,42.7732,42.4533,42.4533,42898.5
2021-01-07 13:30:00,45.11,45.2,44.96,45.13,48523.5,42.4439,42.5285,42.3027,42.4627,48523.5
2021-01-07 14:00:00,45.13,45.16,44.85,44.89,84741.75,42.4627,42.4909,42.1992,42.2369,84741.75
2021-01-07 14:30:00,44.88,45.01,44.83,45.01,95814.0,42.2275,42.3498,42.1804,42.3498,95814.0
2021-01-07 15:00:00,45.0,45.07,44.84,44.99,61949.25,42.3404,42.4062,42.1898,42.331,61949.25
2021-01-07 15:30:00,44.98,45.28,44.83,45.2,240482.25,42.3216,42.6038,42.1804,42.5285,240482.25
2021-01-08 09:30:00,45.29,45.33,44.88,45.19,109581.75,42.6132,42.6509,42.2275,42.5191,109581.75
2021-01-08 10:00:00,45.17,45.41,45.04,45.14,31549.5,42.5003,42.7261,42.378,42.4721,31549.5
2021-01-08 10:30:00,45.05,45.47,45.03,45.46,37271.25,42.3874,42.7826,42.3686,42.7732,37271.25
2021-01-08 11:00:00,45.46,45.55,45.33,45.4,37505.25,42.7732,42.8579,42.6509,42.7167,37505.25
2021-01-08 11:30:00,45.41,45.45,45.3,45.39,39879.0,42.7261,42.7638,42.6226,42.7073,39879.0
2021-01-08 12:00:00,45.38,45.52,45.35,45.49,29846.25,42.6979,42.8296,42.6697,42.8014,29846.25
2021-01-08 12:30:00,45.47,45.47,45.3,45.32,31380.75,42.7826,42.7826,42.6226,42.6415,31380.75
2021-01-08 13:00:00,45.31,45.33,44.89,44.95,24628.5,42.632,42.6509,42.2369,42.2933,24628.5
2021-01-08 13:30:00,44.92,44.92,44.67,44.72,42306.75,42.2651,42.2651,42.0299,42.0769,42306.75
2021-01-08 14:00:00,44.73,45.05,44.73,45.01,69504.75,42.0863,42.3874,42.0863,42.3498,69504.75
2021-01-08 14:30:00,45.02,45.12,44.86,45.03,58500.0,42.3592,42.4533,42.2086,42.3686,58500.0
2021-01-08 15:00:00,45.05,45.2,44.98,45.12,101328.75,42.3874,42.5285,42.3216,42.4533,101328.75
2021-01-08 15:30:00,45.09,45.44,45.05,45.35,173038.5,42.4251,42.7544,42.3874,42.6697,173038.5
2021-01-11 09:30:00,44.92,45.46,44.68,45.36,65868.75,42.2651,42.7732,42.0393,42.6791,65868.75
2021-01-11 10:00:00,45.36,45.44,45.07,45.3,31992.75,42.6791,42.7544,42.4062,42.6226,31992.75
2021-01-11 10:30:00,45.31,45.51,45.31,45.47,20920.5,42.632,42.8202,42.632,42.7826,20920.5
2021-01-11 11:00:00,45.49,45.63,45.31,45.62,77330.25,42.8014,42.9331,42.632,42.9237,77330.25
2021-01-11 11:30:00,45.58,45.6,45.42,45.48,28467.0,42.8861,42.9049,42.7355,42.792,28467.0
2021-01-11 12:00:00,45.49,45.61,45.43,45.44,30944.25,42.8014,42.9143,42.745,42.7544,30944.25
2021-01-11 12:30:00,45.43,45.72,45.43,45.66,35896.5,42.745,43.0178,42.745,42.9614,35896.5
2021-01-11 13:00:00,45.7,45.9,45.7,45.77,46584.0,42.999,43.1872,42.999,43.0649,46584.0
2021-01-11 13:30:00,45.74,45.97,45.74,45.92,26622.0,43.0366,43.253,43.0366,43.206,26622.0
2021-01-11 14:00:00,45.92,46.04,45.87,45.92,24151.5,43.206,43.3189,43.159,43.206,24151.5
2021-01-11 14:30:00,45.9,46.13,45.88,46.13,31866.75,43.1872,43.4036,43.1684,43.4036,31866.75
2021-01-11 15:00:00,46.14,46.19,45.88,45.92,65243.25,43.413,43.46,43.1684,43.206,65243.25
2021-01-11 15:30:00,45.92,46.0,45.78,45.93,189742.5,43.206,43.2813,43.0743,43.2154,189742.5
2021-01-12 09:30:00,45.96,46.44,45.92,46.4,73935.0,43.2436,43.6953,43.206,43.6576,73935.0
2021-01-12 10:00:00,46.42,46.6,46.32,46.55,30537.0,43.6764,43.8458,43.5824,43.7988,30537.0
2021-01-12 10:30:00,46.55,46.55,46.22,46.4,33693.75,43.7988,43.7988,43.4883,43.6576,33693.75
2021-01-12 11:00:00,46.41,46.55,46.32,46.55,21006.0,43.667,43.7988,43.5824,43.7988,21006.0
2021-01-12 11:30:00,46.44,46.56,46.43,46.44,17723.25,43.6953,43.8082,43.6859,43.6953,17723.25
2021-01-12 12:00:00,46.51,46.62,46.27,46.61,34773.75,43.7611,43.8646,43.5353,43.8552,34773.75
2021-01-12 12:30:00,46.61,46.75,46.51,46.51,21719.25,43.8552,43.9869,43.7611,43.7611,21719.25
2021-01-12 13:00:00,46.49,46.49,46.2,46.29,49662.0,43.7423,43.7423,43.4694,43.5541,49662.0
2021-01-12 13:30:00,46.27,46.34,46.18,46.29,64298.25,43.5353,43.6012,43.4506,43.5541,64298.25
2021-01-12 14:00:00,46.26,46.4,46.2,46.32,38342.25,43.5259,43.6576,43.4694,43.5824,38342.25
2021-01-12 14:30:00,46.31,46.36,46.07,46.12,48996.0,43.5729,43.62,43.3471,43.3942,48996.0
2021-01-12 15:00:00,46.15,46.34,46.15,46.32,72720.0,43.4224,43.6012,43.4224,43.5824,72720.0
2021-01-12 15:30:00,46.3,46.31,46.0,46.01,526162.5,43.5635,43.5729,43.2813,43.2907,526162.5
2021-01-13 09:30:00,45.77,45.95,45.44,45.62,33111.0,43.0649,43.2342,42.7544,42.9237,33111.0
2021-01-13 10:00:00,45.64,45.75,45.49,45.59,34035.75,42.9425,43.046,42.8014,42.8955,34035.75
2021-01-13 10:30:00,45.53,45.54,45.23,45.28,60752.25,42.839,42.8485,42.5568,42.6038,60752.25
2021-01-13 11:00:00,45.24,45.24,44.9,44.92,228159.0,42.5662,42.5662,42.2463,42.2651,228159.0
2021-01-13 11:30:00,44.92,45.12,44.82,45.04,52958.25,42.2651,42.4533,42.171,42.378,52958.25
2021-01-13 12:00:00,45.04,45.08,44.85,45.04,35300.25,42.378,42.4156,42.1992,42.378,35300.25
2021-01-13 12:30:00,45.08,45.28,45.05,45.1,90193.5,42.4156,42.6038,42.3874,42.4345,90193.5
2021-01-13 13:00:00,45.06,45.13,44.99,45.11,27416.25,42.3968,42.4627,42.331,42.4439,27416.25
2021-01-13 13:30:00,45.12,45.34,45.1,45.34,76945.5,42.4533,42.6603,42.4345,42.6603,76945.5
2021-01-13 14:00:00,45.33,45.42,45.24,45.31,68143.5,42.6509,42.7355,42.5662,42.632,68143.5
2021-01-13 14:30:00,45.32,45.34,45.2,45.25,48213.0,42.6415,42.6603,42.5285,42.5756,48213.0
2021-01-13 15:00:00,45.31,45.32,45.16,45.23,54621.0,42.632,42.6415,42.4909,42.5568,54621.0
2021-01-13 15:30:00,45.2,45.32,45.12,45.28,164220.75,42.5285,42.6415,42.4533,42.6038,164220.75
2021-01-14 09:30:00,45.46,45.7,45.31,45.58,48609.0,42.7732,42.999,42.632,42.8861,48609.0
2021-01-14 10:00:00,45.59,45.73,45.4,45.61,56025.0,42.8955,43.0272,42.7167,42.9143,56025.0
2021-01-14 10:30:00,45.64,45.72,45.36,45.52,50145.75,42.9425,43.0178,42.6791,42.8296,50145.75
2021-01-14 11:00:00,45.52,45.61,45.36,45.44,34083.0,42.8296,42.9143,42.6791,42.7544,34083.0
2021-01-14 11:30:00,45.43,45.5,45.39,45.5,25060.5,42.745,42.8108,42.7073,42.8108,25060.5
2021-01-14 12:00:00,45.51,45.64,45.51,45.52,31934.25,42.8202,42.9425,42.8202,42.8296,31934.25
2021-01-14 12:30:00,45.49,45.6,45.44,45.44,42957.0,42.8014,42.9049,42.7544,42.7544,42957.0
2021-01-14 13:00:00,45.44,45.55,45.44,45.54,18189.0,42.7544,42.8579,42.7544,42.8485,18189.0
2021-01-14 13:30:00,45.53,45.65,45.53,45.62,27306.0,42.839,42.952,42.839,42.9237,27306.0
2021-01-14 14:00:00,45.63,45.64,45.56,45.58,32775.75,42.9331,42.9425,42.8673,42.8861,32775.75
2021-01-14 14:30:00,45.58,45.74,45.56,45.6,41931.0,42.8861,43.0366,42.8673,42.9049,41931.0
2021-01-14 15:00:00,45.62,45.82,45.59,45.82,39541.5,42.9237,43.1119,42.8955,43.1119,39541.5
2021-01-14 15:30:00,45.8,45.88,45.61,45.64,226734.75,43.0931,43.1684,42.9143,42.9425,226734.75
2021-01-15 09:30:00,45.38,46.11,45.15,45.8,183951.0,42.6979,43.3848,42.4815,43.0931,183951.0
2021-01-15 10:00:00,45.76,45.93,45.2,45.2,53752.5,43.0555,43.2154,42.5285,42.5285,53752.5
2021-01-15 10:30:00,45.2,45.48,45.16,45.31,42597.0,42.5285,42.792,42.4909,42.632,42597.0
2021-01-15 11:00:00,45.32,45.37,45.12,45.36,44016.75,42.6415,42.6885,42.4533,42.6791,44016.75
2021-01-15 11:30:00,45.32,45.52,45.24,45.31,46793.25,42.6415,42.8296,42.5662,42.632,46793.25
2021-01-15 12:00:00,45.28,45.44,45.26,45.41,27256.5,42.6038,42.7544,42.585,42.7261,27256.5
2021-01-15 12:30:00,45.42,45.62,45.4,45.6,27546.75,42.7355,42.9237,42.7167,42.9049,27546.75
2021-01-15 13:00:00,45.56,45.72,45.5,45.64,36202.5,42.8673,43.0178,42.8108,42.9425,36202.5
2021-01-15 13:30:00,45.64,45.7,45.58,45.66,22027.5,42.9425,42.999,42.8861,42.9614,22027.5
2021-01-15 14:00:00,45.67,45.86,45.62,45.84,45245.25,42.9708,43.1495,42.9237,43.1307,45245.25
2021-01-15 14:30:00,45.84,45.92,45.72,45.74,35237.25,43.1307,43.206,43.0178,43.0366,35237.25
2021-01-15 15:00:00,45.76,45.92,45.74,45.82,53694.0,43.0555,43.206,43.0366,43.1119,53694.0
2021-01-15 15:30:00,45.81,45.82,45.65,45.76,164731.5,43.1025,43.1119,42.952,43.0555,164731.5
2021-01-19 09:30:00,45.92,46.11,45.7,46.0,49961.25,43.206,43.3848,42.999,43.2813,49961.25
2021-01-19 10:00:00,46.08,46.11,45.8,46.11,73581.75,43.3565,43.3848,43.0931,43.3848,73581.75
2021-01-19 10:30:00,46.13,46.39,46.11,46.24,58326.75,43.4036,43.6482,43.3848,43.5071,58326.75
2021-01-19 11:00:00,46.24,46.45,46.13,46.45,42693.75,43.5071,43.7047,43.4036,43.7047,42693.75
2021-01-19 11:30:00,46.4,46.41,46.09,46.09,35687.25,43.6576,43.667,43.3659,43.3659,35687.25
2021-01-19 12:00:00,46.08,46.3,46.08,46.23,51034.5,43.3565,43.5635,43.3565,43.4977,51034.5
2021-01-19 12:30:00,46.25,46.3,46.13,46.2,31866.75,43.5165,43.5635,43.4036,43.4694,31866.75
2021-01-19 13:00:00,46.23,46.27,46.18,46.2,29245.5,43.4977,43.5353,43.4506,43.4694,29245.5
2021-01-19 13:30:00,46.18,46.32,46.15,46.28,23528.25,43.4506,43.5824,43.4224,43.5447,23528.25
2021-01-19 14:00:00,46.28,46.32,46.23,46.31,26714.25,43.5447,43.5824,43.4977,43.5729,26714.25
2021-01-19 14:30:00,46.29,46.3,46.13,46.21,41942.25,43.5541,43.5635,43.4036,43.4789,41942.25
2021-01-19 15:00:00,46.21,46.24,46.13,46.17,174010.5,43.4789,43.5071,43.4036,43.4412,174010.5
2021-01-19 15:30:00,46.16,46.23,46.07,46.17,274450.5,43.4318,43.4977,43.3471,43.4412,274450.5
2021-01-20 09:30:00,46.06,46.21,45.78,46.04,56925.0,43.3377,43.4789,43.0743,43.3189,56925.0
2021-01-20 10:00:00,46.02,46.28,45.9,45.96,36103.5,43.3001,43.5447,43.1872,43.2436,36103.5
2021-01-20 10:30:00,45.96,46.14,45.93,45.96,24304.5,43.2436,43.413,43.2154,43.2436,24304.5
2021-01-20 11:00:00,45.96,46.09,45.92,46.01,120960.0,43.2436,43.3659,43.206,43.2907,120960.0
2021-01-20 11:30:00,46.0,46.04,45.93,45.96,65304.0,43.2813,43.3189,43.2154,43.2436,65304.0
2021-01-20 12:00:00,45.96,46.0,45.74,45.76,40119.75,43.2436,43.2813,43.0366,43.0555,40119.75
2021-01-20 12:30:00,45.78,45.85,45.65,45.79,24502.5,43.0743,43.1401,42.952,43.0837,24502.5
2021-01-20 13:00:00,45.79,45.84,45.72,45.8,34868.25,43.0837,43.1307,43.0178,43.0931,34868.25
2021-01-20 13:30:00,45.8,45.86,45.76,45.79,32771.25,43.0931,43.1495,43.0555,43.0837,32771.25
2021-01-20 14:00:00,45.79,45.84,45.76,45.8,44136.0,43.0837,43.1307,43.0555,43.0931,44136.0
2021-01-20 14:30:00,45.81,45.88,45.76,45.83,68366.25,43.1025,43.1684,43.0555,43.1213,68366.25
2021-01-20 15:00:00,45.84,45.97,45.81,45.97,74655.0,43.1307,43.253,43.1025,43.253,74655.0
2021-01-20 15:30:00,45.98,46.07,45.93,45.99,182846.25,43.2624,43.3471,43.2154,43.2719,182846.25
2021-01-21 09:30:00,46.04,46.29,45.92,46.16,48501.0,43.3189,43.5541,43.206,43.4318,48501.0
2021-01-21 10:00:00,46.1,46.18,45.98,46.17,19854.0,43.3754,43.4506,43.2624,43.4412,19854.0
2021-01-21 10:30:00,46.2,46.28,46.03,46.03,18301.5,43.4694,43.5447,43.3095,43.3095,18301.5
2021-01-21 11:00:00,46.07,46.12,46.0,46.04,47232.0,43.3471,43.3942,43.2813,43.3189,47232.0
2021-01-21 11:30:00,46.06,46.07,45.9,45.92,33185.25,43.3377,43.3471,43.1872,43.206,33185.25
2021-01-21 12:00:00,45.94,46.04,45.91,45.96,31932.0,43.2248,43.3189,43.1966,43.2436,31932.0
2021-01-21 12:30:00,45.95,45.95,45.62,45.66,36765.0,43.2342,43.2342,42.9237,42.9614,36765.0
2021-01-21 13:00:00,45.64,45.78,45.62,45.76,16058.25,42.9425,43.0743,42.9237,43.0555,16058.25
2021-01-21 13:30:00,45.77,45.79,45.67,45.78,22484.25,43.0649,43.0837,42.9708,43.0743,22484.25
2021-01-21 14:00:00,45.79,45.9,45.76,45.86,21330.0,43.0837,43.1872,43.0555,43.1495,21330.0
2021-01-21 14:30:00,45.87,45.91,45.78,45.78,30782.25,43.159,43.1966,43.0743,43.0743,30782.25
2021-01-21 15:00:00,45.76,45.8,45.51,45.56,53790.75,43.0555,43.0931,42.8202,42.8673,53790.75
2021-01-21 15:30:00,45.56,45.64,45.54,45.6,202200.75,42.8673,42.9425,42.8485,42.9049,202200.75
2021-01-22 09:30:00,45.04,45.34,45.01,45.21,49358.25,42.378,42.6603,42.3498,42.538,49358.25
2021-01-22 10:00:00,45.22,45.36,45.06,45.09,57811.5,42.5474,42.6791,42.3968,42.4251,57811.5
2021-01-22 10:30:00,45.08,45.25,45.06,45.24,68224.5,42.4156,42.5756,42.3968,42.5662,68224.5
2021-01-22 11:00:00,45.23,45.28,45.0,45.2,40416.75,42.5568,42.6038,42.3404,42.5285,40416.75
2021-01-22 11:30:00,45.16,45.38,45.16,45.36,32152.5,42.4909,42.6979,42.4909,42.6791,32152.5
2021-01-22 12:00:00,45.36,45.39,45.23,45.28,27027.0,42.6791,42.7073,42.5568,42.6038,27027.0
2021-01-22 12:30:00,45.28,45.33,45.24,45.25,22637.25,42.6038,42.6509,42.5662,42.5756,22637.25
2021-01-22 13:00:00,45.24,45.24,45.09,45.12,23958.0,42.5662,42.5662,42.4251,42.4533,23958.0
2021-01-22 13:30:00,45.12,45.14,45.05,45.08,26489.25,42.4533,42.4721,42.3874,42.4156,26489.25
2021-01-22 14:00:00,45.09,45.16,45.08,45.15,27112.5,42.4251,42.4909,42.4156,42.4815,27112.5
2021-01-22 14:30:00,45.14,45.33,45.13,45.31,30757.5,42.4721,42.6509,42.4627,42.632,30757.5
2021-01-22 15:00:00,45.31,45.34,45.2,45.34,25724.25,42.632,42.6603,42.5285,42.6603,25724.25
2021-01-22 15:30:00,45.32,45.44,45.32,45.36,159864.75,42.6415,42.7544,42.6415,42.6791,159864.75
2021-01-25 09:30:00,44.8,45.43,44.78,45.33,127455.75,42.1522,42.745,42.1334,42.6509,127455.75
2021-01-25 10:00:00,45.35,45.49,45.15,45.29,60441.75,42.6697,42.8014,42.4815,42.6132,60441.75
2021-01-25 10:30:00,45.25,45.26,44.84,44.84,50854.5,42.5756,42.585,42.1898,42.1898,50854.5
2021-01-25 11:00:00,44.85,44.96,44.51,44.52,138019.5,42.1992,42.3027,41.8793,41.8887,138019.5
2021-01-25 11:30:00,44.56,44.61,44.44,44.59,48397.5,41.9264,41.9734,41.8135,41.9546,48397.5
2021-01-25 12:00:00,44.61,44.62,44.3,44.34,41721.75,41.9734,41.9828,41.6817,41.7194,41721.75
2021-01-25 12:30:00,44.36,44.54,44.33,44.38,33558.75,41.7382,41.9076,41.71,41.757,33558.75
2021-01-25 13:00:00,44.38,44.53,44.27,44.49,25445.25,41.757,41.8981,41.6535,41.8605,25445.25
2021-01-25 13:30:00,44.51,44.56,44.34,44.4,34742.25,41.8793,41.9264,41.7194,41.7758,34742.25
2021-01-25 14:00:00,44.37,44.44,44.29,44.36,55183.5,41.7476,41.8135,41.6723,41.7382,55183.5
2021-01-25 14:30:00,44.37,44.4,44.27,44.3,40844.25,41.7476,41.7758,41.6535,41.6817,40844.25
2021-01-25 15:00:00,44.31,44.42,44.29,44.38,47353.5,41.6912,41.7947,41.6723,41.757,47353.5
2021-01-25 15:30:00,44.37,44.53,44.32,44.52,433030.5,41.7476,41.8981,41.7006,41.8887,433030.5
2021-01-26 09:30:00,44.84,44.84,44.6,44.66,41067.0,42.1898,42.1898,41.964,42.0205,41067.0
2021-01-26 10:00:00,44.6,44.88,44.48,44.76,15234.75,41.964,42.2275,41.8511,42.1146,15234.75
2021-01-26 10:30:00,44.76,44.76,44.44,44.48,40720.5,42.1146,42.1146,41.8135,41.8511,40720.5
2021-01-26 11:00:00,44.52,44.66,44.44,44.66,55048.5,41.8887,42.0205,41.8135,42.0205,55048.5
2021-01-26 11:30:00,44.61,44.63,44.39,44.4,25929.0,41.9734,41.9922,41.7664,41.7758,25929.0
2021-01-26 12:00:00,44.43,44.44,44.23,44.32,34125.75,41.8041,41.8135,41.6159,41.7006,34125.75
2021-01-26 12:30:00,44.31,44.44,44.3,44.42,28917.0,41.6912,41.8135,41.6817,41.7947,28917.0
2021-01-26 13:00:00,44.44,44.45,44.26,44.32,45130.5,41.8135,41.8229,41.6441,41.7006,45130.5
2021-01-26 13:30:00,44.32,44.37,44.22,44.26,43706.25,41.7006,41.7476,41.6065,41.6441,43706.25
2021-01-26 14:00:00,44.26,44.35,44.22,44.28,56619.0,41.6441,41.7288,41.6065,41.6629,56619.0
2021-01-26 14:30:00,44.26,44.34,44.25,44.34,39555.0,41.6441,41.7194,41.6347,41.7194,39555.0
2021-01-26 15:00:00,44.37,44.4,44.2,44.27,72411.75,41.7476,41.7758,41.5877,41.6535,72411.75
2021-01-26 15:30:00,44.28,44.28,43.8,43.84,179457.75,41.6629,41.6629,41.2113,41.2489,179457.75
2021-01-27 09:30:00,43.23,43.36,42.39,42.82,79371.0,40.675,40.7973,39.8846,40.2892,79371.0
2021-01-27 10:00:00,42.81,43.21,42.55,43.09,85398.75,40.2798,40.6562,40.0352,40.5433,85398.75
2021-01-27 10:30:00,43.18,43.36,43.01,43.16,89271.0,40.6279,40.7973,40.468,40.6091,89271.0
2021-01-27 11:00:00,43.21,43.22,42.86,42.91,84856.5,40.6562,40.6656,40.3269,40.3739,84856.5
2021-01-27 11:30:00,42.91,43.16,42.6,42.68,63756.0,40.3739,40.6091,40.0822,40.1575,63756.0
2021-01-27 12:00:00,42.61,42.78,42.49,42.54,64797.75,40.0916,40.2516,39.9787,40.0258,64797.75
2021-01-27 12:30:00,42.54,42.85,42.33,42.75,84813.75,40.0258,40.3174,39.8282,40.2234,84813.75
2021-01-27 13:00:00,42.76,42.94,42.71,42.93,42626.25,40.2328,40.4021,40.1857,40.3927,42626.25
2021-01-27 13:30:00,42.9,42.94,42.62,42.64,61121.25,40.3645,40.4021,40.101,40.1199,61121.25
2021-01-27 14:00:00,42.68,42.74,42.38,42.54,111739.5,40.1575,40.2139,39.8752,40.0258,111739.5
2021-01-27 14:30:00,42.56,42.62,42.12,42.19,94198.5,40.0446,40.101,39.6306,39.6964,94198.5
2021-01-27 15:00:00,42.16,42.43,42.07,42.15,116320.5,39.6682,39.9223,39.5835,39.6588,116320.5
2021-01-27 15:30:00,42.15,42.35,41.96,42.16,364999.5,39.6588,39.847,39.48,39.6682,364999.5
2021-01-28 09:30:00,42.91,44.61,42.86,44.49,187362.0,40.3739,41.9734,40.3269,41.8605,187362.0
2021-01-28 10:00:00,44.54,44.6,43.06,43.12,156600.0,41.9076,41.964,40.515,40.5715,156600.0
2021-01-28 10:30:00,43.06,43.43,43.06,43.19,106884.0,40.515,40.8632,40.515,40.6373,106884.0
2021-01-28 11:00:00,43.24,43.85,43.24,43.58,58396.5,40.6844,41.2583,40.6844,41.0043,58396.5
2021-01-28 11:30:00,43.54,43.58,43.29,43.35,70040.25,40.9667,41.0043,40.7314,40.7879,70040.25
2021-01-28 12:00:00,43.35,43.52,43.11,43.5,92742.75,40.7879,40.9478,40.5621,40.929,92742.75
2021-01-28 12:30:00,43.5,44.14,43.5,44.1,74124.0,40.929,41.5312,40.929,41.4936,74124.0
2021-01-28 13:00:00,44.1,44.3,44.05,44.2,77611.5,41.4936,41.6817,41.4465,41.5877,77611.5
2021-01-28 13:30:00,44.25,44.64,44.24,44.48,97319.25,41.6347,42.0016,41.6253,41.8511,97319.25
2021-01-28 14:00:00,44.5,44.76,44.49,44.66,128241.0,41.8699,42.1146,41.8605,42.0205,128241.0
2021-01-28 14:30:00,44.67,44.86,44.62,44.75,138926.25,42.0299,42.2086,41.9828,42.1051,138926.25
2021-01-28 15:00:00,44.75,44.75,44.44,44.47,201543.75,42.1051,42.1051,41.8135,41.8417,201543.75
2021-01-28 15:30:00,44.44,44.53,44.2,44.2,532255.5,41.8135,41.8981,41.5877,41.5877,532255.5
2021-01-29 09:30:00,44.46,44.64,43.94,44.58,168628.5,41.8323,42.0016,41.343,41.9452,168628.5
2021-01-29 10:00:00,44.64,45.39,44.6,45.04,270153.0,42.0016,42.7073,41.964,42.378,270153.0
2021-01-29 10:30:00,45.01,45.13,44.82,44.99,191002.5,42.3498,42.4627,42.171,42.331,191002.5
2021-01-29 11:00:00,44.99,45.1,44.9,44.93,98676.0,42.331,42.4345,42.2463,42.2745,98676.0
2021-01-29 11:30:00,44.93,45.01,44.85,45.0,159034.5,42.2745,42.3498,42.1992,42.3404,159034.5
2021-01-29 12:00:00,44.99,45.0,44.48,44.53,81992.25,42.331,42.3404,41.8511,41.8981,81992.25
2021-01-29 12:30:00,44.53,44.57,43.95,44.02,83463.75,41.8981,41.9358,41.3524,41.4183,83463.75
2021-01-29 13:00:00,44.01,44.23,43.82,44.22,54996.75,41.4089,41.6159,41.2301,41.6065,54996.75
2021-01-29 13:30:00,44.2,44.2,43.87,43.95,41510.25,41.5877,41.5877,41.2772,41.3524,41510.25
2021-01-29 14:00:00,43.96,44.3,43.96,44.08,66390.75,41.3618,41.6817,41.3618,41.4747,66390.75
2021-01-29 14:30:00,44.07,44.12,43.85,44.07,44635.5,41.4653,41.5124,41.2583,41.4653,44635.5
2021-01-29 15:00:00,44.06,44.56,44.06,44.44,98358.75,41.4559,41.9264,41.4559,41.8135,98358.75
2021-01-29 15:30:00,44.42,44.64,44.35,44.41,527658.75,41.7947,42.0016,41.7288,41.7852,527658.75
2021-02-01 09:30:00,44.66,45.19,44.66,44.82,117013.5,42.0205,42.5191,42.0205,42.171,117013.5
2021-02-01 10:00:00,44.78,45.13,44.65,45.01,52395.75,42.1334,42.4627,42.0111,42.3498,52395.75
2021-02-01 10:30:00,45.04,45.23,44.91,44.95,74688.75,42.378,42.5568,42.2557,42.2933,74688.75
2021-02-01 11:00:00,44.96,45.12,44.84,45.09,67448.25,42.3027,42.4533,42.1898,42.4251,67448.25
2021-02-01 11:30:00,45.1,45.32,45.08,45.16,52038.0,42.4345,42.6415,42.4156,42.4909,52038.0
2021-02-01 12:00:00,45.2,45.3,45.11,45.11,43769.25,42.5285,42.6226,42.4439,42.4439,43769.25
2021-02-01 12:30:00,45.12,45.21,45.04,45.21,43465.5,42.4533,42.538,42.378,42.538,43465.5
2021-02-01 13:00:00,45.21,45.28,45.19,45.25,29355.75,42.538,42.6038,42.5191,42.5756,29355.75
2021-02-01 13:30:00,45.26,45.42,45.2,45.41,64260.0,42.585,42.7355,42.5285,42.7261,64260.0
2021-02-01 14:00:00,45.4,45.6,45.38,45.59,81522.0,42.7167,42.9049,42.6979,42.8955,81522.0
2021-02-01 14:30:00,45.57,45.72,45.57,45.67,62397.0,42.8767,43.0178,42.8767,42.9708,62397.0
2021-02-01 15:00:00,45.66,45.67,45.41,45.52,85097.25,42.9614,42.9708,42.7261,42.8296,85097.25
2021-02-01 15:30:00,45.52,45.77,45.49,45.53,417190.5,42.8296,43.0649,42.8014,42.839,417190.5
2021-02-02 09:30:00,46.18,46.53,45.99,46.34,128250.0,43.4506,43.7799,43.2719,43.6012,128250.0
2021-02-02 10:00:00,46.32,46.54,46.26,46.32,60833.25,43.5824,43.7894,43.5259,43.5824,60833.25
2021-02-02 10:30:00,46.3,46.36,46.22,46.35,46593.0,43.5635,43.62,43.4883,43.6106,46593.0
2021-02-02 11:00:00,46.36,46.71,46.35,46.55,53223.75,43.62,43.9493,43.6106,43.7988,53223.75
2021-02-02 11:30:00,46.55,46.8,46.55,46.79,37557.0,43.7988,44.034,43.7988,44.0246,37557.0
2021-02-02 12:00:00,46.76,46.77,46.52,46.52,49576.5,43.9963,44.0058,43.7705,43.7705,49576.5
2021-02-02 12:30:00,46.5,46.56,46.43,46.55,26795.25,43.7517,43.8082,43.6859,43.7988,26795.25
2021-02-02 13:00:00,46.56,46.56,46.42,46.48,44097.75,43.8082,43.8082,43.6764,43.7329,44097.75
2021-02-02 13:30:00,46.47,46.51,46.42,46.47,51651.0,43.7235,43.7611,43.6764,43.7235,51651.0
2021-02-02 14:00:00,46.46,46.47,46.41,46.46,43665.75,43.7141,43.7235,43.667,43.7141,43665.75
2021-02-02 14:30:00,46.45,46.52,46.42,46.49,64532.25,43.7047,43.7705,43.6764,43.7423,64532.25
2021-02-02 15:00:00,46.48,46.77,46.41,46.74,89493.75,43.7329,44.0058,43.667,43.9775,89493.75
2021-02-02 15:30:00,46.74,46.8,46.56,46.6,268159.5,43.9775,44.034,43.8082,43.8458,268159.5
2021-02-03 09:30:00,46.33,46.78,46.19,46.73,170610.75,43.5918,44.0152,43.46,43.9681,170610.75
2021-02-03 10:00:00,46.69,46.97,46.63,46.87,34123.5,43.9305,44.1939,43.874,44.0998,34123.5
2021-02-03 10:30:00,46.85,47.09,46.72,47.07,133215.75,44.081,44.3068,43.9587,44.288,133215.75
2021-02-03 11:00:00,47.08,47.11,46.8,46.93,102613.5,44.2974,44.3257,44.034,44.1563,102613.5
2021-02-03 11:30:00,46.94,47.06,46.88,46.92,61080.75,44.1657,44.2786,44.1093,44.1469,61080.75
2021-02-03 12:00:00,46.93,46.93,46.76,46.79,38783.25,44.1563,44.1563,43.9963,44.0246,38783.25
2021-02-03 12:30:00,46.82,46.84,46.64,46.69,45330.75,44.0528,44.0716,43.8834,43.9305,45330.75
2021-02-03 13:00:00,46.73,46.82,46.73,46.78,14863.5,43.9681,44.0528,43.9681,44.0152,14863.5
2021-02-03 13:30:00,46.8,46.82,46.63,46.67,20344.5,44.034,44.0528,43.874,43.9117,20344.5
2021-02-03 14:00:00,46.68,46.92,46.64,46.89,41944.5,43.9211,44.1469,43.8834,44.1187,41944.5
2021-02-03 14:30:00,46.88,46.94,46.82,46.89,51185.25,44.1093,44.1657,44.0528,44.1187,51185.25
2021-02-03 15:00:00,46.91,46.93,46.84,46.88,56664.0,44.1375,44.1563,44.0716,44.1093,56664.0
2021-02-03 15:30:00,46.88,46.96,46.84,46.9,205375.5,44.1093,44.1845,44.0716,44.1281,205375.5
2021-02-04 09:30:00,46.94,47.58,46.94,47.58,58581.0,44.1657,44.7679,44.1657,44.7679,58581.0
2021-02-04 10:00:00,47.6,47.98,47.53,47.92,55683.0,44.7867,45.1442,44.7208,45.0878,55683.0
2021-02-04 10:30:00,47.86,48.09,47.8,48.05,80586.0,45.0313,45.2477,44.9749,45.2101,80586.0
2021-02-04 11:00:00,48.04,48.22,47.94,48.08,71397.0,45.2007,45.3701,45.1066,45.2383,71397.0
2021-02-04 11:30:00,48.1,48.19,48.01,48.08,26529.75,45.2572,45.3418,45.1725,45.2383,26529.75
2021-02-04 12:00:00,48.09,48.2,48.08,48.13,17901.0,45.2477,45.3512,45.2383,45.2854,17901.0
2021-02-04 12:30:00,48.14,48.16,47.97,48.0,31007.25,45.2948,45.3136,45.1348,45.1631,31007.25
2021-02-04 13:00:00,48.01,48.06,47.95,47.95,44408.25,45.1725,45.2195,45.116,45.116,44408.25
2021-02-04 13:30:00,47.98,47.98,47.71,47.84,46489.5,45.1442,45.1442,44.8902,45.0125,46489.5
2021-02-04 14:00:00,47.83,47.85,47.76,47.8,31407.75,45.0031,45.0219,44.9372,44.9749,31407.75
2021-02-04 14:30:00,47.8,47.84,47.75,47.78,38655.0,44.9749,45.0125,44.9278,44.9561,38655.0
2021-02-04 15:00:00,47.72,47.77,47.64,47.72,54456.75,44.8996,44.9467,44.8243,44.8996,54456.75
2021-02-04 15:30:00,47.72,48.0,47.68,47.93,196589.25,44.8996,45.1631,44.862,45.0972,196589.25
2021-02-05 09:30:00,48.36,48.38,47.97,47.97,50861.25,45.5018,45.5206,45.1348,45.1348,50861.25
2021-02-05 10:00:00,48.02,48.12,47.88,48.11,30012.75,45.1819,45.276,45.0502,45.2666,30012.75
2021-02-05 10:30:00,48.18,48.61,48.18,48.44,44415.0,45.3324,45.737,45.3324,45.5771,44415.0
2021-02-05 11:00:00,48.39,48.58,48.35,48.58,28721.25,45.53,45.7088,45.4924,45.7088,28721.25
2021-02-05 11:30:00,48.54,48.65,48.43,48.43,25038.0,45.6711,45.7746,45.5676,45.5676,25038.0
2021-02-05 12:00:00,48.43,48.51,48.4,48.49,28667.25,45.5676,45.6429,45.5394,45.6241,28667.25
2021-02-05 12:30:00,48.52,48.67,48.47,48.55,29873.25,45.6523,45.7935,45.6053,45.6806,29873.25
2021-02-05 13:00:00,48.58,48.63,48.43,48.47,65805.75,45.7088,45.7558,45.5676,45.6053,65805.75
2021-02-05 13:30:00,48.43,48.54,48.35,48.48,38859.75,45.5676,45.6711,45.4924,45.6147,38859.75
2021-02-05 14:00:00,48.48,48.69,48.47,48.67,30915.0,45.6147,45.8123,45.6053,45.7935,30915.0
2021-02-05 14:30:00,48.69,48.74,48.61,48.64,39705.75,45.8123,45.8593,45.737,45.7652,39705.75
2021-02-05 15:00:00,48.62,48.68,48.36,48.48,77654.25,45.7464,45.8029,45.5018,45.6147,77654.25
2021-02-05 15:30:00,48.46,48.65,48.43,48.63,233511.75,45.5959,45.7746,45.5676,45.7558,233511.75
2021-02-08 09:30:00,48.89,49.24,48.88,49.17,50112.0,46.0005,46.3298,45.9911,46.2639,50112.0
2021-02-08 10:00:00,49.15,49.26,48.98,49.22,32800.5,46.2451,46.3486,46.0851,46.311,32800.5
2021-02-08 10:30:00,49.23,49.27,48.96,49.1,34051.5,46.3204,46.358,46.0663,46.198,34051.5
2021-02-08 11:00:00,49.11,49.22,49.02,49.1,41960.25,46.2075,46.311,46.1228,46.198,41960.25
2021-02-08 11:30:00,49.07,49.09,48.94,48.95,28536.75,46.1698,46.1886,46.0475,46.0569,28536.75
2021-02-08 12:00:00,48.94,49.04,48.91,48.94,43249.5,46.0475,46.1416,46.0193,46.0475,43249.5
2021-02-08 12:30:00,48.96,49.04,48.88,48.92,45141.75,46.0663,46.1416,45.9911,46.0287,45141.75
2021-02-08 13:00:00,48.92,49.0,48.9,48.98,23679.0,46.0287,46.104,46.0099,46.0851,23679.0
2021-02-08 13:30:00,48.99,49.01,48.86,48.95,28624.5,46.0945,46.1134,45.9722,46.0569,28624.5
2021-02-08 14:00:00,48.96,49.03,48.85,48.9,69426.0,46.0663,46.1322,45.9628,46.0099,69426.0
2021-02-08 14:30:00,48.88,49.0,48.85,48.97,69313.5,45.9911,46.104,45.9628,46.0757,69313.5
2021-02-08 15:00:00,48.95,48.97,48.86,48.94,61472.25,46.0569,46.0757,45.9722,46.0475,61472.25
2021-02-08 15:30:00,48.94,49.01,48.89,48.96,380205.0,46.0475,46.1134,46.0005,46.0663,380205.0
2021-02-09 09:30:00,48.89,48.89,48.46,48.71,96475.5,46.0005,46.0005,45.5959,45.8311,96475.5
2021-02-09 10:00:00,48.73,48.8,48.44,48.71,51846.75,45.8499,45.9158,45.5771,45.8311,51846.75
2021-02-09 10:30:00,48.74,49.0,48.68,49.0,50139.0,45.8593,46.104,45.8029,46.104,50139.0
2021-02-09 11:00:00,49.0,49.14,48.97,49.14,189294.75,46.104,46.2357,46.0757,46.2357,189294.75
2021-02-09 11:30:00,49.13,49.37,49.08,49.37,25256.25,46.2263,46.4521,46.1792,46.4521,25256.25
2021-02-09 12:00:00,49.36,49.57,49.36,49.54,58565.25,46.4427,46.6403,46.4427,46.612,58565.25
2021-02-09 12:30:00,49.55,49.71,49.47,49.67,90978.75,46.6215,46.772,46.5462,46.7344,90978.75
2021-02-09 13:00:00,49.68,49.68,49.4,49.42,63904.5,46.7438,46.7438,46.4803,46.4991,63904.5
2021-02-09 13:30:00,49.41,49.47,49.31,49.47,64557.0,46.4897,46.5462,46.3956,46.5462,64557.0
2021-02-09 14:00:00,49.51,49.51,49.36,49.36,47848.5,46.5838,46.5838,46.4427,46.4427,47848.5
2021-02-09 14:30:00,49.33,49.39,49.2,49.3,71975.25,46.4145,46.4709,46.2921,46.3862,71975.25
2021-02-09 15:00:00,49.29,49.44,49.28,49.39,90191.25,46.3768,46.518,46.3674,46.4709,90191.25
2021-02-09 15:30:00,49.39,49.48,49.25,49.28,293013.0,46.4709,46.5556,46.3392,46.3674,293013.0
2021-02-10 09:30:00,49.49,49.55,49.33,49.5,49851.0,46.565,46.6215,46.4145,46.5744,49851.0
2021-02-10 10:00:00,49.56,49.73,49.35,49.54,169521.75,46.6309,46.7908,46.4333,46.612,169521.75
2021-02-10 10:30:00,49.53,49.82,49.18,49.68,132851.25,46.6026,46.8755,46.2733,46.7438,132851.25
2021-02-10 11:00:00,49.72,50.06,49.68,49.93,85171.5,46.7814,47.1013,46.7438,46.979,85171.5
2021-02-10 11:30:00,49.96,50.18,49.8,50.04,56589.75,47.0072,47.2142,46.8567,47.0825,56589.75
2021-02-10 12:00:00,49.98,50.13,49.88,50.09,62237.25,47.026,47.1672,46.9319,47.1295,62237.25
2021-02-10 12:30:00,50.07,50.29,50.04,50.24,31333.5,47.1107,47.3177,47.0825,47.2707,31333.5
2021-02-10 13:00:00,50.2,50.34,50.16,50.34,47547.0,47.233,47.3648,47.1954,47.3648,47547.0
2021-02-10 13:30:00,50.32,50.46,50.22,50.37,82208.25,47.3459,47.4777,47.2519,47.393,82208.25
2021-02-10 14:00:00,50.41,50.41,50.08,50.17,53923.5,47.4306,47.4306,47.1201,47.2048,53923.5
2021-02-10 14:30:00,50.19,50.28,50.06,50.25,55023.75,47.2236,47.3083,47.1013,47.2801,55023.75
2021-02-10 15:00:00,50.26,50.32,50.14,50.18,69849.0,47.2895,47.3459,47.1766,47.2142,69849.0
2021-02-10 15:30:00,50.19,50.21,49.98,50.12,263556.0,47.2236,47.2424,47.026,47.1578,263556.0
2021-02-11 09:30:00,50.18,50.28,50.08,50.09,26937.0,47.2142,47.3083,47.1201,47.1295,26937.0
2021-02-11 10:00:00,50.08,50.17,50.04,50.08,32440.5,47.1201,47.2048,47.0825,47.1201,32440.5
2021-02-11 10:30:00,49.99,50.11,49.97,50.0,30357.0,47.0354,47.1484,47.0166,47.0449,30357.0
2021-02-11 11:00:00,50.04,50.09,49.88,49.88,68265.0,47.0825,47.1295,46.9319,46.9319,68265.0
2021-02-11 11:30:00,49.9,49.91,49.67,49.77,37581.75,46.9508,46.9602,46.7344,46.8284,37581.75
2021-02-11 12:00:00,49.75,49.75,49.22,49.22,27704.25,46.8096,46.8096,46.311,46.311,27704.25
2021-02-11 12:30:00,49.2,49.61,49.2,49.61,32805.0,46.2921,46.6779,46.2921,46.6779,32805.0
2021-02-11 13:00:00,49.61,49.8,49.49,49.76,23917.5,46.6779,46.8567,46.565,46.819,23917.5
2021-02-11 13:30:00,49.67,49.8,49.67,49.78,20256.75,46.7344,46.8567,46.7344,46.8379,20256.75
2021-02-11 14:00:00,49.76,49.86,49.72,49.86,124119.0,46.819,46.9131,46.7814,46.9131,124119.0
2021-02-11 14:30:00,49.84,49.9,49.71,49.9,32773.5,46.8943,46.9508,46.772,46.9508,32773.5
2021-02-11 15:00:00,49.89,50.09,49.89,50.05,41179.5,46.9414,47.1295,46.9414,47.0919,41179.5
2021-02-11 15:30:00,50.05,50.43,50.03,50.42,316487.25,47.0919,47.4494,47.0731,47.44,316487.25
2021-02-12 09:30:00,50.41,51.42,50.3,50.97,94461.75,47.4306,48.3809,47.3271,47.9575,94461.75
2021-02-12 10:00:00,51.08,51.45,50.97,51.32,41577.75,48.061,48.4092,47.9575,48.2868,41577.75
2021-02-12 10:30:00,51.35,51.48,51.15,51.18,41946.75,48.3151,48.4374,48.1269,48.1551,41946.75
2021-02-12 11:00:00,51.15,51.25,50.68,50.68,183480.75,48.1269,48.221,47.6847,47.6847,183480.75
2021-02-12 11:30:00,50.69,50.76,50.56,50.57,62853.75,47.6941,47.7599,47.5718,47.5812,62853.75
2021-02-12 12:00:00,50.54,50.68,50.43,50.49,16663.5,47.5529,47.6847,47.4494,47.5059,16663.5
2021-02-12 12:30:00,50.47,50.51,50.32,50.37,37361.25,47.4871,47.5247,47.3459,47.393,37361.25
2021-02-12 13:00:00,50.37,50.4,50.24,50.28,28084.5,47.393,47.4212,47.2707,47.3083,28084.5
2021-02-12 13:30:00,50.33,50.46,50.31,50.46,20272.5,47.3554,47.4777,47.3365,47.4777,20272.5
2021-02-12 14:00:00,50.46,50.55,50.42,50.55,27524.25,47.4777,47.5623,47.44,47.5623,27524.25
2021-02-12 14:30:00,50.57,50.66,50.53,50.64,28383.75,47.5812,47.6658,47.5435,47.647,28383.75
2021-02-12 15:00:00,50.64,50.72,50.58,50.67,60489.0,47.647,47.7223,47.5906,47.6753,60489.0
2021-02-12 15:30:00,50.67,50.82,50.63,50.73,229657.5,47.6753,47.8164,47.6376,47.7317,229657.5
2021-02-16 09:30:00,51.12,51.44,50.96,51.32,50548.5,48.0987,48.3997,47.9481,48.2868,50548.5
2021-02-16 10:00:00,51.32,51.78,51.3,51.78,63092.25,48.2868,48.7197,48.268,48.7197,63092.25
2021-02-16 10:30:00,51.72,52.08,51.68,51.99,163707.75,48.6632,49.0019,48.6256,48.9172,163707.75
2021-02-16 11:00:00,51.95,52.21,51.91,52.01,59863.5,48.8796,49.1242,48.842,48.9361,59863.5
2021-02-16 11:30:00,52.0,52.25,51.93,52.1,52065.0,48.9267,49.1619,48.8608,49.0207,52065.0
2021-02-16 12:00:00,52.04,52.26,51.97,52.0,53554.5,48.9643,49.1713,48.8984,48.9267,53554.5
2021-02-16 12:30:00,52.02,52.13,51.9,51.9,34848.0,48.9455,49.049,48.8326,48.8326,34848.0
2021-02-16 13:00:00,51.94,52.09,51.92,52.02,35262.0,48.8702,49.0113,48.8514,48.9455,35262.0
2021-02-16 13:30:00,52.04,52.17,51.95,52.13,44622.0,48.9643,49.0866,48.8796,49.049,44622.0
2021-02-16 14:00:00,52.12,52.33,52.12,52.3,54495.0,49.0396,49.2371,49.0396,49.2089,54495.0
2021-02-16 14:30:00,52.27,52.44,52.25,52.42,58414.5,49.1807,49.3406,49.1619,49.3218,58414.5
2021-02-16 15:00:00,52.43,52.43,52.21,52.37,86265.0,49.3312,49.3312,49.1242,49.2748,86265.0
2021-02-16 15:30:00,52.39,52.41,52.2,52.22,247099.5,49.2936,49.3124,49.1148,49.1336,247099.5
2021-02-17 09:30:00,51.94,52.1,51.64,51.91,96752.25,48.8702,49.0207,48.5879,48.842,96752.25
2021-02-17 10:00:00,51.93,52.3,51.72,51.72,70517.25,48.8608,49.2089,48.6632,48.6632,70517.25
2021-02-17 10:30:00,51.72,51.88,51.56,51.64,51797.25,48.6632,48.8137,48.5127,48.5879,51797.25
2021-02-17 11:00:00,51.6,51.87,51.5,51.6,94653.0,48.5503,48.8043,48.4562,48.5503,94653.0
2021-02-17 11:30:00,51.62,51.69,51.5,51.62,32298.75,48.5691,48.635,48.4562,48.5691,32298.75
2021-02-17 12:00:00,51.65,51.66,51.36,51.52,54004.5,48.5973,48.6067,48.3245,48.475,54004.5
2021-02-17 12:30:00,51.54,51.58,51.4,51.52,30894.75,48.4938,48.5315,48.3621,48.475,30894.75
2021-02-17 13:00:00,51.52,51.55,51.44,51.54,26115.75,48.475,48.5032,48.3997,48.4938,26115.75
2021-02-17 13:30:00,51.54,51.63,51.49,51.62,20421.0,48.4938,48.5785,48.4468,48.5691,20421.0
2021-02-17 14:00:00,51.63,51.8,51.61,51.8,29936.25,48.5785,48.7385,48.5597,48.7385,29936.25
2021-02-17 14:30:00,51.81,51.93,51.76,51.92,27751.5,48.7479,48.8608,48.7008,48.8514,27751.5
2021-02-17 15:00:00,51.9,52.01,51.76,51.87,73602.0,48.8326,48.9361,48.7008,48.8043,73602.0
2021-02-17 15:30:00,51.86,51.98,51.77,51.96,166140.0,48.7949,48.9078,48.7102,48.889,166140.0
2021-02-18 09:30:00,51.56,52.16,51.13,52.12,108641.25,48.5127,49.0772,48.1081,49.0396,108641.25
2021-02-18 10:00:00,52.08,52.24,51.56,51.77,108733.5,49.0019,49.1525,48.5127,48.7102,108733.5
2021-02-18 10:30:00,51.76,51.81,51.35,51.36,79179.75,48.7008,48.7479,48.3151,48.3245,79179.75
2021-02-18 11:00:00,51.36,51.5,51.1,51.36,91570.5,48.3245,48.4562,48.0798,48.3245,91570.5
2021-02-18 11:30:00,51.31,51.44,51.22,51.33,57597.75,48.2774,48.3997,48.1928,48.2962,57597.75
2021-02-18 12:00:00,51.36,51.37,51.03,51.21,104969.25,48.3245,48.3339,48.014,48.1833,104969.25
2021-02-18 12:30:00,51.21,51.38,51.16,51.25,38643.75,48.1833,48.3433,48.1363,48.221,38643.75
2021-02-18 13:00:00,51.28,51.63,51.25,51.6,32220.0,48.2492,48.5785,48.221,48.5503,32220.0
2021-02-18 13:30:00,51.57,51.68,51.5,51.6,33896.25,48.5221,48.6256,48.4562,48.5503,33896.25
2021-02-18 14:00:00,51.64,52.0,51.62,51.84,115103.25,48.5879,48.9267,48.5691,48.7761,115103.25
2021-02-18 14:30:00,51.87,51.98,51.74,51.78,117020.25,48.8043,48.9078,48.682,48.7197,117020.25
2021-02-18 15:00:00,51.77,51.83,51.61,51.79,138793.5,48.7102,48.7667,48.5597,48.7291,138793.5
2021-02-18 15:30:00,51.78,51.84,51.58,51.66,246523.5,48.7197,48.7761,48.5315,48.6067,246523.5
2021-02-19 09:30:00,51.85,51.92,51.67,51.83,244590.75,48.7855,48.8514,48.6162,48.7667,244590.75
2021-02-19 10:00:00,51.83,51.85,51.67,51.76,107318.25,48.7667,48.7855,48.6162,48.7008,107318.25
2021-02-19 10:30:00,51.76,51.84,51.73,51.76,101925.0,48.7008,48.7761,48.6726,48.7008,101925.0
2021-02-19 11:00:00,51.76,51.9,51.76,51.87,198184.5,48.7008,48.8326,48.7008,48.8043,198184.5
2021-02-19 11:30:00,51.87,52.37,51.86,52.32,37914.75,48.8043,49.2748,48.7949,49.2277,37914.75
2021-02-19 12:00:00,52.33,52.45,52.15,52.3,34821.0,49.2371,49.3501,49.0678,49.2089,34821.0
2021-02-19 12:30:00,52.31,52.6,52.31,52.6,27693.0,49.2183,49.4912,49.2183,49.4912,27693.0
2021-02-19 13:00:00,52.56,52.67,52.49,52.49,42601.5,49.4536,49.5571,49.3877,49.3877,42601.5
2021-02-19 13:30:00,52.52,52.72,52.45,52.66,31214.25,49.4159,49.6041,49.3501,49.5476,31214.25
2021-02-19 14:00:00,52.65,52.74,52.43,52.44,21998.25,49.5382,49.6229,49.3312,49.3406,21998.25
2021-02-19 14:30:00,52.44,52.54,52.28,52.45,57766.5,49.3406,49.4347,49.1901,49.3501,57766.5
2021-02-19 15:00:00,52.45,52.5,52.38,52.5,57073.5,49.3501,49.3971,49.2842,49.3971,57073.5
2021-02-19 15:30:00,52.54,52.68,52.42,52.56,192478.5,49.4347,49.5665,49.3218,49.4536,192478.5
2021-02-22 09:30:00,52.33,52.64,52.16,52.64,66345.75,49.2371,49.5288,49.0772,49.5288,66345.75
2021-02-22 10:00:00,52.64,52.91,52.61,52.84,58470.75,49.5288,49.7829,49.5006,49.717,58470.75
2021-02-22 10:30:00,52.85,52.99,52.51,52.52,62691.75,49.7264,49.8581,49.4065,49.4159,62691.75
2021-02-22 11:00:00,52.5,52.8,52.49,52.68,39260.25,49.3971,49.6794,49.3877,49.5665,39260.25
2021-02-22 11:30:00,52.71,52.91,52.71,52.9,40398.75,49.5947,49.7829,49.5947,49.7735,40398.75
2021-02-22 12:00:00,52.92,53.01,52.84,52.92,34663.5,49.7923,49.877,49.717,49.7923,34663.5
2021-02-22 12:30:00,52.95,53.03,52.88,53.02,26642.25,49.8205,49.8958,49.7546,49.8864,26642.25
2021-02-22 13:00:00,53.0,53.12,52.97,53.01,20981.25,49.8675,49.9805,49.8393,49.877,20981.25
2021-02-22 13:30:00,53.04,53.08,52.98,52.98,20731.5,49.9052,49.9428,49.8487,49.8487,20731.5
2021-02-22 14:00:00,52.99,53.04,52.9,53.01,32760.0,49.8581,49.9052,49.7735,49.877,32760.0
2021-02-22 14:30:00,53.01,53.1,52.84,53.07,70173.0,49.877,49.9616,49.717,49.9334,70173.0
2021-02-22 15:00:00,53.07,53.08,52.89,52.99,137254.5,49.9334,49.9428,49.764,49.8581,137254.5
2021-02-22 15:30:00,52.96,53.18,52.94,53.12,279866.25,49.8299,50.0369,49.8111,49.9805,279866.25
2021-02-23 09:30:00,53.35,53.35,52.6,52.91,133056.0,50.1969,50.1969,49.4912,49.7829,133056.0
2021-02-23 10:00:00,52.74,53.05,52.56,53.01,121077.0,49.6229,49.9146,49.4536,49.877,121077.0
2021-02-23 10:30:00,52.97,53.34,52.85,53.04,97022.25,49.8393,50.1875,49.7264,49.9052,97022.25
2021-02-23 11:00:00,53.04,53.24,52.85,53.04,60090.75,49.9052,50.0934,49.7264,49.9052,60090.75
2021-02-23 11:30:00,53.04,53.05,52.86,53.03,56432.25,49.9052,49.9146,49.7358,49.8958,56432.25
2021-02-23 12:00:00,52.99,53.25,52.86,53.15,53320.5,49.8581,50.1028,49.7358,50.0087,53320.5
2021-02-23 12:30:00,53.15,53.32,52.97,52.97,170280.0,50.0087,50.1686,49.8393,49.8393,170280.0
2021-02-23 13:00:00,53.0,53.15,53.0,53.08,107966.25,49.8675,50.0087,49.8675,49.9428,107966.25
2021-02-23 13:30:00,53.06,53.18,52.89,52.89,259749.0,49.924,50.0369,49.764,49.764,259749.0
2021-02-23 14:00:00,52.89,53.03,52.84,52.97,98570.25,49.764,49.8958,49.717,49.8393,98570.25
2021-02-23 14:30:00,52.96,53.01,52.78,52.79,57361.5,49.8299,49.877,49.6606,49.67,57361.5
2021-02-23 15:00:00,52.82,53.05,52.82,53.05,102244.5,49.6982,49.9146,49.6982,49.9146,102244.5
2021-02-23 15:30:00,53.04,53.06,52.84,52.86,211657.5,49.9052,49.924,49.717,49.7358,211657.5
2021-02-24 09:30:00,53.17,53.51,52.8,53.46,80957.25,50.0275,50.3474,49.6794,50.3004,80957.25
2021-02-24 10:00:00,53.6,53.64,53.17,53.24,58374.0,50.4321,50.4697,50.0275,50.0934,58374.0
2021-02-24 10:30:00,53.25,53.64,53.21,53.36,45821.25,50.1028,50.4697,50.0651,50.2063,45821.25
2021-02-24 11:00:00,53.36,53.78,53.34,53.75,52308.0,50.2063,50.6014,50.1875,50.5732,52308.0
2021-02-24 11:30:00,53.76,54.07,53.72,54.03,67194.0,50.5826,50.8743,50.545,50.8367,67194.0
2021-02-24 12:00:00,54.03,54.07,53.89,54.0,71345.25,50.8367,50.8743,50.7049,50.8084,71345.25
2021-02-24 12:30:00,54.03,54.07,53.85,53.85,96259.5,50.8367,50.8743,50.6673,50.6673,96259.5
2021-02-24 13:00:00,53.85,54.27,53.85,54.2,54506.25,50.6673,51.0625,50.6673,50.9966,54506.25
2021-02-24 13:30:00,54.24,54.36,54.08,54.28,54261.0,51.0343,51.1472,50.8837,51.0719,54261.0
2021-02-24 14:00:00,54.31,54.46,54.12,54.43,105646.5,51.1001,51.2413,50.9214,51.213,105646.5
2021-02-24 14:30:00,54.42,54.44,54.06,54.19,52168.5,51.2036,51.2224,50.8649,50.9872,52168.5
2021-02-24 15:00:00,54.18,54.32,54.13,54.28,93559.5,50.9778,51.1095,50.9308,51.0719,93559.5
2021-02-24 15:30:00,54.28,54.53,54.2,54.5,345276.0,51.0719,51.3071,50.9966,51.2789,345276.0
2021-02-25 09:30:00,54.8,55.12,54.29,55.06,143268.75,51.5612,51.8622,51.0813,51.8058,143268.75
2021-02-25 10:00:00,55.02,55.07,54.71,54.88,73948.5,51.7682,51.8152,51.4765,51.6364,73948.5
2021-02-25 10:30:00,54.88,54.91,54.44,54.67,132459.75,51.6364,51.6647,51.2224,51.4388,132459.75
2021-02-25 11:00:00,54.66,54.9,54.59,54.64,85122.0,51.4294,51.6553,51.3636,51.4106,85122.0
2021-02-25 11:30:00,54.6,54.68,54.43,54.56,92043.0,51.373,51.4483,51.213,51.3353,92043.0
2021-02-25 12:00:00,54.53,54.53,54.16,54.16,54553.5,51.3071,51.3071,50.959,50.959,54553.5
2021-02-25 12:30:00,54.13,54.15,53.41,53.52,81636.75,50.9308,50.9496,50.2533,50.3568,81636.75
2021-02-25 13:00:00,53.48,54.0,53.2,53.91,104634.0,50.3192,50.8084,50.0557,50.7238,104634.0
2021-02-25 13:30:00,53.84,54.4,53.8,53.9,130911.75,50.6579,51.1848,50.6203,50.7144,130911.75
2021-02-25 14:00:00,53.88,54.19,53.78,54.12,89849.25,50.6955,50.9872,50.6014,50.9214,89849.25
2021-02-25 14:30:00,54.11,54.12,53.92,54.03,113933.25,50.9119,50.9214,50.7332,50.8367,113933.25
2021-02-25 15:00:00,53.97,54.03,53.43,53.44,162128.25,50.7802,50.8367,50.2721,50.2815,162128.25
2021-02-25 15:30:00,53.44,53.68,53.18,53.48,408692.25,50.2815,50.5074,50.0369,50.3192,408692.25
2021-02-26 09:30:00,53.16,53.62,52.92,53.0,56259.0,50.0181,50.4509,49.7923,49.8675,56259.0
2021-02-26 10:00:00,52.92,52.94,52.05,52.22,103389.75,49.7923,49.8111,48.9737,49.1336,103389.75
2021-02-26 10:30:00,52.17,52.59,52.05,52.05,40063.5,49.0866,49.4818,48.9737,48.9737,40063.5
2021-02-26 11:00:00,52.09,52.44,52.09,52.27,39309.75,49.0113,49.3406,49.0113,49.1807,39309.75
2021-02-26 11:30:00,52.21,52.6,52.21,52.59,80343.0,49.1242,49.4912,49.1242,49.4818,80343.0
2021-02-26 12:00:00,52.6,53.02,52.55,52.86,35505.0,49.4912,49.8864,49.4441,49.7358,35505.0
2021-02-26 12:30:00,52.86,53.06,52.74,52.74,23253.75,49.7358,49.924,49.6229,49.6229,23253.75
2021-02-26 13:00:00,52.76,52.96,52.64,52.92,82836.0,49.6417,49.8299,49.5288,49.7923,82836.0
2021-02-26 13:30:00,52.79,52.91,52.48,52.59,43265.25,49.67,49.7829,49.3783,49.4818,43265.25
2021-02-26 14:00:00,52.51,52.63,52.09,52.13,73579.5,49.4065,49.5194,49.0113,49.049,73579.5
2021-02-26 14:30:00,52.13,52.3,52.09,52.2,60457.5,49.049,49.2089,49.0113,49.1148,60457.5
2021-02-26 15:00:00,52.18,52.45,52.14,52.16,80775.0,49.096,49.3501,49.0584,49.0772,80775.0
2021-02-26 15:30:00,52.15,52.48,51.84,51.86,341552.25,49.0678,49.3783,48.7761,48.7949,341552.25
2021-03-01 09:30:00,52.98,53.47,52.93,53.28,92337.75,49.8487,50.3098,49.8017,50.131,92337.75
2021-03-01 10:00:00,53.3,53.68,53.21,53.52,40970.25,50.1498,50.5074,50.0651,50.3568,40970.25
2021-03-01 10:30:00,53.56,53.75,53.54,53.74,27027.0,50.3944,50.5732,50.3756,50.5638,27027.0
2021-03-01 11:00:00,53.72,53.84,53.53,53.68,41670.0,50.545,50.6579,50.3662,50.5074,41670.0
2021-03-01 11:30:00,53.7,53.72,53.52,53.59,18243.0,50.5262,50.545,50.3568,50.4227,18243.0
2021-03-01 12:00:00,53.63,53.72,53.48,53.53,31981.5,50.4603,50.545,50.3192,50.3662,31981.5
2021-03-01 12:30:00,53.52,53.8,53.52,53.8,28503.0,50.3568,50.6203,50.3568,50.6203,28503.0
2021-03-01 13:00:00,53.82,54.0,53.78,53.93,24338.25,50.6391,50.8084,50.6014,50.7426,24338.25
2021-03-01 13:30:00,53.97,54.11,53.9,54.02,25674.75,50.7802,50.9119,50.7144,50.8273,25674.75
2021-03-01 14:00:00,54.06,54.22,54.02,54.11,32305.5,50.8649,51.0154,50.8273,50.9119,32305.5
2021-03-01 14:30:00,54.14,54.36,54.12,54.27,21071.25,50.9402,51.1472,50.9214,51.0625,21071.25
2021-03-01 15:00:00,54.26,54.28,53.86,53.95,66881.25,51.0531,51.0719,50.6767,50.7614,66881.25
2021-03-01 15:30:00,53.96,54.05,53.71,53.79,278192.25,50.7708,50.8555,50.5356,50.6109,278192.25
2021-03-02 09:30:00,53.68,53.73,53.32,53.61,50305.5,50.5074,50.5544,50.1686,50.4415,50305.5
2021-03-02 10:00:00,53.55,53.69,53.37,53.4,41737.5,50.385,50.5168,50.2157,50.2439,41737.5
2021-03-02 10:30:00,53.41,53.48,53.13,53.14,46874.25,50.2533,50.3192,49.9899,49.9993,46874.25
2021-03-02 11:00:00,53.13,53.16,52.81,53.08,49839.75,49.9899,50.0181,49.6888,49.9428,49839.75
2021-03-02 11:30:00,53.08,53.08,52.78,52.95,62133.75,49.9428,49.9428,49.6606,49.8205,62133.75
2021-03-02 12:00:00,52.92,53.06,52.84,52.88,72501.75,49.7923,49.924,49.717,49.7546,72501.75
2021-03-02 12:30:00,52.84,52.96,52.79,52.88,58923.0,49.717,49.8299,49.67,49.7546,58923.0
2021-03-02 13:00:00,52.92,53.03,52.86,52.96,70638.75,49.7923,49.8958,49.7358,49.8299,70638.75
2021-03-02 13:30:00,52.96,53.04,52.9,52.92,142659.0,49.8299,49.9052,49.7735,49.7923,142659.0
2021-03-02 14:00:00,52.91,52.97,52.68,52.73,46226.25,49.7829,49.8393,49.5665,49.6135,46226.25
2021-03-02 14:30:00,52.75,52.9,52.72,52.88,41854.5,49.6323,49.7735,49.6041,49.7546,41854.5
2021-03-02 15:00:00,52.86,52.91,52.69,52.69,61425.0,49.7358,49.7829,49.5759,49.5759,61425.0
2021-03-02 15:30:00,52.69,52.78,52.52,52.53,192474.0,49.5759,49.6606,49.4159,49.4253,192474.0
2021-03-03 09:30:00,52.9,53.22,52.63,52.78,120514.5,49.7735,50.0745,49.5194,49.6606,120514.5
2021-03-03 10:00:00,52.78,52.96,52.56,52.72,39532.5,49.6606,49.8299,49.4536,49.6041,39532.5
2021-03-03 10:30:00,52.68,53.05,52.57,52.94,172561.5,49.5665,49.9146,49.463,49.8111,172561.5
2021-03-03 11:00:00,52.92,53.37,52.91,53.31,78495.75,49.7923,50.2157,49.7829,50.1592,78495.75
2021-03-03 11:30:00,53.33,53.33,53.06,53.06,106760.25,50.178,50.178,49.924,49.924,106760.25
2021-03-03 12:00:00,53.05,53.22,52.95,53.12,178303.5,49.9146,50.0745,49.8205,49.9805,178303.5
2021-03-03 12:30:00,53.14,53.64,53.13,53.58,102989.25,49.9993,50.4697,49.9899,50.4133,102989.25
2021-03-03 13:00:00,53.58,53.72,53.56,53.6,15615.0,50.4133,50.545,50.3944,50.4321,15615.0
2021-03-03 13:30:00,53.55,53.6,53.04,53.09,43908.75,50.385,50.4321,49.9052,49.9522,43908.75
2021-03-03 14:00:00,53.11,53.11,52.75,52.97,27216.0,49.971,49.971,49.6323,49.8393,27216.0
2021-03-03 14:30:00,52.97,53.14,52.84,53.03,27630.0,49.8393,49.9993,49.717,49.8958,27630.0
2021-03-03 15:00:00,53.03,53.22,52.98,53.05,56259.0,49.8958,50.0745,49.8487,49.9146,56259.0
2021-03-03 15:30:00,53.04,53.12,52.69,52.72,149694.75,49.9052,49.9805,49.5759,49.6041,149694.75
2021-03-04 09:30:00,52.6,52.96,52.37,52.67,114698.25,49.4912,49.8299,49.2748,49.5571,114698.25
2021-03-04 10:00:00,52.71,52.71,52.11,52.51,101202.75,49.5947,49.5947,49.0301,49.4065,101202.75
2021-03-04 10:30:00,52.49,52.49,51.88,51.99,67761.0,49.3877,49.3877,48.8137,48.9172,67761.0
2021-03-04 11:00:00,52.0,52.14,51.89,52.04,29943.0,48.9267,49.0584,48.8232,48.9643,29943.0
2021-03-04 11:30:00,52.08,52.39,52.08,52.32,23107.5,49.0019,49.2936,49.0019,49.2277,23107.5
2021-03-04 12:00:00,52.3,52.64,52.3,52.45,19381.5,49.2089,49.5288,49.2089,49.3501,19381.5
2021-03-04 12:30:00,52.4,52.52,51.92,51.96,29835.0,49.303,49.4159,48.8514,48.889,29835.0
2021-03-04 13:00:00,51.98,52.11,51.42,51.64,54981.0,48.9078,49.0301,48.3809,48.5879,54981.0
2021-03-04 13:30:00,51.68,51.68,50.88,50.88,36513.0,48.6256,48.6256,47.8728,47.8728,36513.0
2021-03-04 14:00:00,50.88,51.52,50.83,51.4,62534.25,47.8728,48.475,47.8258,48.3621,62534.25
2021-03-04 14:30:00,51.36,51.78,51.13,51.73,101128.5,48.3245,48.7197,48.1081,48.6726,101128.5
2021-03-04 15:00:00,51.69,51.9,51.29,51.58,79996.5,48.635,48.8326,48.2586,48.5315,79996.5
2021-03-04 15:30:00,51.62,51.97,51.56,51.88,173243.25,48.5691,48.8984,48.5127,48.8137,173243.25
2021-03-05 09:30:00,52.89,53.07,51.8,52.18,49110.75,49.764,49.9334,48.7385,49.096,49110.75
2021-03-05 10:00:00,52.28,52.42,51.64,51.72,65202.75,49.1901,49.3218,48.5879,48.6632,65202.75
2021-03-05 10:30:00,51.75,51.78,51.37,51.41,109903.5,48.6914,48.7197,48.3339,48.3715,109903.5
2021-03-05 11:00:00,51.41,51.43,50.6,50.6,71433.0,48.3715,48.3903,47.6094,47.6094,71433.0
2021-03-05 11:30:00,50.74,51.38,50.69,51.38,50388.75,47.7411,48.3433,47.6941,48.3433,50388.75
2021-03-05 12:00:00,51.36,51.64,51.25,51.64,80289.0,48.3245,48.5879,48.221,48.5879,80289.0
2021-03-05 12:30:00,51.63,51.71,51.44,51.48,57818.25,48.5785,48.6538,48.3997,48.4374,57818.25
2021-03-05 13:00:00,51.52,51.88,51.44,51.82,81186.75,48.475,48.8137,48.3997,48.7573,81186.75
2021-03-05 13:30:00,51.91,52.32,51.83,52.11,43719.75,48.842,49.2277,48.7667,49.0301,43719.75
2021-03-05 14:00:00,52.14,52.18,51.85,52.08,82143.0,49.0584,49.096,48.7855,49.0019,82143.0
2021-03-05 14:30:00,52.08,52.24,51.97,52.18,62075.25,49.0019,49.1525,48.8984,49.096,62075.25
2021-03-05 15:00:00,52.22,52.28,51.96,52.0,130205.25,49.1336,49.1901,48.889,48.9267,130205.25
2021-03-05 15:30:00,52.03,52.46,51.96,52.25,367940.25,48.9549,49.3595,48.889,49.1619,367940.25
2021-03-08 09:30:00,52.84,53.06,52.48,52.62,95609.25,49.717,49.924,49.3783,49.51,95609.25
2021-03-08 10:00:00,52.72,52.88,52.56,52.75,54711.0,49.6041,49.7546,49.4536,49.6323,54711.0
2021-03-08 10:30:00,52.84,53.12,52.75,52.99,168340.5,49.717,49.9805,49.6323,49.8581,168340.5
2021-03-08 11:00:00,52.98,53.2,52.98,53.2,63126.0,49.8487,50.0557,49.8487,50.0557,63126.0
2021-03-08 11:30:00,53.16,53.17,52.83,52.94,65513.25,50.0181,50.0275,49.7076,49.8111,65513.25
2021-03-08 12:00:00,52.92,53.13,52.92,53.05,75453.75,49.7923,49.9899,49.7923,49.9146,75453.75
2021-03-08 12:30:00,53.06,53.09,52.91,53.07,51673.5,49.924,49.9522,49.7829,49.9334,51673.5
2021-03-08 13:00:00,53.09,53.21,53.04,53.04,27742.5,49.9522,50.0651,49.9052,49.9052,27742.5
2021-03-08 13:30:00,53.05,53.05,52.55,52.55,44973.0,49.9146,49.9146,49.4441,49.4441,44973.0
2021-03-08 14:00:00,52.61,52.66,52.26,52.46,120737.25,49.5006,49.5476,49.1713,49.3595,120737.25
2021-03-08 14:30:00,52.49,52.61,52.29,52.38,47058.75,49.3877,49.5006,49.1995,49.2842,47058.75
2021-03-08 15:00:00,52.33,52.45,52.18,52.34,68793.75,49.2371,49.3501,49.096,49.2466,68793.75
2021-03-08 15:30:00,52.35,52.72,52.2,52.25,300971.25,49.256,49.6041,49.1148,49.1619,300971.25
2021-03-09 09:30:00,52.0,52.0,50.93,51.42,94016.25,48.9267,48.9267,47.9199,48.3809,94016.25
2021-03-09 10:00:00,51.47,51.82,51.27,51.72,69939.0,48.428,48.7573,48.2398,48.6632,69939.0
2021-03-09 10:30:00,51.76,52.2,51.73,52.17,117096.75,48.7008,49.1148,48.6726,49.0866,117096.75
2021-03-09 11:00:00,52.24,52.36,51.92,51.98,85551.75,49.1525,49.2654,48.8514,48.9078,85551.75
2021-03-09 11:30:00,51.98,52.21,51.94,52.19,110047.5,48.9078,49.1242,48.8702,49.1054,110047.5
2021-03-09 12:00:00,52.19,52.37,52.11,52.25,127993.5,49.1054,49.2748,49.0301,49.1619,127993.5
2021-03-09 12:30:00,52.26,52.46,52.24,52.33,25854.75,49.1713,49.3595,49.1525,49.2371,25854.75
2021-03-09 13:00:00,52.36,52.44,52.13,52.23,53075.25,49.2654,49.3406,49.049,49.1431,53075.25
2021-03-09 13:30:00,52.22,52.39,52.22,52.27,145782.0,49.1336,49.2936,49.1336,49.1807,145782.0
2021-03-09 14:00:00,52.27,52.33,52.16,52.2,42727.5,49.1807,49.2371,49.0772,49.1148,42727.5
2021-03-09 14:30:00,52.22,52.35,52.15,52.15,39379.5,49.1336,49.256,49.0678,49.0678,39379.5
2021-03-09 15:00:00,52.17,52.25,52.01,52.08,59332.5,49.0866,49.1619,48.9361,49.0019,59332.5
2021-03-09 15:30:00,52.1,52.1,51.67,51.71,303896.25,49.0207,49.0207,48.6162,48.6538,303896.25
2021-03-10 09:30:00,52.12,52.37,51.91,52.05,176242.5,49.0396,49.2748,48.842,48.9737,176242.5
2021-03-10 10:00:00,51.98,52.2,51.92,51.96,157761.0,48.9078,49.1148,48.8514,48.889,157761.0
2021-03-10 10:30:00,51.88,52.09,51.85,52.01,77796.0,48.8137,49.0113,48.7855,48.9361,77796.0
2021-03-10 11:00:00,52.06,52.28,51.84,51.89,99441.0,48.9831,49.1901,48.7761,48.8232,99441.0
2021-03-10 11:30:00,51.88,52.07,51.72,52.0,51248.25,48.8137,48.9925,48.6632,48.9267,51248.25
2021-03-10 12:00:00,52.05,52.12,51.95,51.98,37953.0,48.9737,49.0396,48.8796,48.9078,37953.0
2021-03-10 12:30:00,52.0,52.11,51.92,51.97,38880.0,48.9267,49.0301,48.8514,48.8984,38880.0
2021-03-10 13:00:00,51.97,52.19,51.88,52.08,89100.0,48.8984,49.1054,48.8137,49.0019,89100.0
2021-03-10 13:30:00,52.05,52.45,52.03,52.42,63234.0,48.9737,49.3501,48.9549,49.3218,63234.0
2021-03-10 14:00:00,52.39,52.42,52.18,52.32,129710.25,49.2936,49.3218,49.096,49.2277,129710.25
2021-03-10 14:30:00,52.33,52.44,52.21,52.22,109280.25,49.2371,49.3406,49.1242,49.1336,109280.25
2021-03-10 15:00:00,52.2,52.28,52.02,52.15,115467.75,49.1148,49.1901,48.9455,49.0678,115467.75
2021-03-10 15:30:00,52.13,52.38,51.98,52.2,423913.5,49.049,49.2842,48.9078,49.1148,423913.5
2021-03-11 09:30:00,51.88,52.2,51.48,52.2,59177.25,48.8137,49.1148,48.4374,49.1148,59177.25
2021-03-11 10:00:00,52.17,52.43,52.02,52.43,48798.0,49.0866,49.3312,48.9455,49.3312,48798.0
2021-03-11 10:30:00,52.43,52.47,52.23,52.33,68235.75,49.3312,49.3689,49.1431,49.2371,68235.75
2021-03-11 11:00:00,52.29,52.8,52.28,52.65,69048.0,49.1995,49.6794,49.1901,49.5382,69048.0
2021-03-11 11:30:00,52.67,52.75,52.56,52.56,31234.5,49.5571,49.6323,49.4536,49.4536,31234.5
2021-03-11 12:00:00,52.58,52.67,52.53,52.64,14604.75,49.4724,49.5571,49.4253,49.5288,14604.75
2021-03-11 12:30:00,52.63,52.75,52.54,52.62,16159.5,49.5194,49.6323,49.4347,49.51,16159.5
2021-03-11 13:00:00,52.61,52.61,52.44,52.47,21350.25,49.5006,49.5006,49.3406,49.3689,21350.25
2021-03-11 13:30:00,52.47,52.81,52.44,52.46,117603.0,49.3689,49.6888,49.3406,49.3595,117603.0
2021-03-11 14:00:00,52.47,52.64,52.46,52.57,88098.75,49.3689,49.5288,49.3595,49.463,88098.75
2021-03-11 14:30:00,52.59,52.61,52.36,52.43,40099.5,49.4818,49.5006,49.2654,49.3312,40099.5
2021-03-11 15:00:00,52.4,52.44,52.3,52.34,54510.75,49.303,49.3406,49.2089,49.2466,54510.75
2021-03-11 15:30:00,52.35,52.42,52.28,52.34,158584.5,49.256,49.3218,49.1901,49.2466,158584.5
2021-03-12 09:30:00,53.02,53.42,52.81,53.24,74902.5,49.8864,50.2627,49.6888,50.0934,74902.5
2021-03-12 10:00:00,53.27,53.37,52.7,52.74,34850.25,50.1216,50.2157,49.5853,49.6229,34850.25
2021-03-12 10:30:00,52.72,52.93,52.66,52.77,100566.0,49.6041,49.8017,49.5476,49.6511,100566.0
2021-03-12 11:00:00,52.79,52.87,52.6,52.64,25913.25,49.67,49.7452,49.4912,49.5288,25913.25
2021-03-12 11:30:00,52.73,52.73,52.49,52.53,21604.5,49.6135,49.6135,49.3877,49.4253,21604.5
2021-03-12 12:00:00,52.56,52.62,52.43,52.51,22322.25,49.4536,49.51,49.3312,49.4065,22322.25
2021-03-12 12:30:00,52.51,52.61,52.44,52.48,18317.25,49.4065,49.5006,49.3406,49.3783,18317.25
2021-03-12 13:00:00,52.48,52.62,52.36,52.41,43611.75,49.3783,49.51,49.2654,49.3124,43611.75
2021-03-12 13:30:00,52.4,52.48,52.33,52.42,23789.25,49.303,49.3783,49.2371,49.3218,23789.25
2021-03-12 14:00:00,52.43,52.54,52.4,52.52,17968.5,49.3312,49.4347,49.303,49.4159,17968.5
2021-03-12 14:30:00,52.54,52.63,52.46,52.61,26239.5,49.4347,49.5194,49.3595,49.5006,26239.5
2021-03-12 15:00:00,52.59,52.76,52.56,52.75,79092.0,49.4818,49.6417,49.4536,49.6323,79092.0
2021-03-12 15:30:00,52.73,53.23,52.7,53.23,659479.5,49.6135,50.084,49.5853,50.084,659479.5
2021-03-15 09:30:00,53.3,53.3,52.52,52.6,56072.25,50.1498,50.1498,49.4159,49.4912,56072.25
2021-03-15 10:00:00,52.6,53.08,52.56,53.06,38927.25,49.4912,49.9428,49.4536,49.924,38927.25
2021-03-15 10:30:00,53.06,53.15,52.88,52.95,47063.25,49.924,50.0087,49.7546,49.8205,47063.25
2021-03-15 11:00:00,52.95,53.3,52.89,53.07,92859.75,49.8205,50.1498,49.764,49.9334,92859.75
2021-03-15 11:30:00,53.08,53.08,52.76,52.76,37620.0,49.9428,49.9428,49.6417,49.6417,37620.0
2021-03-15 12:00:00,52.78,53.04,52.78,52.96,24135.75,49.6606,49.9052,49.6606,49.8299,24135.75
2021-03-15 12:30:00,52.99,53.07,52.87,52.94,28570.5,49.8581,49.9334,49.7452,49.8111,28570.5
2021-03-15 13:00:00,52.96,53.04,52.87,52.87,28309.5,49.8299,49.9052,49.7452,49.7452,28309.5
2021-03-15 13:30:00,52.9,53.11,52.87,53.04,28503.0,49.7735,49.971,49.7452,49.9052,28503.0
2021-03-15 14:00:00,53.14,53.19,53.03,53.17,52899.75,49.9993,50.0463,49.8958,50.0275,52899.75
2021-03-15 14:30:00,53.19,53.25,53.09,53.09,51495.75,50.0463,50.1028,49.9522,49.9522,51495.75
2021-03-15 15:00:00,53.11,53.15,53.0,53.07,84087.0,49.971,50.0087,49.8675,49.9334,84087.0
2021-03-15 15:30:00,53.09,53.51,53.01,53.43,686466.0,49.9522,50.3474,49.877,50.2721,686466.0
2021-03-16 09:30:00,52.99,53.19,52.53,52.72,90857.25,49.8581,50.0463,49.4253,49.6041,90857.25
2021-03-16 10:00:00,52.72,52.83,52.51,52.69,54681.75,49.6041,49.7076,49.4065,49.5759,54681.75
2021-03-16 10:30:00,52.7,52.92,52.65,52.8,95764.5,49.5853,49.7923,49.5382,49.6794,95764.5
2021-03-16 11:00:00,52.79,53.02,52.63,52.76,153452.25,49.67,49.8864,49.5194,49.6417,153452.25
2021-03-16 11:30:00,52.75,52.9,52.61,52.83,46820.25,49.6323,49.7735,49.5006,49.7076,46820.25
2021-03-16 12:00:00,52.8,52.92,52.78,52.86,43339.5,49.6794,49.7923,49.6606,49.7358,43339.5
2021-03-16 12:30:00,52.81,52.92,52.8,52.82,41854.5,49.6888,49.7923,49.6794,49.6982,41854.5
2021-03-16 13:00:00,52.81,52.89,52.61,52.66,47731.5,49.6888,49.764,49.5006,49.5476,47731.5
2021-03-16 13:30:00,52.66,52.75,52.61,52.62,31290.75,49.5476,49.6323,49.5006,49.51,31290.75
2021-03-16 14:00:00,52.61,52.97,52.57,52.83,139311.0,49.5006,49.8393,49.463,49.7076,139311.0
2021-03-16 14:30:00,52.86,52.99,52.72,52.89,52071.75,49.7358,49.8581,49.6041,49.764,52071.75
2021-03-16 15:00:00,52.89,53.04,52.85,52.95,83025.0,49.764,49.9052,49.7264,49.8205,83025.0
2021-03-16 15:30:00,52.93,53.03,52.82,52.84,243918.0,49.8017,49.8958,49.6982,49.717,243918.0
2021-03-17 09:30:00,53.33,53.94,53.13,53.44,55500.75,50.178,50.752,49.9899,50.2815,55500.75
2021-03-17 10:00:00,53.29,53.44,53.16,53.27,40558.5,50.1404,50.2815,50.0181,50.1216,40558.5
2021-03-17 10:30:00,53.27,53.27,52.96,52.96,37968.75,50.1216,50.1216,49.8299,49.8299,37968.75
2021-03-17 11:00:00,53.05,53.45,53.02,53.36,35680.5,49.9146,50.291,49.8864,50.2063,35680.5
2021-03-17 11:30:00,53.32,53.56,53.31,53.34,22745.25,50.1686,50.3944,50.1592,50.1875,22745.25
2021-03-17 12:00:00,53.39,53.52,53.25,53.27,29085.75,50.2345,50.3568,50.1028,50.1216,29085.75
2021-03-17 12:30:00,53.28,53.48,53.19,53.37,26019.0,50.131,50.3192,50.0463,50.2157,26019.0
2021-03-17 13:00:00,53.37,53.37,53.18,53.27,24012.0,50.2157,50.2157,50.0369,50.1216,24012.0
2021-03-17 13:30:00,53.25,53.29,53.14,53.21,31866.75,50.1028,50.1404,49.9993,50.0651,31866.75
2021-03-17 14:00:00,53.28,53.74,53.18,53.32,52607.25,50.131,50.5638,50.0369,50.1686,52607.25
2021-03-17 14:30:00,53.32,53.59,53.29,53.44,35385.75,50.1686,50.4227,50.1404,50.2815,35385.75
2021-03-17 15:00:00,53.43,53.44,53.2,53.22,41701.5,50.2721,50.2815,50.0557,50.0745,41701.5
2021-03-17 15:30:00,53.2,53.54,53.19,53.48,154401.75,50.0557,50.3756,50.0463,50.3192,154401.75
2021-03-18 09:30:00,54.2,54.26,53.83,54.14,108805.5,50.9966,51.0531,50.6485,50.9402,108805.5
2021-03-18 10:00:00,54.18,54.59,54.0,54.55,189330.75,50.9778,51.3636,50.8084,51.3259,189330.75
2021-03-18 10:30:00,54.56,54.75,54.31,54.31,45627.75,51.3353,51.5141,51.1001,51.1001,45627.75
2021-03-18 11:00:00,54.36,54.6,54.35,54.42,100737.0,51.1472,51.373,51.1378,51.2036,100737.0
2021-03-18 11:30:00,54.43,54.68,54.33,54.45,168952.5,51.213,51.4483,51.1189,51.2318,168952.5
2021-03-18 12:00:00,54.48,54.59,54.46,54.49,60930.0,51.2601,51.3636,51.2413,51.2695,60930.0
2021-03-18 12:30:00,54.49,54.56,54.24,54.25,45085.5,51.2695,51.3353,51.0343,51.0437,45085.5
2021-03-18 13:00:00,54.27,54.44,54.26,54.32,70569.0,51.0625,51.2224,51.0531,51.1095,70569.0
2021-03-18 13:30:00,54.3,54.61,54.28,54.6,69889.5,51.0907,51.3824,51.0719,51.373,69889.5
2021-03-18 14:00:00,54.57,54.58,54.14,54.22,57755.25,51.3448,51.3542,50.9402,51.0154,57755.25
2021-03-18 14:30:00,54.24,54.35,54.04,54.24,134106.75,51.0343,51.1378,50.8461,51.0343,134106.75
2021-03-18 15:00:00,54.2,54.31,53.93,54.01,124877.25,50.9966,51.1001,50.7426,50.8179,124877.25
2021-03-18 15:30:00,54.03,54.04,53.14,53.45,783814.5,50.8367,50.8461,49.9993,50.291,783814.5
2021-03-19 09:30:00,52.84,53.17,52.31,52.92,477771.75,49.717,50.0275,49.2183,49.7923,477771.75
2021-03-19 10:00:00,52.9,53.19,52.86,52.86,127156.5,49.7735,50.0463,49.7358,49.7358,127156.5
2021-03-19 10:30:00,52.84,53.09,52.63,53.02,81695.25,49.717,49.9522,49.5194,49.8864,81695.25
2021-03-19 11:00:00,53.0,53.02,52.85,52.95,49234.5,49.8675,49.8864,49.7264,49.8205,49234.5
2021-03-19 11:30:00,52.99,53.32,52.96,53.21,44228.25,49.8581,50.1686,49.8299,50.0651,44228.25
2021-03-19 12:00:00,53.21,53.42,53.21,53.36,110776.5,50.0651,50.2627,50.0651,50.2063,110776.5
2021-03-19 12:30:00,53.36,53.39,53.14,53.18,36510.75,50.2063,50.2345,49.9993,50.0369,36510.75
2021-03-19 13:00:00,53.17,53.32,53.08,53.27,35005.5,50.0275,50.1686,49.9428,50.1216,35005.5
2021-03-19 13:30:00,53.28,53.37,53.2,53.32,19887.75,50.131,50.2157,50.0557,50.1686,19887.75
2021-03-19 14:00:00,53.32,53.36,53.15,53.2,20007.0,50.1686,50.2063,50.0087,50.0557,20007.0
2021-03-19 14:30:00,53.24,53.28,53.15,53.28,51111.0,50.0934,50.131,50.0087,50.131,51111.0
2021-03-19 15:00:00,53.31,53.31,53.14,53.19,51250.5,50.1592,50.1592,49.9993,50.0463,51250.5
2021-03-19 15:30:00,53.18,53.42,53.12,53.16,325824.75,50.0369,50.2627,49.9805,50.0181,325824.75
2021-03-22 09:30:00,53.13,53.17,52.38,52.88,173382.75,49.9899,50.0275,49.2842,49.7546,173382.75
2021-03-22 10:00:00,52.97,53.17,52.94,53.06,66609.0,49.8393,50.0275,49.8111,49.924,66609.0
2021-03-22 10:30:00,53.06,53.38,53.04,53.08,53464.5,49.924,50.2251,49.9052,49.9428,53464.5
2021-03-22 11:00:00,53.05,53.22,52.98,52.99,69477.75,49.9146,50.0745,49.8487,49.8581,69477.75
2021-03-22 11:30:00,53.02,53.21,52.99,53.2,33223.5,49.8864,50.0651,49.8581,50.0557,33223.5
2021-03-22 12:00:00,53.2,53.22,52.93,53.04,76806.0,50.0557,50.0745,49.8017,49.9052,76806.0
2021-03-22 12:30:00,53.03,53.16,52.99,53.14,45564.75,49.8958,50.0181,49.8581,49.9993,45564.75
2021-03-22 13:00:00,53.2,53.4,53.02,53.4,34150.5,50.0557,50.2439,49.8864,50.2439,34150.5
2021-03-22 13:30:00,53.37,53.44,53.33,53.43,42921.0,50.2157,50.2815,50.178,50.2721,42921.0
2021-03-22 14:00:00,53.42,53.44,53.31,53.37,23483.25,50.2627,50.2815,50.1592,50.2157,23483.25
2021-03-22 14:30:00,53.42,53.55,53.42,53.52,40941.0,50.2627,50.385,50.2627,50.3568,40941.0
2021-03-22 15:00:00,53.55,53.59,53.31,53.31,50553.0,50.385,50.4227,50.1592,50.1592,50553.0
2021-03-22 15:30:00,53.29,53.32,53.07,53.14,145183.5,50.1404,50.1686,49.9334,49.9993,145183.5
2021-03-23 09:30:00,52.8,53.35,52.67,53.23,67806.0,49.6794,50.1969,49.5571,50.084,67806.0
2021-03-23 10:00:00,53.26,53.35,52.97,52.97,56873.25,50.1122,50.1969,49.8393,49.8393,56873.25
2021-03-23 10:30:00,52.97,53.06,52.7,52.84,276102.0,49.8393,49.924,49.5853,49.717,276102.0
2021-03-23 11:00:00,52.84,53.09,52.68,53.03,141030.0,49.717,49.9522,49.5665,49.8958,141030.0
2021-03-23 11:30:00,53.02,53.06,52.76,52.86,93852.0,49.8864,49.924,49.6417,49.7358,93852.0
2021-03-23 12:00:00,52.86,52.88,52.78,52.81,45861.75,49.7358,49.7546,49.6606,49.6888,45861.75
2021-03-23 12:30:00,52.83,53.13,52.81,53.04,52632.0,49.7076,49.9899,49.6888,49.9052,52632.0
2021-03-23 13:00:00,53.03,53.05,52.88,52.99,31176.0,49.8958,49.9146,49.7546,49.8581,31176.0
2021-03-23 13:30:00,52.97,52.97,52.75,52.86,118685.25,49.8393,49.8393,49.6323,49.7358,118685.25
2021-03-23 14:00:00,52.85,52.87,52.64,52.67,73811.25,49.7264,49.7452,49.5288,49.5571,73811.25
2021-03-23 14:30:00,52.67,52.76,52.43,52.43,115125.75,49.5571,49.6417,49.3312,49.3312,115125.75
2021-03-23 15:00:00,52.46,52.61,52.06,52.08,104062.5,49.3595,49.5006,48.9831,49.0019,104062.5
2021-03-23 15:30:00,52.06,52.44,51.88,52.44,677081.25,48.9831,49.3406,48.8137,49.3406,677081.25
2021-03-24 09:30:00,52.94,53.78,52.94,53.31,102233.25,49.8111,50.6014,49.8111,50.1592,102233.25
2021-03-24 10:00:00,53.4,53.53,53.24,53.48,47729.25,50.2439,50.3662,50.0934,50.3192,47729.25
2021-03-24 10:30:00,53.44,53.85,53.39,53.74,80550.0,50.2815,50.6673,50.2345,50.5638,80550.0
2021-03-24 11:00:00,53.76,53.8,53.12,53.19,91071.0,50.5826,50.6203,49.9805,50.0463,91071.0
2021-03-24 11:30:00,53.19,53.5,53.16,53.34,118687.5,50.0463,50.338,50.0181,50.1875,118687.5
2021-03-24 12:00:00,53.34,53.62,53.29,53.6,46127.25,50.1875,50.4509,50.1404,50.4321,46127.25
2021-03-24 12:30:00,53.62,53.7,53.47,53.54,44696.25,50.4509,50.5262,50.3098,50.3756,44696.25
2021-03-24 13:00:00,53.59,53.59,53.24,53.47,51212.25,50.4227,50.4227,50.0934,50.3098,51212.25
2021-03-24 13:30:00,53.49,53.71,53.47,53.56,71163.0,50.3286,50.5356,50.3098,50.3944,71163.0
2021-03-24 14:00:00,53.56,53.56,53.32,53.4,66001.5,50.3944,50.3944,50.1686,50.2439,66001.5
2021-03-24 14:30:00,53.38,53.38,53.09,53.24,81742.5,50.2251,50.2251,49.9522,50.0934,81742.5
2021-03-24 15:00:00,53.25,53.39,53.04,53.06,72094.5,50.1028,50.2345,49.9052,49.924,72094.5
2021-03-24 15:30:00,53.08,53.08,52.69,52.7,389805.75,49.9428,49.9428,49.5759,49.5853,389805.75
2021-03-25 09:30:00,52.62,52.91,52.12,52.37,145941.75,49.51,49.7829,49.0396,49.2748,145941.75
2021-03-25 10:00:00,52.37,52.61,52.22,52.59,78948.0,49.2748,49.5006,49.1336,49.4818,78948.0
2021-03-25 10:30:00,52.56,52.59,52.21,52.45,61841.25,49.4536,49.4818,49.1242,49.3501,61841.25
2021-03-25 11:00:00,52.45,52.76,52.29,52.76,65925.0,49.3501,49.6417,49.1995,49.6417,65925.0
2021-03-25 11:30:00,52.77,53.13,52.72,53.13,52668.0,49.6511,49.9899,49.6041,49.9899,52668.0
2021-03-25 12:00:00,53.21,53.42,53.03,53.25,73170.0,50.0651,50.2627,49.8958,50.1028,73170.0
2021-03-25 12:30:00,53.29,53.52,53.23,53.42,44340.75,50.1404,50.3568,50.084,50.2627,44340.75
2021-03-25 13:00:00,53.44,53.54,53.31,53.36,29250.0,50.2815,50.3756,50.1592,50.2063,29250.0
2021-03-25 13:30:00,53.39,53.5,53.19,53.25,54279.0,50.2345,50.338,50.0463,50.1028,54279.0
2021-03-25 14:00:00,53.28,53.45,53.23,53.28,31772.25,50.131,50.291,50.084,50.131,31772.25
2021-03-25 14:30:00,53.27,53.6,53.22,53.59,28345.5,50.1216,50.4321,50.0745,50.4227,28345.5
2021-03-25 15:00:00,53.59,53.89,53.45,53.85,53912.25,50.4227,50.7049,50.291,50.6673,53912.25
2021-03-25 15:30:00,53.85,54.09,53.8,53.91,190455.75,50.6673,50.8931,50.6203,50.7238,190455.75
2021-03-26 09:30:00,54.49,54.71,53.95,54.4,64928.25,51.2695,51.4765,50.7614,51.1848,64928.25
2021-03-26 10:00:00,54.4,54.82,54.31,54.76,87720.75,51.1848,51.58,51.1001,51.5235,87720.75
2021-03-26 10:30:00,54.79,54.83,54.43,54.52,43087.5,51.5518,51.5894,51.213,51.2977,43087.5
2021-03-26 11:00:00,54.51,54.51,54.12,54.24,26529.75,51.2883,51.2883,50.9214,51.0343,26529.75
2021-03-26 11:30:00,54.28,54.39,54.18,54.29,35347.5,51.0719,51.1754,50.9778,51.0813,35347.5
2021-03-26 12:00:00,54.22,54.49,54.22,54.44,29668.5,51.0154,51.2695,51.0154,51.2224,29668.5
2021-03-26 12:30:00,54.47,54.6,54.43,54.53,29000.25,51.2507,51.373,51.213,51.3071,29000.25
2021-03-26 13:00:00,54.51,54.65,54.4,54.41,50568.75,51.2883,51.42,51.1848,51.1942,50568.75
2021-03-26 13:30:00,54.41,54.44,54.17,54.36,23951.25,51.1942,51.2224,50.9684,51.1472,23951.25
2021-03-26 14:00:00,54.35,54.38,54.01,54.21,43573.5,51.1378,51.166,50.8179,51.006,43573.5
2021-03-26 14:30:00,54.16,54.51,54.05,54.51,56936.25,50.959,51.2883,50.8555,51.2883,56936.25
2021-03-26 15:00:00,54.47,54.48,54.17,54.25,62862.75,51.2507,51.2601,50.9684,51.0437,62862.75
2021-03-26 15:30:00,54.27,54.96,54.27,54.91,265401.0,51.0625,51.7117,51.0625,51.6647,265401.0
2021-03-29 09:30:00,54.15,54.47,53.99,54.38,54040.5,50.9496,51.2507,50.799,51.166,54040.5
2021-03-29 10:00:00,54.32,54.63,54.03,54.05,48602.25,51.1095,51.4012,50.8367,50.8555,48602.25
2021-03-29 10:30:00,54.0,54.03,53.53,53.61,37026.0,50.8084,50.8367,50.3662,50.4415,37026.0
2021-03-29 11:00:00,53.61,53.72,53.41,53.43,56538.0,50.4415,50.545,50.2533,50.2721,56538.0
2021-03-29 11:30:00,53.44,53.91,53.4,53.91,42718.5,50.2815,50.7238,50.2439,50.7238,42718.5
2021-03-29 12:00:00,53.86,53.92,53.34,53.57,51444.0,50.6767,50.7332,50.1875,50.4039,51444.0
2021-03-29 12:30:00,53.55,53.84,53.48,53.82,29002.5,50.385,50.6579,50.3192,50.6391,29002.5
2021-03-29 13:00:00,53.8,53.91,53.63,53.63,38227.5,50.6203,50.7238,50.4603,50.4603,38227.5
2021-03-29 13:30:00,53.63,53.83,53.51,53.6,27828.0,50.4603,50.6485,50.3474,50.4321,27828.0
2021-03-29 14:00:00,53.57,53.9,53.53,53.86,30309.75,50.4039,50.7144,50.3662,50.6767,30309.75
2021-03-29 14:30:00,53.84,53.97,53.7,53.93,37768.5,50.6579,50.7802,50.5262,50.7426,37768.5
2021-03-29 15:00:00,54.03,54.3,53.98,54.25,37161.0,50.8367,51.0907,50.7896,51.0437,37161.0
2021-03-29 15:30:00,54.22,54.28,53.84,53.94,235271.25,51.0154,51.0719,50.6579,50.752,235271.25
2021-03-30 09:30:00,54.23,54.71,54.05,54.42,77964.75,51.0249,51.4765,50.8555,51.2036,77964.75
2021-03-30 10:00:00,54.42,54.52,54.21,54.48,43260.75,51.2036,51.2977,51.006,51.2601,43260.75
2021-03-30 10:30:00,54.52,54.88,54.46,54.66,48991.5,51.2977,51.6364,51.2413,51.4294,48991.5
2021-03-30 11:00:00,54.61,54.92,54.55,54.72,90605.25,51.3824,51.6741,51.3259,51.4859,90605.25
2021-03-30 11:30:00,54.69,54.8,54.48,54.56,43985.25,51.4577,51.5612,51.2601,51.3353,43985.25
2021-03-30 12:00:00,54.54,54.72,54.54,54.6,27501.75,51.3165,51.4859,51.3165,51.373,27501.75
2021-03-30 12:30:00,54.56,54.67,54.54,54.57,29499.75,51.3353,51.4388,51.3165,51.3448,29499.75
2021-03-30 13:00:00,54.57,54.57,54.34,54.44,16884.0,51.3448,51.3448,51.1283,51.2224,16884.0
2021-03-30 13:30:00,54.42,54.57,54.37,54.47,17448.75,51.2036,51.3448,51.1566,51.2507,17448.75
2021-03-30 14:00:00,54.45,54.59,54.35,54.55,23946.75,51.2318,51.3636,51.1378,51.3259,23946.75
2021-03-30 14:30:00,54.57,54.72,54.46,54.72,29574.0,51.3448,51.4859,51.2413,51.4859,29574.0
2021-03-30 15:00:00,54.72,54.82,54.61,54.78,34881.75,51.4859,51.58,51.3824,51.5423,34881.75
2021-03-30 15:30:00,54.76,54.78,54.47,54.57,128423.25,51.5235,51.5423,51.2507,51.3448,128423.25
2021-03-31 09:30:00,54.44,55.34,54.39,54.97,163363.5,51.3854,52.2349,51.3382,51.8857,163363.5
2021-03-31 10:00:00,54.93,55.02,54.56,54.65,32229.0,51.8479,51.9329,51.4987,51.5837,32229.0
2021-03-31 10:30:00,54.68,54.68,54.32,54.58,50832.0,51.612,51.612,51.2722,51.5176,50832.0
2021-03-31 11:00:00,54.54,54.72,54.46,54.56,44214.75,51.4798,51.6497,51.4043,51.4987,44214.75
2021-03-31 11:30:00,54.51,54.6,54.37,54.54,41190.75,51.4515,51.5365,51.3194,51.4798,41190.75
2021-03-31 12:00:00,54.51,54.69,54.51,54.64,62995.5,51.4515,51.6214,51.4515,51.5742,62995.5
2021-03-31 12:30:00,54.66,54.87,54.58,54.87,23636.25,51.5931,51.7913,51.5176,51.7913,23636.25
2021-03-31 13:00:00,54.87,54.93,54.79,54.84,46734.75,51.7913,51.8479,51.7158,51.763,46734.75
2021-03-31 13:30:00,54.9,54.94,54.82,54.9,23791.5,51.8196,51.8574,51.7441,51.8196,23791.5
2021-03-31 14:00:00,54.87,54.94,54.73,54.91,40810.5,51.7913,51.8574,51.6592,51.8291,40810.5
2021-03-31 14:30:00,54.91,55.1,54.88,54.9,28055.25,51.8291,52.0084,51.8007,51.8196,28055.25
2021-03-31 15:00:00,54.88,54.96,54.72,54.84,42032.25,51.8007,51.8763,51.6497,51.763,42032.25
2021-03-31 15:30:00,54.83,54.93,54.48,54.49,231509.25,51.7536,51.8479,51.4232,51.4326,231509.25
2021-04-01 09:30:00,54.39,54.84,54.39,54.7,61773.75,51.3382,51.763,51.3382,51.6308,61773.75
2021-04-01 10:00:00,54.71,55.1,54.71,55.1,24666.75,51.6403,52.0084,51.6403,52.0084,24666.75
2021-04-01 10:30:00,55.04,55.4,55.01,55.26,60394.5,51.9518,52.2916,51.9235,52.1594,60394.5
2021-04-01 11:00:00,55.27,55.36,55.14,55.3,32964.75,52.1689,52.2538,52.0462,52.1972,32964.75
2021-04-01 11:30:00,55.38,55.58,55.38,55.52,79746.75,52.2727,52.4615,52.2727,52.4048,79746.75
2021-04-01 12:00:00,55.56,55.6,55.5,55.51,30037.5,52.4426,52.4803,52.386,52.3954,30037.5
2021-04-01 12:30:00,55.53,55.74,55.52,55.61,46172.25,52.4143,52.6125,52.4048,52.4898,46172.25
2021-04-01 13:00:00,55.65,55.75,55.58,55.67,38909.25,52.5275,52.6219,52.4615,52.5464,38909.25
2021-04-01 13:30:00,55.68,55.78,55.56,55.6,31506.75,52.5559,52.6502,52.4426,52.4803,31506.75
2021-04-01 14:00:00,55.6,55.85,55.6,55.82,52015.5,52.4803,52.7163,52.4803,52.688,52015.5
2021-04-01 14:30:00,55.83,55.98,55.7,55.77,43652.25,52.6974,52.839,52.5747,52.6408,43652.25
2021-04-01 15:00:00,55.77,55.88,55.73,55.77,73503.0,52.6408,52.7446,52.6031,52.6408,73503.0
2021-04-01 15:30:00,55.74,56.26,55.63,56.22,421400.25,52.6125,53.1033,52.5087,53.0656,421400.25
2021-04-05 09:30:00,56.82,56.99,56.61,56.87,96952.5,53.6319,53.7924,53.4337,53.6791,96952.5
2021-04-05 10:00:00,56.91,57.18,56.77,57.05,61760.25,53.7168,53.9717,53.5847,53.849,61760.25
2021-04-05 10:30:00,57.05,57.22,56.98,57.16,74272.5,53.849,54.0095,53.7829,53.9528,74272.5
2021-04-05 11:00:00,57.1,57.38,57.04,57.33,48802.5,53.8962,54.1605,53.8396,54.1133,48802.5
2021-04-05 11:30:00,57.33,57.44,57.25,57.26,35392.5,54.1133,54.2171,54.0378,54.0472,35392.5
2021-04-05 12:00:00,57.25,57.38,57.19,57.29,54306.0,54.0378,54.1605,53.9811,54.0755,54306.0
2021-04-05 12:30:00,57.36,57.53,57.29,57.32,37230.75,54.1416,54.3021,54.0755,54.1038,37230.75
2021-04-05 13:00:00,57.32,57.52,57.32,57.48,36414.0,54.1038,54.2926,54.1038,54.2549,36414.0
2021-04-05 13:30:00,57.45,57.6,57.38,57.56,64899.0,54.2265,54.3681,54.1605,54.3304,64899.0
2021-04-05 14:00:00,57.56,57.6,57.13,57.16,87432.75,54.3304,54.3681,53.9245,53.9528,87432.75
2021-04-05 14:30:00,57.18,57.28,57.0,57.01,118433.25,53.9717,54.0661,53.8018,53.8112,118433.25
2021-04-05 15:00:00,57.01,57.13,56.92,57.11,69095.25,53.8112,53.9245,53.7263,53.9056,69095.25
2021-04-05 15:30:00,57.14,57.42,57.12,57.25,177390.0,53.9339,54.1982,53.9151,54.0378,177390.0
2021-04-06 09:30:00,56.94,57.39,56.94,57.26,90324.0,53.7452,54.1699,53.7452,54.0472,90324.0
2021-04-06 10:00:00,57.19,57.37,57.04,57.18,40331.25,53.9811,54.151,53.8396,53.9717,40331.25
2021-04-06 10:30:00,57.15,57.32,56.83,56.87,45537.75,53.9434,54.1038,53.6413,53.6791,45537.75
2021-04-06 11:00:00,56.81,56.83,56.5,56.59,49036.5,53.6225,53.6413,53.3299,53.4148,49036.5
2021-04-06 11:30:00,56.59,56.75,56.54,56.64,39782.25,53.4148,53.5658,53.3676,53.462,39782.25
2021-04-06 12:00:00,56.62,56.74,56.57,56.68,31884.75,53.4431,53.5564,53.3959,53.4998,31884.75
2021-04-06 12:30:00,56.68,56.68,56.52,56.66,54389.25,53.4998,53.4998,53.3487,53.4809,54389.25
2021-04-06 13:00:00,56.68,56.68,56.49,56.49,24860.25,53.4998,53.4998,53.3204,53.3204,24860.25
2021-04-06 13:30:00,56.51,56.68,56.5,56.65,34242.75,53.3393,53.4998,53.3299,53.4714,34242.75
2021-04-06 14:00:00,56.68,56.73,56.52,56.56,67628.25,53.4998,53.5469,53.3487,53.3865,67628.25
2021-04-06 14:30:00,56.56,56.6,56.32,56.34,61139.25,53.3865,53.4242,53.16,53.1788,61139.25
2021-04-06 15:00:00,56.35,56.38,56.21,56.34,69007.5,53.1883,53.2166,53.0561,53.1788,69007.5
2021-04-06 15:30:00,56.36,56.59,56.24,56.59,275449.5,53.1977,53.4148,53.0844,53.4148,275449.5
2021-04-07 09:30:00,56.72,56.84,56.36,56.36,31947.75,53.5375,53.6508,53.1977,53.1977,31947.75
2021-04-07 10:00:00,56.46,56.59,56.33,56.45,11832.75,53.2921,53.4148,53.1694,53.2827,11832.75
2021-04-07 10:30:00,56.52,56.55,56.37,56.39,28091.25,53.3487,53.377,53.2071,53.226,28091.25
2021-04-07 11:00:00,56.4,56.79,56.31,56.64,68481.0,53.2355,53.6036,53.1505,53.462,68481.0
2021-04-07 11:30:00,56.65,56.65,56.36,56.44,26104.5,53.4714,53.4714,53.1977,53.2732,26104.5
2021-04-07 12:00:00,56.42,56.5,56.38,56.47,19590.75,53.2543,53.3299,53.2166,53.3015,19590.75
2021-04-07 12:30:00,56.45,56.64,56.43,56.5,27166.5,53.2827,53.462,53.2638,53.3299,27166.5
2021-04-07 13:00:00,56.52,56.57,56.41,56.45,65304.0,53.3487,53.3959,53.2449,53.2827,65304.0
2021-04-07 13:30:00,56.45,56.49,56.37,56.48,22290.75,53.2827,53.3204,53.2071,53.311,22290.75
2021-04-07 14:00:00,56.44,56.64,56.44,56.49,54056.25,53.2732,53.462,53.2732,53.3204,54056.25
2021-04-07 14:30:00,56.47,56.48,56.31,56.33,92904.75,53.3015,53.311,53.1505,53.1694,92904.75
2021-04-07 15:00:00,56.35,56.42,56.33,56.4,71167.5,53.1883,53.2543,53.1694,53.2355,71167.5
2021-04-07 15:30:00,56.36,56.6,56.24,56.58,276741.0,53.1977,53.4242,53.0844,53.4054,276741.0
2021-04-08 09:30:00,56.35,56.56,55.52,55.66,113739.75,53.1883,53.3865,52.4048,52.537,113739.75
2021-04-08 10:00:00,55.66,55.77,55.35,55.44,110963.25,52.537,52.6408,52.2444,52.3293,110963.25
2021-04-08 10:30:00,55.43,55.77,55.35,55.6,129021.75,52.3199,52.6408,52.2444,52.4803,129021.75
2021-04-08 11:00:00,55.64,55.88,55.43,55.52,95429.25,52.5181,52.7446,52.3199,52.4048,95429.25
2021-04-08 11:30:00,55.52,55.76,55.48,55.68,81866.25,52.4048,52.6314,52.3671,52.5559,81866.25
2021-04-08 12:00:00,55.69,55.94,55.66,55.92,60273.0,52.5653,52.8013,52.537,52.7824,60273.0
2021-04-08 12:30:00,55.92,56.09,55.92,56.04,61616.25,52.7824,52.9429,52.7824,52.8957,61616.25
2021-04-08 13:00:00,56.07,56.1,56.0,56.04,23217.75,52.924,52.9523,52.8579,52.8957,23217.75
2021-04-08 13:30:00,56.02,56.02,55.85,55.99,68015.25,52.8768,52.8768,52.7163,52.8485,68015.25
2021-04-08 14:00:00,56.0,56.06,55.86,55.89,51360.75,52.8579,52.9145,52.7258,52.7541,51360.75
2021-04-08 14:30:00,55.9,55.93,55.83,55.9,75602.25,52.7635,52.7918,52.6974,52.7635,75602.25
2021-04-08 15:00:00,55.91,56.17,55.89,56.08,93960.0,52.773,53.0184,52.7541,52.9334,93960.0
2021-04-08 15:30:00,56.1,56.14,55.92,55.94,301405.5,52.9523,52.99,52.7824,52.8013,301405.5
2021-04-09 09:30:00,56.65,56.85,56.02,56.09,153913.5,53.4714,53.6602,52.8768,52.9429,153913.5
2021-04-09 10:00:00,56.05,56.07,55.84,55.93,80451.0,52.9051,52.924,52.7069,52.7918,80451.0
2021-04-09 10:30:00,55.93,55.97,55.73,55.93,107390.25,52.7918,52.8296,52.6031,52.7918,107390.25
2021-04-09 11:00:00,55.94,56.08,55.89,55.93,173871.0,52.8013,52.9334,52.7541,52.7918,173871.0
2021-04-09 11:30:00,55.95,56.13,55.88,56.02,80235.0,52.8107,52.9806,52.7446,52.8768,80235.0
2021-04-09 12:00:00,56.03,56.06,55.96,56.01,116691.75,52.8862,52.9145,52.8201,52.8673,116691.75
2021-04-09 12:30:00,56.01,56.21,55.91,56.14,114693.75,52.8673,53.0561,52.773,52.99,114693.75
2021-04-09 13:00:00,56.1,56.11,55.97,56.01,31074.75,52.9523,52.9617,52.8296,52.8673,31074.75
2021-04-09 13:30:00,56.0,56.18,55.97,56.16,157738.5,52.8579,53.0278,52.8296,53.0089,157738.5
2021-04-09 14:00:00,56.16,56.16,55.91,56.06,105140.25,53.0089,53.0089,52.773,52.9145,105140.25
2021-04-09 14:30:00,56.09,56.11,56.0,56.01,66163.5,52.9429,52.9617,52.8579,52.8673,66163.5
2021-04-09 15:00:00,56.01,56.33,56.01,56.32,182353.5,52.8673,53.1694,52.8673,53.16,182353.5
2021-04-09 15:30:00,56.32,56.46,56.22,56.45,456156.0,53.16,53.2921,53.0656,53.2827,456156.0
2021-04-12 09:30:00,56.73,57.04,56.73,56.85,79764.75,53.5469,53.8396,53.5469,53.6602,79764.75
2021-04-12 10:00:00,56.8,56.88,56.68,56.74,39172.5,53.613,53.6885,53.4998,53.5564,39172.5
2021-04-12 10:30:00,56.76,56.84,56.58,56.8,58574.25,53.5753,53.6508,53.4054,53.613,58574.25
2021-04-12 11:00:00,56.79,56.79,56.59,56.7,61695.0,53.6036,53.6036,53.4148,53.5186,61695.0
2021-04-12 11:30:00,56.7,56.87,56.67,56.8,101880.0,53.5186,53.6791,53.4903,53.613,101880.0
2021-04-12 12:00:00,56.79,56.8,56.6,56.68,76587.75,53.6036,53.613,53.4242,53.4998,76587.75
2021-04-12 12:30:00,56.76,56.96,56.71,56.72,29850.75,53.5753,53.764,53.5281,53.5375,29850.75
2021-04-12 13:00:00,56.74,56.77,56.64,56.64,36949.5,53.5564,53.5847,53.462,53.462,36949.5
2021-04-12 13:30:00,56.68,56.72,56.63,56.65,33624.0,53.4998,53.5375,53.4526,53.4714,33624.0
2021-04-12 14:00:00,56.68,56.87,56.6,56.87,38184.75,53.4998,53.6791,53.4242,53.6791,38184.75
2021-04-12 14:30:00,56.86,56.92,56.67,56.74,62055.0,53.6697,53.7263,53.4903,53.5564,62055.0
2021-04-12 15:00:00,56.74,56.92,56.73,56.84,79031.25,53.5564,53.7263,53.5469,53.6508,79031.25
2021-04-12 15:30:00,56.85,57.08,56.76,57.0,223197.75,53.6602,53.8773,53.5753,53.8018,223197.75
2021-04-13 09:30:00,56.92,56.92,56.05,56.05,49952.25,53.7263,53.7263,52.9051,52.9051,49952.25
2021-04-13 10:00:00,56.11,56.5,56.11,56.46,19509.75,52.9617,53.3299,52.9617,53.2921,19509.75
2021-04-13 10:30:00,56.52,56.66,56.44,56.51,19120.5,53.3487,53.4809,53.2732,53.3393,19120.5
2021-04-13 11:00:00,56.57,56.68,56.41,56.41,21327.75,53.3959,53.4998,53.2449,53.2449,21327.75
2021-04-13 11:30:00,56.48,56.57,56.44,56.52,15295.5,53.311,53.3959,53.2732,53.3487,15295.5
2021-04-13 12:00:00,56.55,56.55,56.34,56.34,27387.0,53.377,53.377,53.1788,53.1788,27387.0
2021-04-13 12:30:00,56.35,56.35,56.16,56.26,13018.5,53.1883,53.1883,53.0089,53.1033,13018.5
2021-04-13 13:00:00,56.22,56.25,56.06,56.06,27495.0,53.0656,53.0939,52.9145,52.9145,27495.0
2021-04-13 13:30:00,56.08,56.32,56.08,56.3,28275.75,52.9334,53.16,52.9334,53.1411,28275.75
2021-04-13 14:00:00,56.34,56.49,56.32,56.4,54501.75,53.1788,53.3204,53.16,53.2355,54501.75
2021-04-13 14:30:00,56.4,56.43,56.28,56.41,20844.0,53.2355,53.2638,53.1222,53.2449,20844.0
2021-04-13 15:00:00,56.41,56.53,56.35,56.36,41490.0,53.2449,53.3582,53.1883,53.1977,41490.0
2021-04-13 15:30:00,56.36,56.51,56.31,56.4,187753.5,53.1977,53.3393,53.1505,53.2355,187753.5
2021-04-14 09:30:00,56.58,57.6,56.52,57.6,72882.0,53.4054,54.3681,53.3487,54.3681,72882.0
2021-04-14 10:00:00,57.6,57.83,57.57,57.83,50303.25,54.3681,54.5852,54.3398,54.5852,50303.25
2021-04-14 10:30:00,57.84,58.02,57.83,58.0,45479.25,54.5947,54.7646,54.5852,54.7457,45479.25
2021-04-14 11:00:00,57.94,58.22,57.91,58.07,65403.0,54.6891,54.9533,54.6607,54.8118,65403.0
2021-04-14 11:30:00,58.07,58.07,57.88,57.94,43488.0,54.8118,54.8118,54.6324,54.6891,43488.0
2021-04-14 12:00:00,57.94,57.94,57.7,57.76,60115.5,54.6891,54.6891,54.4625,54.5192,60115.5
2021-04-14 12:30:00,57.73,57.81,57.69,57.74,27724.5,54.4908,54.5663,54.4531,54.5003,27724.5
2021-04-14 13:00:00,57.73,57.8,57.65,57.71,33606.0,54.4908,54.5569,54.4153,54.472,33606.0
2021-04-14 13:30:00,57.7,57.77,57.56,57.58,34571.25,54.4625,54.5286,54.3304,54.3493,34571.25
2021-04-14 14:00:00,57.6,57.88,57.56,57.8,68233.5,54.3681,54.6324,54.3304,54.5569,68233.5
2021-04-14 14:30:00,57.8,57.86,57.53,57.56,48141.0,54.5569,54.6135,54.3021,54.3304,48141.0
2021-04-14 15:00:00,57.54,57.54,57.32,57.53,122676.75,54.3115,54.3115,54.1038,54.3021,122676.75
2021-04-14 15:30:00,57.52,57.64,57.36,57.52,230442.75,54.2926,54.4059,54.1416,54.2926,230442.75
2021-04-15 09:30:00,57.63,57.67,56.96,57.22,45760.5,54.3964,54.4342,53.764,54.0095,45760.5
2021-04-15 10:00:00,57.26,57.28,56.92,57.16,70971.75,54.0472,54.0661,53.7263,53.9528,70971.75
2021-04-15 10:30:00,57.05,57.54,56.96,57.51,36582.75,53.849,54.3115,53.764,54.2832,36582.75
2021-04-15 11:00:00,57.52,57.57,57.35,57.37,26250.75,54.2926,54.3398,54.1322,54.151,26250.75
2021-04-15 11:30:00,57.39,57.73,57.28,57.7,22592.25,54.1699,54.4908,54.0661,54.4625,22592.25
2021-04-15 12:00:00,57.72,57.88,57.66,57.85,17653.5,54.4814,54.6324,54.4248,54.6041,17653.5
2021-04-15 12:30:00,57.85,57.94,57.84,57.88,21501.0,54.6041,54.6891,54.5947,54.6324,21501.0
2021-04-15 13:00:00,57.86,57.89,57.75,57.75,47594.25,54.6135,54.6419,54.5097,54.5097,47594.25
2021-04-15 13:30:00,57.73,57.91,57.71,57.89,18528.75,54.4908,54.6607,54.472,54.6419,18528.75
2021-04-15 14:00:00,57.92,57.99,57.81,57.88,43103.25,54.6702,54.7362,54.5663,54.6324,43103.25
2021-04-15 14:30:00,57.89,58.04,57.77,57.78,37676.25,54.6419,54.7834,54.5286,54.538,37676.25
2021-04-15 15:00:00,57.78,57.82,57.6,57.62,38315.25,54.538,54.5758,54.3681,54.387,38315.25
2021-04-15 15:30:00,57.64,57.84,57.6,57.77,107388.0,54.4059,54.5947,54.3681,54.5286,107388.0
2021-04-16 09:30:00,58.21,58.36,57.78,57.8,126317.25,54.9439,55.0855,54.538,54.5569,126317.25
2021-04-16 10:00:00,57.82,57.82,57.55,57.67,24468.75,54.5758,54.5758,54.3209,54.4342,24468.75
2021-04-16 10:30:00,57.65,57.76,57.6,57.6,27479.25,54.4153,54.5192,54.3681,54.3681,27479.25
2021-04-16 11:00:00,57.64,57.81,57.46,57.53,32136.75,54.4059,54.5663,54.236,54.3021,32136.75
2021-04-16 11:30:00,57.52,57.53,57.24,57.25,30156.75,54.2926,54.3021,54.0283,54.0378,30156.75
2021-04-16 12:00:00,57.27,57.6,57.27,57.42,36078.75,54.0566,54.3681,54.0566,54.1982,36078.75
2021-04-16 12:30:00,57.42,57.44,57.2,57.29,20693.25,54.1982,54.2171,53.9906,54.0755,20693.25
2021-04-16 13:00:00,57.27,57.37,57.18,57.29,18328.5,54.0566,54.151,53.9717,54.0755,18328.5
2021-04-16 13:30:00,57.32,57.58,57.32,57.5,24300.0,54.1038,54.3493,54.1038,54.2737,24300.0
2021-04-16 14:00:00,57.49,57.68,57.49,57.65,20227.5,54.2643,54.4436,54.2643,54.4153,20227.5
2021-04-16 14:30:00,57.65,57.76,57.59,57.6,22398.75,54.4153,54.5192,54.3587,54.3681,22398.75
2021-04-16 15:00:00,57.6,57.71,57.59,57.7,26181.0,54.3681,54.472,54.3587,54.4625,26181.0
2021-04-16 15:30:00,57.72,57.88,57.6,57.67,174435.75,54.4814,54.6324,54.3681,54.4342,174435.75
2021-04-19 09:30:00,57.35,58.05,57.35,57.68,60288.75,54.1322,54.7929,54.1322,54.4436,60288.75
2021-04-19 10:00:00,57.66,57.71,57.24,57.5,33291.0,54.4248,54.472,54.0283,54.2737,33291.0
2021-04-19 10:30:00,57.46,57.59,57.2,57.21,36285.75,54.236,54.3587,53.9906,54.0,36285.75
2021-04-19 11:00:00,57.2,57.55,57.05,57.39,31290.75,53.9906,54.3209,53.849,54.1699,31290.75
2021-04-19 11:30:00,57.41,57.55,57.25,57.42,18452.25,54.1888,54.3209,54.0378,54.1982,18452.25
2021-04-19 12:00:00,57.4,57.48,57.33,57.34,16227.0,54.1794,54.2549,54.1133,54.1227,16227.0
2021-04-19 12:30:00,57.36,57.36,57.09,57.14,31227.75,54.1416,54.1416,53.8867,53.9339,31227.75
2021-04-19 13:00:00,57.13,57.37,57.12,57.31,37343.25,53.9245,54.151,53.9151,54.0944,37343.25
2021-04-19 13:30:00,57.28,57.37,57.25,57.31,16247.25,54.0661,54.151,54.0378,54.0944,16247.25
2021-04-19 14:00:00,57.29,57.4,57.16,57.36,34663.5,54.0755,54.1794,53.9528,54.1416,34663.5
2021-04-19 14:30:00,57.37,57.48,57.3,57.45,36515.25,54.151,54.2549,54.085,54.2265,36515.25
2021-04-19 15:00:00,57.47,57.54,57.36,57.45,52089.75,54.2454,54.3115,54.1416,54.2265,52089.75
2021-04-19 15:30:00,57.44,57.55,57.38,57.53,128423.25,54.2171,54.3209,54.1605,54.3021,128423.25
2021-04-20 09:30:00,57.05,57.13,56.66,56.68,27911.25,53.849,53.9245,53.4809,53.4998,27911.25
2021-04-20 10:00:00,56.7,56.79,56.59,56.69,8419.5,53.5186,53.6036,53.4148,53.5092,8419.5
2021-04-20 10:30:00,56.61,56.62,56.15,56.33,33216.75,53.4337,53.4431,52.9995,53.1694,33216.75
2021-04-20 11:00:00,56.36,56.47,56.16,56.28,24894.0,53.1977,53.3015,53.0089,53.1222,24894.0
2021-04-20 11:30:00,56.25,56.33,56.13,56.27,19831.5,53.0939,53.1694,52.9806,53.1128,19831.5
2021-04-20 12:00:00,56.25,56.3,56.12,56.18,27634.5,53.0939,53.1411,52.9712,53.0278,27634.5
2021-04-20 12:30:00,56.2,56.23,56.01,56.11,20333.25,53.0467,53.075,52.8673,52.9617,20333.25
2021-04-20 13:00:00,56.08,56.15,55.95,55.99,22844.25,52.9334,52.9995,52.8107,52.8485,22844.25
2021-04-20 13:30:00,55.95,55.96,55.8,55.95,43778.25,52.8107,52.8201,52.6691,52.8107,43778.25
2021-04-20 14:00:00,55.95,56.04,55.93,55.97,41969.25,52.8107,52.8957,52.7918,52.8296,41969.25
2021-04-20 14:30:00,55.97,56.08,55.92,55.98,41026.5,52.8296,52.9334,52.7824,52.839,41026.5
2021-04-20 15:00:00,55.99,56.17,55.99,56.1,56472.75,52.8485,53.0184,52.8485,52.9523,56472.75
2021-04-20 15:30:00,56.1,56.38,56.09,56.31,189573.75,52.9523,53.2166,52.9429,53.1505,189573.75
2021-04-21 09:30:00,56.22,56.4,55.82,56.14,46498.5,53.0656,53.2355,52.688,52.99,46498.5
2021-04-21 10:00:00,56.14,56.52,56.14,56.34,69421.5,52.99,53.3487,52.99,53.1788,69421.5
2021-04-21 10:30:00,56.4,56.58,56.31,56.5,58612.5,53.2355,53.4054,53.1505,53.3299,58612.5
2021-04-21 11:00:00,56.5,56.55,56.29,56.29,85412.25,53.3299,53.377,53.1316,53.1316,85412.25
2021-04-21 11:30:00,56.35,56.6,56.27,56.59,36524.25,53.1883,53.4242,53.1128,53.4148,36524.25
2021-04-21 12:00:00,56.57,56.66,56.53,56.57,36796.5,53.3959,53.4809,53.3582,53.3959,36796.5
2021-04-21 12:30:00,56.62,56.7,56.5,56.6,43735.5,53.4431,53.5186,53.3299,53.4242,43735.5
2021-04-21 13:00:00,56.58,56.65,56.44,56.51,69338.25,53.4054,53.4714,53.2732,53.3393,69338.25
2021-04-21 13:30:00,56.5,56.56,56.44,56.56,69594.75,53.3299,53.3865,53.2732,53.3865,69594.75
2021-04-21 14:00:00,56.53,56.7,56.52,56.52,50375.25,53.3582,53.5186,53.3487,53.3487,50375.25
2021-04-21 14:30:00,56.52,56.57,56.43,56.48,44649.0,53.3487,53.3959,53.2638,53.311,44649.0
2021-04-21 15:00:00,56.48,56.5,56.36,56.36,79301.25,53.311,53.3299,53.1977,53.1977,79301.25
2021-04-21 15:30:00,56.36,56.64,56.36,56.55,302087.25,53.1977,53.462,53.1977,53.377,302087.25
2021-04-22 09:30:00,56.64,56.8,56.16,56.32,32728.5,53.462,53.613,53.0089,53.16,32728.5
2021-04-22 10:00:00,56.32,56.32,56.03,56.14,24201.0,53.16,53.16,52.8862,52.99,24201.0
2021-04-22 10:30:00,56.13,56.37,56.12,56.28,20247.75,52.9806,53.2071,52.9712,53.1222,20247.75
2021-04-22 11:00:00,56.31,56.57,56.28,56.48,28152.0,53.1505,53.3959,53.1222,53.311,28152.0
2021-04-22 11:30:00,56.5,56.64,56.48,56.61,46728.0,53.3299,53.462,53.311,53.4337,46728.0
2021-04-22 12:00:00,56.63,56.85,56.61,56.8,36240.75,53.4526,53.6602,53.4337,53.613,36240.75
2021-04-22 12:30:00,56.81,56.98,56.81,56.94,20115.0,53.6225,53.7829,53.6225,53.7452,20115.0
2021-04-22 13:00:00,56.91,56.94,56.31,56.54,55224.0,53.7168,53.7452,53.1505,53.3676,55224.0
2021-04-22 13:30:00,56.53,56.55,55.92,56.02,69585.75,53.3582,53.377,52.7824,52.8768,69585.75
2021-04-22 14:00:00,55.98,56.31,55.91,56.31,40682.25,52.839,53.1505,52.773,53.1505,40682.25
2021-04-22 14:30:00,56.31,56.35,56.17,56.34,76263.75,53.1505,53.1883,53.0184,53.1788,76263.75
2021-04-22 15:00:00,56.34,56.43,56.08,56.16,45245.25,53.1788,53.2638,52.9334,53.0089,45245.25
2021-04-22 15:30:00,56.16,56.32,56.15,56.19,159117.75,53.0089,53.16,52.9995,53.0372,159117.75
2021-04-23 09:30:00,56.08,56.83,56.08,56.82,36283.5,52.9334,53.6413,52.9334,53.6319,36283.5
2021-04-23 10:00:00,56.9,57.23,56.85,57.11,27276.75,53.7074,54.0189,53.6602,53.9056,27276.75
2021-04-23 10:30:00,57.14,57.44,57.12,57.38,36085.5,53.9339,54.2171,53.9151,54.1605,36085.5
2021-04-23 11:00:00,57.42,57.5,57.22,57.24,26154.0,54.1982,54.2737,54.0095,54.0283,26154.0
2021-04-23 11:30:00,57.23,57.38,57.22,57.32,15543.0,54.0189,54.1605,54.0095,54.1038,15543.0
2021-04-23 12:00:00,57.28,57.44,57.24,57.34,12116.25,54.0661,54.2171,54.0283,54.1227,12116.25
2021-04-23 12:30:00,57.34,57.55,57.29,57.43,10219.5,54.1227,54.3209,54.0755,54.2077,10219.5
2021-04-23 13:00:00,57.46,57.55,57.36,57.54,11673.0,54.236,54.3209,54.1416,54.3115,11673.0
2021-04-23 13:30:00,57.52,57.58,57.41,57.42,18240.75,54.2926,54.3493,54.1888,54.1982,18240.75
2021-04-23 14:00:00,57.46,57.6,57.46,57.54,21753.0,54.236,54.3681,54.236,54.3115,21753.0
2021-04-23 14:30:00,57.56,57.69,57.55,57.65,20576.25,54.3304,54.4531,54.3209,54.4153,20576.25
2021-04-23 15:00:00,57.66,57.76,57.6,57.73,28084.5,54.4248,54.5192,54.3681,54.4908,28084.5
2021-04-23 15:30:00,57.75,57.8,57.45,57.56,122557.5,54.5097,54.5569,54.2265,54.3304,122557.5
2021-04-26 09:30:00,58.03,58.42,57.97,58.19,47160.0,54.774,55.1421,54.7174,54.925,47160.0
2021-04-26 10:00:00,58.17,58.28,58.03,58.09,32607.0,54.9061,55.01,54.774,54.8306,32607.0
2021-04-26 10:30:00,58.09,58.15,57.88,57.92,7962.75,54.8306,54.8873,54.6324,54.6702,7962.75
2021-04-26 11:00:00,57.91,58.13,57.9,58.13,22857.75,54.6607,54.8684,54.6513,54.8684,22857.75
2021-04-26 11:30:00,58.12,58.12,57.79,57.92,18461.25,54.859,54.859,54.5475,54.6702,18461.25
2021-04-26 12:00:00,57.89,57.94,57.78,57.82,9164.25,54.6419,54.6891,54.538,54.5758,9164.25
2021-04-26 12:30:00,57.8,57.91,57.8,57.84,11207.25,54.5569,54.6607,54.5569,54.5947,11207.25
2021-04-26 13:00:00,57.86,57.9,57.78,57.81,9904.5,54.6135,54.6513,54.538,54.5663,9904.5
2021-04-26 13:30:00,57.8,57.85,57.72,57.79,108852.75,54.5569,54.6041,54.4814,54.5475,108852.75
2021-04-26 14:00:00,57.78,57.8,57.6,57.69,16832.25,54.538,54.5569,54.3681,54.4531,16832.25
2021-04-26 14:30:00,57.68,57.69,57.55,57.67,16706.25,54.4436,54.4531,54.3209,54.4342,16706.25
2021-04-26 15:00:00,57.67,57.9,57.64,57.64,66919.5,54.4342,54.6513,54.4059,54.4059,66919.5
2021-04-26 15:30:00,57.64,57.83,57.63,57.75,101898.0,54.4059,54.5852,54.3964,54.5097,101898.0
2021-04-27 09:30:00,57.74,58.04,57.52,57.52,29326.5,54.5003,54.7834,54.2926,54.2926,29326.5
2021-04-27 10:00:00,57.52,57.72,57.43,57.72,9695.25,54.2926,54.4814,54.2077,54.4814,9695.25
2021-04-27 10:30:00,57.73,57.81,57.6,57.79,19336.5,54.4908,54.5663,54.3681,54.5475,19336.5
2021-04-27 11:00:00,57.8,57.83,57.71,57.8,25724.25,54.5569,54.5852,54.472,54.5569,25724.25
2021-04-27 11:30:00,57.78,57.82,57.65,57.75,20484.0,54.538,54.5758,54.4153,54.5097,20484.0
2021-04-27 12:00:00,57.78,57.83,57.65,57.72,21377.25,54.538,54.5852,54.4153,54.4814,21377.25
2021-04-27 12:30:00,57.72,57.72,57.56,57.57,7866.0,54.4814,54.4814,54.3304,54.3398,7866.0
2021-04-27 13:00:00,57.6,57.72,57.6,57.6,13038.75,54.3681,54.4814,54.3681,54.3681,13038.75
2021-04-27 13:30:00,57.58,57.71,57.56,57.71,18189.0,54.3493,54.472,54.3304,54.472,18189.0
2021-04-27 14:00:00,57.69,57.78,57.62,57.74,21017.25,54.4531,54.538,54.387,54.5003,21017.25
2021-04-27 14:30:00,57.75,57.83,57.74,57.76,31338.0,54.5097,54.5852,54.5003,54.5192,31338.0
2021-04-27 15:00:00,57.72,57.81,57.64,57.72,34112.25,54.4814,54.5663,54.4059,54.4814,34112.25
2021-04-27 15:30:00,57.76,58.06,57.74,58.05,86665.5,54.5192,54.8023,54.5003,54.7929,86665.5
2021-04-28 09:30:00,58.18,58.3,58.02,58.04,35482.5,54.9156,55.0289,54.7646,54.7834,35482.5
2021-04-28 10:00:00,58.03,58.53,58.0,58.43,42282.0,54.774,55.2459,54.7457,55.1516,42282.0
2021-04-28 10:30:00,58.43,58.8,58.38,58.65,44892.0,55.1516,55.5008,55.1044,55.3592,44892.0
2021-04-28 11:00:00,58.66,58.68,58.32,58.32,46701.0,55.3687,55.3875,55.0477,55.0477,46701.0
2021-04-28 11:30:00,58.39,58.43,58.2,58.2,25560.0,55.1138,55.1516,54.9345,54.9345,25560.0
2021-04-28 12:00:00,58.21,58.29,58.19,58.27,59091.75,54.9439,55.0194,54.925,55.0005,59091.75
2021-04-28 12:30:00,58.24,58.46,58.22,58.45,32685.75,54.9722,55.1799,54.9533,55.1704,32685.75
2021-04-28 13:00:00,58.45,58.56,58.25,58.31,33777.0,55.1704,55.2743,54.9817,55.0383,33777.0
2021-04-28 13:30:00,58.3,58.34,58.25,58.31,29729.25,55.0289,55.0666,54.9817,55.0383,29729.25
2021-04-28 14:00:00,58.33,58.44,58.29,58.39,52285.5,55.0572,55.161,55.0194,55.1138,52285.5
2021-04-28 14:30:00,58.39,58.47,58.32,58.39,75476.25,55.1138,55.1893,55.0477,55.1138,75476.25
2021-04-28 15:00:00,58.4,58.45,58.24,58.4,53534.25,55.1232,55.1704,54.9722,55.1232,53534.25
2021-04-28 15:30:00,58.39,58.46,58.23,58.37,162139.5,55.1138,55.1799,54.9628,55.0949,162139.5
2021-04-29 09:30:00,58.6,58.82,57.54,57.54,102942.0,55.312,55.5197,54.3115,54.3115,102942.0
2021-04-29 10:00:00,57.59,58.06,57.41,57.99,93917.25,54.3587,54.8023,54.1888,54.7362,93917.25
2021-04-29 10:30:00,58.02,58.39,57.64,58.36,109338.75,54.7646,55.1138,54.4059,55.0855,109338.75
2021-04-29 11:00:00,58.36,58.86,58.22,58.83,104838.75,55.0855,55.5574,54.9533,55.5291,104838.75
2021-04-29 11:30:00,58.76,58.86,58.52,58.77,36504.0,55.463,55.5574,55.2365,55.4725,36504.0
2021-04-29 12:00:00,58.75,58.86,58.48,58.64,64102.5,55.4536,55.5574,55.1988,55.3498,64102.5
2021-04-29 12:30:00,58.67,58.92,58.67,58.78,38639.25,55.3781,55.6141,55.3781,55.4819,38639.25
2021-04-29 13:00:00,58.75,58.75,58.41,58.42,28314.0,55.4536,55.4536,55.1327,55.1421,28314.0
2021-04-29 13:30:00,58.42,58.45,58.21,58.21,34107.75,55.1421,55.1704,54.9439,54.9439,34107.75
2021-04-29 14:00:00,58.24,58.59,58.24,58.45,39514.5,54.9722,55.3026,54.9722,55.1704,39514.5
2021-04-29 14:30:00,58.5,58.72,58.48,58.59,46899.0,55.2176,55.4253,55.1988,55.3026,46899.0
2021-04-29 15:00:00,58.58,58.71,58.42,58.5,31149.0,55.2931,55.4159,55.1421,55.2176,31149.0
2021-04-29 15:30:00,58.5,58.74,58.44,58.72,152721.0,55.2176,55.4442,55.161,55.4253,152721.0
2021-04-30 09:30:00,58.43,58.43,58.08,58.17,43188.75,55.1516,55.1516,54.8212,54.9061,43188.75
2021-04-30 10:00:00,58.17,58.3,57.75,57.85,30912.75,54.9061,55.0289,54.5097,54.6041,30912.75
2021-04-30 10:30:00,57.81,57.84,57.51,57.76,56985.75,54.5663,54.5947,54.2832,54.5192,56985.75
2021-04-30 11:00:00,57.73,57.91,57.64,57.68,36195.75,54.4908,54.6607,54.4059,54.4436,36195.75
2021-04-30 11:30:00,57.66,57.91,57.63,57.9,36126.0,54.4248,54.6607,54.3964,54.6513,36126.0
2021-04-30 12:00:00,57.93,58.05,57.84,57.91,24171.75,54.6796,54.7929,54.5947,54.6607,24171.75
2021-04-30 12:30:00,57.9,58.06,57.89,58.01,32847.75,54.6513,54.8023,54.6419,54.7551,32847.75
2021-04-30 13:00:00,58.0,58.17,58.0,58.17,32487.75,54.7457,54.9061,54.7457,54.9061,32487.75
2021-04-30 13:30:00,58.17,58.17,57.88,57.98,44921.25,54.9061,54.9061,54.6324,54.7268,44921.25
2021-04-30 14:00:00,57.99,58.04,57.88,57.96,45258.75,54.7362,54.7834,54.6324,54.7079,45258.75
2021-04-30 14:30:00,57.92,58.0,57.85,57.87,39818.25,54.6702,54.7457,54.6041,54.623,39818.25
2021-04-30 15:00:00,57.88,58.12,57.85,58.08,46057.5,54.6324,54.859,54.6041,54.8212,46057.5
2021-04-30 15:30:00,58.08,58.26,57.96,58.09,265477.5,54.8212,54.9911,54.7079,54.8306,265477.5
2021-05-03 09:30:00,58.99,59.2,58.55,58.98,66897.0,55.6801,55.8784,55.2648,55.6707,66897.0
2021-05-03 10:00:00,58.88,58.9,58.12,58.25,45398.25,55.5763,55.5952,54.859,54.9817,45398.25
2021-05-03 10:30:00,58.25,58.61,58.23,58.56,21201.75,54.9817,55.3215,54.9628,55.2743,21201.75
2021-05-03 11:00:00,58.52,58.82,58.48,58.58,39692.25,55.2365,55.5197,55.1988,55.2931,39692.25
2021-05-03 11:30:00,58.55,58.78,58.55,58.69,29364.75,55.2648,55.4819,55.2648,55.397,29364.75
2021-05-03 12:00:00,58.71,58.77,58.51,58.62,106114.5,55.4159,55.4725,55.2271,55.3309,106114.5
2021-05-03 12:30:00,58.62,58.64,58.39,58.46,132651.0,55.3309,55.3498,55.1138,55.1799,132651.0
2021-05-03 13:00:00,58.46,58.76,58.44,58.68,70589.25,55.1799,55.463,55.161,55.3875,70589.25
2021-05-03 13:30:00,58.71,58.77,58.59,58.73,34830.0,55.4159,55.4725,55.3026,55.4347,34830.0
2021-05-03 14:00:00,58.74,58.81,58.68,58.8,19509.75,55.4442,55.5102,55.3875,55.5008,19509.75
2021-05-03 14:30:00,58.81,58.94,58.81,58.92,20135.25,55.5102,55.6329,55.5102,55.6141,20135.25
2021-05-03 15:00:00,58.91,58.94,58.84,58.92,32553.0,55.6046,55.6329,55.5386,55.6141,32553.0
2021-05-03 15:30:00,58.9,58.96,58.58,58.62,165213.0,55.5952,55.6518,55.2931,55.3309,165213.0
2021-05-04 09:30:00,58.46,58.87,57.69,57.71,34929.0,55.1799,55.5669,54.4531,54.472,34929.0
2021-05-04 10:00:00,57.7,58.52,57.6,58.46,40101.75,54.4625,55.2365,54.3681,55.1799,40101.75
2021-05-04 10:30:00,58.43,58.64,58.32,58.33,39534.75,55.1516,55.3498,55.0477,55.0572,39534.75
2021-05-04 11:00:00,58.31,58.46,58.15,58.46,22074.75,55.0383,55.1799,54.8873,55.1799,22074.75
2021-05-04 11:30:00,58.45,58.52,58.32,58.43,35446.5,55.1704,55.2365,55.0477,55.1516,35446.5
2021-05-04 12:00:00,58.53,58.8,58.53,58.8,7224.75,55.2459,55.5008,55.2459,55.5008,7224.75
2021-05-04 12:30:00,58.75,58.84,58.73,58.81,8068.5,55.4536,55.5386,55.4347,55.5102,8068.5
2021-05-04 13:00:00,58.73,58.84,58.69,58.84,18213.75,55.4347,55.5386,55.397,55.5386,18213.75
2021-05-04 13:30:00,58.87,58.87,58.73,58.82,11013.75,55.5669,55.5669,55.4347,55.5197,11013.75
2021-05-04 14:00:00,58.81,58.94,58.74,58.84,10217.25,55.5102,55.6329,55.4442,55.5386,10217.25
2021-05-04 14:30:00,58.88,58.89,58.48,58.65,31207.5,55.5763,55.5858,55.1988,55.3592,31207.5
2021-05-04 15:00:00,58.6,58.72,58.52,58.68,22947.75,55.312,55.4253,55.2365,55.3875,22947.75
2021-05-04 15:30:00,58.68,58.97,58.52,58.94,182594.25,55.3875,55.6613,55.2365,55.6329,182594.25
2021-05-05 09:30:00,59.33,59.33,58.54,59.02,26140.5,56.0011,56.0011,55.2554,55.7085,26140.5
2021-05-05 10:00:00,59.08,59.16,58.83,59.04,20058.75,55.7651,55.8406,55.5291,55.7273,20058.75
2021-05-05 10:30:00,59.03,59.44,58.92,59.4,15759.0,55.7179,56.1049,55.6141,56.0671,15759.0
2021-05-05 11:00:00,59.44,59.7,59.44,59.66,21204.0,56.1049,56.3503,56.1049,56.3125,21204.0
2021-05-05 11:30:00,59.69,59.86,59.64,59.85,16265.25,56.3409,56.5013,56.2937,56.4919,16265.25
2021-05-05 12:00:00,59.84,59.86,59.72,59.79,19199.25,56.4824,56.5013,56.3692,56.4353,19199.25
2021-05-05 12:30:00,59.79,59.8,59.62,59.62,14649.75,56.4353,56.4447,56.2748,56.2748,14649.75
2021-05-05 13:00:00,59.66,59.85,59.63,59.77,13981.5,56.3125,56.4919,56.2842,56.4164,13981.5
2021-05-05 13:30:00,59.75,60.03,59.7,59.99,18144.0,56.3975,56.6618,56.3503,56.624,18144.0
2021-05-05 14:00:00,60.01,60.13,59.95,60.1,20445.75,56.6429,56.7562,56.5863,56.7279,20445.75
2021-05-05 14:30:00,60.12,60.16,60.03,60.15,19165.5,56.7467,56.7845,56.6618,56.7751,19165.5
2021-05-05 15:00:00,60.11,60.14,59.93,60.02,32154.75,56.7373,56.7656,56.5674,56.6523,32154.75
2021-05-05 15:30:00,60.0,60.02,59.86,59.98,139432.5,56.6335,56.6523,56.5013,56.6146,139432.5
2021-05-06 09:30:00,60.24,60.42,59.93,60.04,61472.25,56.86,57.0299,56.5674,56.6712,61472.25
2021-05-06 10:00:00,59.96,60.06,59.59,59.73,27090.0,56.5957,56.6901,56.2465,56.3786,27090.0
2021-05-06 10:30:00,59.68,59.93,59.64,59.93,43652.25,56.3314,56.5674,56.2937,56.5674,43652.25
2021-05-06 11:00:00,59.94,59.94,59.66,59.92,35727.75,56.5768,56.5768,56.3125,56.558,35727.75
2021-05-06 11:30:00,59.95,60.08,59.92,60.03,15030.0,56.5863,56.709,56.558,56.6618,15030.0
2021-05-06 12:00:00,60.01,60.02,59.91,60.0,27321.75,56.6429,56.6523,56.5485,56.6335,27321.75
2021-05-06 12:30:00,59.96,59.96,59.69,59.69,15988.5,56.5957,56.5957,56.3409,56.3409,15988.5
2021-05-06 13:00:00,59.73,59.9,59.73,59.84,20814.75,56.3786,56.5391,56.3786,56.4824,20814.75
2021-05-06 13:30:00,59.87,60.01,59.82,59.84,15225.75,56.5108,56.6429,56.4636,56.4824,15225.75
2021-05-06 14:00:00,59.84,60.0,59.8,59.84,14814.0,56.4824,56.6335,56.4447,56.4824,14814.0
2021-05-06 14:30:00,59.84,59.99,59.75,59.95,12021.75,56.4824,56.624,56.3975,56.5863,12021.75
2021-05-06 15:00:00,59.99,60.23,59.89,60.18,33216.75,56.624,56.8506,56.5296,56.8034,33216.75
2021-05-06 15:30:00,60.21,60.65,60.2,60.64,121853.25,56.8317,57.247,56.8222,57.2376,121853.25
2021-05-07 09:30:00,59.8,60.12,59.5,59.89,61398.0,56.4447,56.7467,56.1615,56.5296,61398.0
2021-05-07 10:00:00,59.91,60.21,59.91,59.97,60914.25,56.5485,56.8317,56.5485,56.6052,60914.25
2021-05-07 10:30:00,60.0,60.33,59.97,60.19,25582.5,56.6335,56.945,56.6052,56.8128,25582.5
2021-05-07 11:00:00,60.18,60.2,60.02,60.04,15320.25,56.8034,56.8222,56.6523,56.6712,15320.25
2021-05-07 11:30:00,60.07,60.16,59.96,60.06,26208.0,56.6995,56.7845,56.5957,56.6901,26208.0
2021-05-07 12:00:00,60.04,60.16,60.01,60.14,35943.75,56.6712,56.7845,56.6429,56.7656,35943.75
2021-05-07 12:30:00,60.13,60.27,60.1,60.23,14323.5,56.7562,56.8883,56.7279,56.8506,14323.5
2021-05-07 13:00:00,60.26,60.36,60.18,60.33,14033.25,56.8789,56.9733,56.8034,56.945,14033.25
2021-05-07 13:30:00,60.33,60.42,60.32,60.37,17606.25,56.945,57.0299,56.9355,56.9827,17606.25
2021-05-07 14:00:00,60.33,60.45,60.23,60.4,16785.0,56.945,57.0582,56.8506,57.011,16785.0
2021-05-07 14:30:00,60.38,60.43,60.27,60.35,21885.75,56.9921,57.0393,56.8883,56.9638,21885.75
2021-05-07 15:00:00,60.34,60.57,60.34,60.57,80910.0,56.9544,57.1715,56.9544,57.1715,80910.0
2021-05-07 15:30:00,60.59,60.79,60.57,60.68,202790.25,57.1904,57.3791,57.1715,57.2753,202790.25
2021-05-10 09:30:00,61.04,61.18,60.81,60.97,64030.5,57.6151,57.7473,57.398,57.549,64030.5
2021-05-10 10:00:00,61.04,61.35,61.03,61.16,41697.0,57.6151,57.9077,57.6057,57.7284,41697.0
2021-05-10 10:30:00,61.16,61.39,60.99,61.24,38202.75,57.7284,57.9455,57.5679,57.8039,38202.75
2021-05-10 11:00:00,61.2,61.56,61.13,61.5,87306.75,57.7661,58.1059,57.7001,58.0493,87306.75
2021-05-10 11:30:00,61.52,61.58,61.26,61.33,40781.25,58.0682,58.1248,57.8228,57.8888,40781.25
2021-05-10 12:00:00,61.31,61.33,61.08,61.08,19626.75,57.87,57.8888,57.6529,57.6529,19626.75
2021-05-10 12:30:00,61.05,61.2,61.05,61.1,20220.75,57.6246,57.7661,57.6246,57.6718,20220.75
2021-05-10 13:00:00,61.11,61.15,60.98,61.0,12170.25,57.6812,57.7189,57.5585,57.5774,12170.25
2021-05-10 13:30:00,61.01,61.21,60.96,61.16,19455.75,57.5868,57.7756,57.5396,57.7284,19455.75
2021-05-10 14:00:00,61.14,61.19,60.84,60.88,18830.25,57.7095,57.7567,57.4263,57.4641,18830.25
2021-05-10 14:30:00,60.85,60.89,60.56,60.59,37098.0,57.4358,57.4735,57.162,57.1904,37098.0
2021-05-10 15:00:00,60.58,60.64,60.31,60.51,39892.5,57.1809,57.2376,56.9261,57.1149,39892.5
2021-05-10 15:30:00,60.48,60.53,60.01,60.03,129010.5,57.0865,57.1337,56.6429,56.6618,129010.5
2021-05-11 09:30:00,59.74,60.1,59.2,60.1,43976.25,56.3881,56.7279,55.8784,56.7279,43976.25
2021-05-11 10:00:00,60.15,60.3,59.38,59.38,31441.5,56.7751,56.9166,56.0483,56.0483,31441.5
2021-05-11 10:30:00,59.38,59.38,59.08,59.16,24792.75,56.0483,56.0483,55.7651,55.8406,24792.75
2021-05-11 11:00:00,59.18,59.5,58.96,59.5,31684.5,55.8595,56.1615,55.6518,56.1615,31684.5
2021-05-11 11:30:00,59.42,59.53,59.32,59.4,24198.75,56.086,56.1898,55.9916,56.0671,24198.75
2021-05-11 12:00:00,59.37,59.39,59.2,59.2,18425.25,56.0388,56.0577,55.8784,55.8784,18425.25
2021-05-11 12:30:00,59.18,59.24,58.92,58.96,24765.75,55.8595,55.9161,55.6141,55.6518,24765.75
2021-05-11 13:00:00,58.96,59.16,58.92,59.16,49065.75,55.6518,55.8406,55.6141,55.8406,49065.75
2021-05-11 13:30:00,59.18,59.46,59.18,59.39,15702.75,55.8595,56.1238,55.8595,56.0577,15702.75
2021-05-11 14:00:00,59.4,59.47,59.24,59.38,14332.5,56.0671,56.1332,55.9161,56.0483,14332.5
2021-05-11 14:30:00,59.38,59.38,59.1,59.28,24162.75,56.0483,56.0483,55.784,55.9539,24162.75
2021-05-11 15:00:00,59.31,59.48,59.16,59.37,39285.0,55.9822,56.1426,55.8406,56.0388,39285.0
2021-05-11 15:30:00,59.36,59.36,59.02,59.2,161136.0,56.0294,56.0294,55.7085,55.8784,161136.0
2021-05-12 09:30:00,59.4,59.87,58.99,59.11,48316.5,56.0671,56.5108,55.6801,55.7934,48316.5
2021-05-12 10:00:00,59.06,59.3,58.9,58.97,23724.0,55.7462,55.9727,55.5952,55.6613,23724.0
2021-05-12 10:30:00,59.0,59.08,58.76,58.92,19770.75,55.6896,55.7651,55.463,55.6141,19770.75
2021-05-12 11:00:00,58.94,59.07,58.8,58.88,34751.25,55.6329,55.7557,55.5008,55.5763,34751.25
2021-05-12 11:30:00,58.85,58.85,58.36,58.37,28516.5,55.548,55.548,55.0855,55.0949,28516.5
2021-05-12 12:00:00,58.32,58.48,58.08,58.25,23528.25,55.0477,55.1988,54.8212,54.9817,23528.25
2021-05-12 12:30:00,58.22,58.31,57.96,58.01,59865.75,54.9533,55.0383,54.7079,54.7551,59865.75
2021-05-12 13:00:00,58.03,58.42,58.01,58.16,53687.25,54.774,55.1421,54.7551,54.8967,53687.25
2021-05-12 13:30:00,58.12,58.24,58.06,58.24,15192.0,54.859,54.9722,54.8023,54.9722,15192.0
2021-05-12 14:00:00,58.22,58.36,58.0,58.04,23809.5,54.9533,55.0855,54.7457,54.7834,23809.5
2021-05-12 14:30:00,57.99,58.16,57.89,58.02,34125.75,54.7362,54.8967,54.6419,54.7646,34125.75
2021-05-12 15:00:00,58.0,58.02,57.28,57.33,81740.25,54.7457,54.7646,54.0661,54.1133,81740.25
2021-05-12 15:30:00,57.35,57.71,57.3,57.46,205182.0,54.1322,54.472,54.085,54.236,205182.0
2021-05-13 09:30:00,57.11,58.38,57.11,58.34,83574.0,53.9056,55.1044,53.9056,55.0666,83574.0
2021-05-13 10:00:00,58.37,58.52,58.23,58.5,53082.0,55.0949,55.2365,54.9628,55.2176,53082.0
2021-05-13 10:30:00,58.55,58.58,58.32,58.44,30330.0,55.2648,55.2931,55.0477,55.161,30330.0
2021-05-13 11:00:00,58.44,58.5,58.25,58.25,26199.0,55.161,55.2176,54.9817,54.9817,26199.0
2021-05-13 11:30:00,58.31,58.35,57.98,58.0,54015.75,55.0383,55.076,54.7268,54.7457,54015.75
2021-05-13 12:00:00,58.02,58.36,57.98,58.22,48935.25,54.7646,55.0855,54.7268,54.9533,48935.25
2021-05-13 12:30:00,58.22,58.29,58.03,58.03,28008.0,54.9533,55.0194,54.774,54.774,28008.0
2021-05-13 13:00:00,58.11,58.33,57.97,58.12,29101.5,54.8495,55.0572,54.7174,54.859,29101.5
2021-05-13 13:30:00,58.16,58.16,57.79,57.92,27614.25,54.8967,54.8967,54.5475,54.6702,27614.25
2021-05-13 14:00:00,58.0,58.28,57.97,58.28,59829.75,54.7457,55.01,54.7174,55.01,59829.75
2021-05-13 14:30:00,58.28,58.43,58.16,58.4,318024.0,55.01,55.1516,54.8967,55.1232,318024.0
2021-05-13 15:00:00,58.42,58.75,58.39,58.75,37116.0,55.1421,55.4536,55.1138,55.4536,37116.0
2021-05-13 15:30:00,58.76,58.81,58.55,58.58,91914.75,55.463,55.5102,55.2648,55.2931,91914.75
2021-05-14 09:30:00,58.94,59.34,58.76,59.3,34332.75,55.6329,56.0105,55.463,55.9727,34332.75
2021-05-14 10:00:00,59.16,59.48,59.16,59.2,23582.25,55.8406,56.1426,55.8406,55.8784,23582.25
2021-05-14 10:30:00,59.24,59.4,59.18,59.37,24687.0,55.9161,56.0671,55.8595,56.0388,24687.0
2021-05-14 11:00:00,59.27,59.31,59.17,59.28,15547.5,55.9444,55.9822,55.85,55.9539,15547.5
2021-05-14 11:30:00,59.24,59.48,59.23,59.47,35154.0,55.9161,56.1426,55.9067,56.1332,35154.0
2021-05-14 12:00:00,59.48,59.59,59.46,59.56,26880.75,56.1426,56.2465,56.1238,56.2182,26880.75
2021-05-14 12:30:00,59.56,59.6,59.48,59.59,23247.0,56.2182,56.2559,56.1426,56.2465,23247.0
2021-05-14 13:00:00,59.58,59.66,59.46,59.65,17541.0,56.237,56.3125,56.1238,56.3031,17541.0
2021-05-14 13:30:00,59.67,59.76,59.63,59.71,18578.25,56.322,56.4069,56.2842,56.3597,18578.25
2021-05-14 14:00:00,59.72,59.99,59.7,59.99,23393.25,56.3692,56.624,56.3503,56.624,23393.25
2021-05-14 14:30:00,59.99,60.05,59.84,59.99,27499.5,56.624,56.6807,56.4824,56.624,27499.5
2021-05-14 15:00:00,59.96,60.0,59.82,59.82,35633.25,56.5957,56.6335,56.4636,56.4636,35633.25
2021-05-14 15:30:00,59.87,59.89,59.62,59.63,244190.25,56.5108,56.5296,56.2748,56.2842,244190.25
2021-05-17 09:30:00,59.48,59.6,58.66,58.7,44914.5,56.1426,56.2559,55.3687,55.4064,44914.5
2021-05-17 10:00:00,58.66,59.21,58.47,58.9,28984.5,55.3687,55.8878,55.1893,55.5952,28984.5
2021-05-17 10:30:00,58.82,59.25,58.77,59.1,28966.5,55.5197,55.9256,55.4725,55.784,28966.5
2021-05-17 11:00:00,59.09,59.09,58.85,58.99,23805.0,55.7745,55.7745,55.548,55.6801,23805.0
2021-05-17 11:30:00,59.03,59.08,58.92,59.04,9031.5,55.7179,55.7651,55.6141,55.7273,9031.5
2021-05-17 12:00:00,59.0,59.22,58.9,59.22,7494.75,55.6896,55.8972,55.5952,55.8972,7494.75
2021-05-17 12:30:00,59.23,59.31,59.19,59.26,12757.5,55.9067,55.9822,55.8689,55.935,12757.5
2021-05-17 13:00:00,59.27,59.28,59.1,59.15,8111.25,55.9444,55.9539,55.784,55.8312,8111.25
2021-05-17 13:30:00,59.14,59.28,59.07,59.27,12141.0,55.8217,55.9539,55.7557,55.9444,12141.0
2021-05-17 14:00:00,59.3,59.39,59.28,59.33,22511.25,55.9727,56.0577,55.9539,56.0011,22511.25
2021-05-17 14:30:00,59.35,59.44,59.25,59.41,12332.25,56.0199,56.1049,55.9256,56.0766,12332.25
2021-05-17 15:00:00,59.39,59.49,59.36,59.39,20241.0,56.0577,56.1521,56.0294,56.0577,20241.0
2021-05-17 15:30:00,59.41,59.64,59.36,59.56,72312.75,56.0766,56.2937,56.0294,56.2182,72312.75
2021-05-18 09:30:00,59.68,59.95,59.18,59.81,30145.5,56.3314,56.5863,55.8595,56.4541,30145.5
2021-05-18 10:00:00,59.84,59.88,59.57,59.74,45366.75,56.4824,56.5202,56.2276,56.3881,45366.75
2021-05-18 10:30:00,59.68,59.72,59.48,59.54,23922.0,56.3314,56.3692,56.1426,56.1993,23922.0
2021-05-18 11:00:00,59.48,59.65,59.37,59.6,33513.75,56.1426,56.3031,56.0388,56.2559,33513.75
2021-05-18 11:30:00,59.6,59.67,59.44,59.48,64129.5,56.2559,56.322,56.1049,56.1426,64129.5
2021-05-18 12:00:00,59.51,59.52,59.2,59.38,31603.5,56.171,56.1804,55.8784,56.0483,31603.5
2021-05-18 12:30:00,59.34,59.4,59.31,59.4,19683.0,56.0105,56.0671,55.9822,56.0671,19683.0
2021-05-18 13:00:00,59.42,59.48,59.37,59.48,16791.75,56.086,56.1426,56.0388,56.1426,16791.75
2021-05-18 13:30:00,59.47,59.51,59.41,59.48,13059.0,56.1332,56.171,56.0766,56.1426,13059.0
2021-05-18 14:00:00,59.44,59.47,59.26,59.27,36148.5,56.1049,56.1332,55.935,55.9444,36148.5
2021-05-18 14:30:00,59.27,59.28,59.06,59.25,19197.0,55.9444,55.9539,55.7462,55.9256,19197.0
2021-05-18 15:00:00,59.24,59.4,59.16,59.2,48777.75,55.9161,56.0671,55.8406,55.8784,48777.75
2021-05-18 15:30:00,59.2,59.24,58.68,58.71,115350.75,55.8784,55.9161,55.3875,55.4159,115350.75
2021-05-19 09:30:00,57.99,58.13,57.56,57.76,46761.75,54.7362,54.8684,54.3304,54.5192,46761.75
2021-05-19 10:00:00,57.73,57.8,57.33,57.6,23170.5,54.4908,54.5569,54.1133,54.3681,23170.5
2021-05-19 10:30:00,57.64,57.8,57.43,57.77,22142.25,54.4059,54.5569,54.2077,54.5286,22142.25
2021-05-19 11:00:00,57.77,57.95,57.66,57.93,15770.25,54.5286,54.6985,54.4248,54.6796,15770.25
2021-05-19 11:30:00,57.91,58.0,57.77,58.0,12827.25,54.6607,54.7457,54.5286,54.7457,12827.25
2021-05-19 12:00:00,57.95,58.15,57.93,57.99,13990.5,54.6985,54.8873,54.6796,54.7362,13990.5
2021-05-19 12:30:00,57.97,58.09,57.93,58.07,14872.5,54.7174,54.8306,54.6796,54.8118,14872.5
2021-05-19 13:00:00,58.09,58.35,58.08,58.18,18333.0,54.8306,55.076,54.8212,54.9156,18333.0
2021-05-19 13:30:00,58.13,58.22,58.08,58.17,13776.75,54.8684,54.9533,54.8212,54.9061,13776.75
2021-05-19 14:00:00,58.18,58.34,57.87,58.25,34166.25,54.9156,55.0666,54.623,54.9817,34166.25
2021-05-19 14:30:00,58.33,58.41,58.06,58.27,43629.75,55.0572,55.1327,54.8023,55.0005,43629.75
2021-05-19 15:00:00,58.2,58.77,58.15,58.72,76844.25,54.9345,55.4725,54.8873,55.4253,76844.25
2021-05-19 15:30:00,58.66,58.82,58.31,58.82,142663.5,55.3687,55.5197,55.0383,55.5197,142663.5
2021-05-20 09:30:00,59.02,59.04,58.13,58.58,72366.75,55.7085,55.7273,54.8684,55.2931,72366.75
2021-05-20 10:00:00,58.4,58.65,58.4,58.63,11335.5,55.1232,55.3592,55.1232,55.3403,11335.5
2021-05-20 10:30:00,58.58,58.76,58.56,58.62,37653.75,55.2931,55.463,55.2743,55.3309,37653.75
2021-05-20 11:00:00,58.62,58.94,58.6,58.92,52272.0,55.3309,55.6329,55.312,55.6141,52272.0
2021-05-20 11:30:00,58.92,59.08,58.8,58.95,95334.75,55.6141,55.7651,55.5008,55.6424,95334.75
2021-05-20 12:00:00,58.88,58.93,58.64,58.64,16888.5,55.5763,55.6235,55.3498,55.3498,16888.5
2021-05-20 12:30:00,58.67,58.69,58.4,58.64,20364.75,55.3781,55.397,55.1232,55.3498,20364.75
2021-05-20 13:00:00,58.64,58.91,58.6,58.91,18148.5,55.3498,55.6046,55.312,55.6046,18148.5
2021-05-20 13:30:00,58.91,59.01,58.77,58.88,16524.0,55.6046,55.699,55.4725,55.5763,16524.0
2021-05-20 14:00:00,58.91,59.15,58.91,59.15,22558.5,55.6046,55.8312,55.6046,55.8312,22558.5
2021-05-20 14:30:00,59.14,59.16,59.06,59.08,18065.25,55.8217,55.8406,55.7462,55.7651,18065.25
2021-05-20 15:00:00,59.07,59.39,59.04,59.39,86143.5,55.7557,56.0577,55.7273,56.0577,86143.5
2021-05-20 15:30:00,59.36,59.42,59.06,59.14,110265.75,56.0294,56.086,55.7462,55.8217,110265.75
2021-05-21 09:30:00,59.51,60.03,59.51,60.03,62968.5,56.171,56.6618,56.171,56.6618,62968.5
2021-05-21 10:00:00,60.01,60.2,59.82,59.97,41067.0,56.6429,56.8222,56.4636,56.6052,41067.0
2021-05-21 10:30:00,59.92,60.03,59.74,60.01,16668.0,56.558,56.6618,56.3881,56.6429,16668.0
2021-05-21 11:00:00,60.06,60.09,59.81,59.82,34200.0,56.6901,56.7184,56.4541,56.4636,34200.0
2021-05-21 11:30:00,59.79,59.93,59.72,59.75,11684.25,56.4353,56.5674,56.3692,56.3975,11684.25
2021-05-21 12:00:00,59.72,59.76,59.44,59.56,13504.5,56.3692,56.4069,56.1049,56.2182,13504.5
2021-05-21 12:30:00,59.56,59.56,59.2,59.29,11830.5,56.2182,56.2182,55.8784,55.9633,11830.5
2021-05-21 13:00:00,59.32,59.6,59.3,59.6,11841.75,55.9916,56.2559,55.9727,56.2559,11841.75
2021-05-21 13:30:00,59.58,59.62,59.42,59.49,14523.75,56.237,56.2748,56.086,56.1521,14523.75
2021-05-21 14:00:00,59.48,59.66,59.47,59.56,38979.0,56.1426,56.3125,56.1332,56.2182,38979.0
2021-05-21 14:30:00,59.57,59.59,59.4,59.52,21053.25,56.2276,56.2465,56.0671,56.1804,21053.25
2021-05-21 15:00:00,59.51,59.57,59.41,59.54,26469.0,56.171,56.2276,56.0766,56.1993,26469.0
2021-05-21 15:30:00,59.54,59.54,59.29,59.38,234987.75,56.1993,56.1993,55.9633,56.0483,234987.75
2021-05-24 09:30:00,59.55,59.83,59.25,59.71,36222.75,56.2087,56.473,55.9256,56.3597,36222.75
2021-05-24 10:00:00,59.73,59.8,59.57,59.62,29668.5,56.3786,56.4447,56.2276,56.2748,29668.5
2021-05-24 10:30:00,59.64,59.83,59.62,59.67,36495.0,56.2937,56.473,56.2748,56.322,36495.0
2021-05-24 11:00:00,59.7,59.75,59.64,59.72,25044.75,56.3503,56.3975,56.2937,56.3692,25044.75
2021-05-24 11:30:00,59.72,59.75,59.54,59.58,75564.0,56.3692,56.3975,56.1993,56.237,75564.0
2021-05-24 12:00:00,59.6,59.62,59.53,59.56,17687.25,56.2559,56.2748,56.1898,56.2182,17687.25
2021-05-24 12:30:00,59.56,59.69,59.55,59.67,16499.25,56.2182,56.3409,56.2087,56.322,16499.25
2021-05-24 13:00:00,59.7,59.72,59.55,59.6,39953.25,56.3503,56.3692,56.2087,56.2559,39953.25
2021-05-24 13:30:00,59.61,59.69,59.57,59.63,46908.0,56.2654,56.3409,56.2276,56.2842,46908.0
2021-05-24 14:00:00,59.64,59.81,59.56,59.75,103097.25,56.2937,56.4541,56.2182,56.3975,103097.25
2021-05-24 14:30:00,59.74,59.92,59.71,59.85,31005.0,56.3881,56.558,56.3597,56.4919,31005.0
2021-05-24 15:00:00,59.85,59.95,59.83,59.89,14915.25,56.4919,56.5863,56.473,56.5296,14915.25
2021-05-24 15:30:00,59.92,59.96,59.75,59.79,153499.5,56.558,56.5957,56.3975,56.4353,153499.5
2021-05-25 09:30:00,59.96,60.56,59.83,59.97,24417.0,56.5957,57.162,56.473,56.6052,24417.0
2021-05-25 10:00:00,60.05,60.15,59.93,59.98,36047.25,56.6807,56.7751,56.5674,56.6146,36047.25
2021-05-25 10:30:00,60.0,60.03,59.89,59.92,25677.0,56.6335,56.6618,56.5296,56.558,25677.0
2021-05-25 11:00:00,59.95,59.95,59.54,59.54,25735.5,56.5863,56.5863,56.1993,56.1993,25735.5
2021-05-25 11:30:00,59.54,59.54,59.32,59.44,39757.5,56.1993,56.1993,55.9916,56.1049,39757.5
2021-05-25 12:00:00,59.46,59.6,59.46,59.59,23442.75,56.1238,56.2559,56.1238,56.2465,23442.75
2021-05-25 12:30:00,59.56,59.57,59.45,59.45,16947.0,56.2182,56.2276,56.1143,56.1143,16947.0
2021-05-25 13:00:00,59.48,59.53,59.37,59.49,19712.25,56.1426,56.1898,56.0388,56.1521,19712.25
2021-05-25 13:30:00,59.44,59.56,59.4,59.42,27618.75,56.1049,56.2182,56.0671,56.086,27618.75
2021-05-25 14:00:00,59.41,59.41,59.2,59.22,25272.0,56.0766,56.0766,55.8784,55.8972,25272.0
2021-05-25 14:30:00,59.22,59.31,59.03,59.03,22682.25,55.8972,55.9822,55.7179,55.7179,22682.25
2021-05-25 15:00:00,59.01,59.02,58.88,58.88,35442.0,55.699,55.7085,55.5763,55.5763,35442.0
2021-05-25 15:30:00,58.88,58.88,58.55,58.57,173022.75,55.5763,55.5763,55.2648,55.2837,173022.75
2021-05-26 09:30:00,58.85,59.04,58.18,58.31,50989.5,55.548,55.7273,54.9156,55.0383,50989.5
2021-05-26 10:00:00,58.28,58.95,58.27,58.75,53199.0,55.01,55.6424,55.0005,55.4536,53199.0
2021-05-26 10:30:00,58.76,58.87,58.66,58.87,63936.0,55.463,55.5669,55.3687,55.5669,63936.0
2021-05-26 11:00:00,58.89,59.12,58.89,59.02,71086.5,55.5858,55.8028,55.5858,55.7085,71086.5
2021-05-26 11:30:00,59.01,59.09,58.96,59.08,25479.0,55.699,55.7745,55.6518,55.7651,25479.0
2021-05-26 12:00:00,59.09,59.22,59.07,59.17,47403.0,55.7745,55.8972,55.7557,55.85,47403.0
2021-05-26 12:30:00,59.18,59.21,59.07,59.12,41883.75,55.8595,55.8878,55.7557,55.8028,41883.75
2021-05-26 13:00:00,59.14,59.21,59.07,59.16,30663.0,55.8217,55.8878,55.7557,55.8406,30663.0
2021-05-26 13:30:00,59.17,59.17,58.96,59.06,32328.0,55.85,55.85,55.6518,55.7462,32328.0
2021-05-26 14:00:00,59.09,59.27,59.04,59.24,40671.0,55.7745,55.9444,55.7273,55.9161,40671.0
2021-05-26 14:30:00,59.22,59.29,59.16,59.21,47529.0,55.8972,55.9633,55.8406,55.8878,47529.0
2021-05-26 15:00:00,59.21,59.39,59.15,59.32,96396.75,55.8878,56.0577,55.8312,55.9916,96396.75
2021-05-26 15:30:00,59.32,59.38,59.1,59.16,204817.5,55.9916,56.0483,55.784,55.8406,204817.5
2021-05-27 09:30:00,59.63,59.71,58.96,59.05,117733.5,56.2842,56.3597,55.6518,55.7368,117733.5
2021-05-27 10:00:00,59.02,59.02,58.46,58.53,178877.25,55.7085,55.7085,55.1799,55.2459,178877.25
2021-05-27 10:30:00,58.55,58.56,58.02,58.14,115735.5,55.2648,55.2743,54.7646,54.8778,115735.5
2021-05-27 11:00:00,58.12,58.17,57.91,58.05,184074.75,54.859,54.9061,54.6607,54.7929,184074.75
2021-05-27 11:30:00,58.02,58.24,57.92,58.21,63231.75,54.7646,54.9722,54.6702,54.9439,63231.75
2021-05-27 12:00:00,58.2,58.25,58.09,58.19,41242.5,54.9345,54.9817,54.8306,54.925,41242.5
2021-05-27 12:30:00,58.18,58.3,58.01,58.02,56538.0,54.9156,55.0289,54.7551,54.7646,56538.0
2021-05-27 13:00:00,58.0,58.09,57.88,57.95,110778.75,54.7457,54.8306,54.6324,54.6985,110778.75
2021-05-27 13:30:00,57.94,57.94,57.51,57.76,178861.5,54.6891,54.6891,54.2832,54.5192,178861.5
2021-05-27 14:00:00,57.76,57.88,57.62,57.88,119801.25,54.5192,54.6324,54.387,54.6324,119801.25
2021-05-27 14:30:00,57.88,57.97,57.78,57.9,171193.5,54.6324,54.7174,54.538,54.6513,171193.5
2021-05-27 15:00:00,57.89,58.13,57.84,58.08,273615.75,54.6419,54.8684,54.5947,54.8212,273615.75
2021-05-27 15:30:00,58.09,58.71,58.05,58.49,531234.0,54.8306,55.4159,54.7929,55.2082,531234.0
2021-05-28 09:30:00,58.91,58.91,57.73,58.45,101945.25,55.6046,55.6046,54.4908,55.1704,101945.25
2021-05-28 10:00:00,58.47,58.5,57.91,58.1,71104.5,55.1893,55.2176,54.6607,54.8401,71104.5
2021-05-28 10:30:00,58.1,58.4,58.06,58.35,102413.25,54.8401,55.1232,54.8023,55.076,102413.25
2021-05-28 11:00:00,58.35,58.5,58.28,58.43,139725.0,55.076,55.2176,55.01,55.1516,139725.0
2021-05-28 11:30:00,58.45,58.54,58.36,58.43,49785.75,55.1704,55.2554,55.0855,55.1516,49785.75
2021-05-28 12:00:00,58.43,58.65,58.38,58.55,126416.25,55.1516,55.3592,55.1044,55.2648,126416.25
2021-05-28 12:30:00,58.52,58.65,58.4,58.41,79773.75,55.2365,55.3592,55.1232,55.1327,79773.75
2021-05-28 13:00:00,58.43,58.63,58.4,58.58,75386.25,55.1516,55.3403,55.1232,55.2931,75386.25
2021-05-28 13:30:00,58.56,58.72,58.48,58.64,81877.5,55.2743,55.4253,55.1988,55.3498,81877.5
2021-05-28 14:00:00,58.66,58.73,58.6,58.66,89784.0,55.3687,55.4347,55.312,55.3687,89784.0
2021-05-28 14:30:00,58.68,58.91,58.65,58.84,61510.5,55.3875,55.6046,55.3592,55.5386,61510.5
2021-05-28 15:00:00,58.85,59.06,58.84,59.03,80390.25,55.548,55.7462,55.5386,55.7179,80390.25
2021-05-28 15:30:00,59.01,59.1,58.88,58.97,321516.0,55.699,55.784,55.5763,55.6613,321516.0
2021-06-01 09:30:00,59.63,59.78,59.36,59.49,53309.25,56.2842,56.4258,56.0294,56.1521,53309.25
2021-06-01 10:00:00,59.51,59.77,59.36,59.4,45893.25,56.171,56.4164,56.0294,56.0671,45893.25
2021-06-01 10:30:00,59.4,59.63,59.31,59.45,55662.75,56.0671,56.2842,55.9822,56.1143,55662.75
2021-06-01 11:00:00,59.47,59.67,59.45,59.54,29166.75,56.1332,56.322,56.1143,56.1993,29166.75
2021-06-01 11:30:00,59.5,59.52,59.23,59.25,66312.0,56.1615,56.1804,55.9067,55.9256,66312.0
2021-06-01 12:00:00,59.24,59.24,59.03,59.09,59798.25,55.9161,55.9161,55.7179,55.7745,59798.25
2021-06-01 12:30:00,59.11,59.19,58.94,58.95,46815.75,55.7934,55.8689,55.6329,55.6424,46815.75
2021-06-01 13:00:00,58.95,58.97,58.76,58.78,33113.25,55.6424,55.6613,55.463,55.4819,33113.25
2021-06-01 13:30:00,58.79,58.83,58.65,58.72,58673.25,55.4914,55.5291,55.3592,55.4253,58673.25
2021-06-01 14:00:00,58.72,58.77,58.63,58.67,143916.75,55.4253,55.4725,55.3403,55.3781,143916.75
2021-06-01 14:30:00,58.67,58.92,58.65,58.92,68301.0,55.3781,55.6141,55.3592,55.6141,68301.0
2021-06-01 15:00:00,58.9,59.04,58.84,59.02,52506.0,55.5952,55.7273,55.5386,55.7085,52506.0
2021-06-01 15:30:00,59.0,59.18,58.94,59.14,184068.0,55.6896,55.8595,55.6329,55.8217,184068.0
2021-06-02 09:30:00,59.11,59.24,58.62,58.78,114088.5,55.7934,55.9161,55.3309,55.4819,114088.5
2021-06-02 10:00:00,58.79,58.86,58.6,58.83,85970.25,55.4914,55.5574,55.312,55.5291,85970.25
2021-06-02 10:30:00,58.82,59.05,58.64,58.92,82188.0,55.5197,55.7368,55.3498,55.6141,82188.0
2021-06-02 11:00:00,58.93,59.12,58.84,58.99,14116.5,55.6235,55.8028,55.5386,55.6801,14116.5
2021-06-02 11:30:00,59.0,59.02,58.87,58.91,17892.0,55.6896,55.7085,55.5669,55.6046,17892.0
2021-06-02 12:00:00,58.91,58.93,58.78,58.8,21273.75,55.6046,55.6235,55.4819,55.5008,21273.75
2021-06-02 12:30:00,58.77,58.97,58.73,58.89,37660.5,55.4725,55.6613,55.4347,55.5858,37660.5
2021-06-02 13:00:00,58.92,58.92,58.64,58.67,37914.75,55.6141,55.6141,55.3498,55.3781,37914.75
2021-06-02 13:30:00,58.65,58.76,58.48,58.64,70814.25,55.3592,55.463,55.1988,55.3498,70814.25
2021-06-02 14:00:00,58.71,58.85,58.66,58.76,38907.0,55.4159,55.548,55.3687,55.463,38907.0
2021-06-02 14:30:00,58.79,59.04,58.76,58.98,31531.5,55.4914,55.7273,55.463,55.6707,31531.5
2021-06-02 15:00:00,59.0,59.01,58.88,58.91,27153.0,55.6896,55.699,55.5763,55.6046,27153.0
2021-06-02 15:30:00,58.91,58.93,58.72,58.76,189504.0,55.6046,55.6235,55.4253,55.463,189504.0
2021-06-03 09:30:00,58.6,58.7,58.21,58.52,43627.5,55.312,55.4064,54.9439,55.2365,43627.5
2021-06-03 10:00:00,58.51,58.54,58.24,58.36,77571.0,55.2271,55.2554,54.9722,55.0855,77571.0
2021-06-03 10:30:00,58.32,58.81,58.29,58.73,38155.5,55.0477,55.5102,55.0194,55.4347,38155.5
2021-06-03 11:00:00,58.71,59.04,58.68,59.02,26943.75,55.4159,55.7273,55.3875,55.7085,26943.75
2021-06-03 11:30:00,59.01,59.16,58.95,59.12,24696.0,55.699,55.8406,55.6424,55.8028,24696.0
2021-06-03 12:00:00,59.12,59.16,59.09,59.14,13608.0,55.8028,55.8406,55.7745,55.8217,13608.0
2021-06-03 12:30:00,59.15,59.24,59.11,59.15,23031.0,55.8312,55.9161,55.7934,55.8312,23031.0
2021-06-03 13:00:00,59.16,59.18,59.0,59.14,28903.5,55.8406,55.8595,55.6896,55.8217,28903.5
2021-06-03 13:30:00,59.12,59.12,58.98,59.0,19109.25,55.8028,55.8028,55.6707,55.6896,19109.25
2021-06-03 14:00:00,58.96,59.02,58.94,58.99,16830.0,55.6518,55.7085,55.6329,55.6801,16830.0
2021-06-03 14:30:00,59.0,59.01,58.91,58.93,16719.75,55.6896,55.699,55.6046,55.6235,16719.75
2021-06-03 15:00:00,58.93,59.02,58.89,59.0,34575.75,55.6235,55.7085,55.5858,55.6896,34575.75
2021-06-03 15:30:00,59.01,59.1,58.95,59.05,149591.25,55.699,55.784,55.6424,55.7368,149591.25
2021-06-04 09:30:00,59.23,59.26,58.83,58.88,26718.75,55.9067,55.935,55.5291,55.5763,26718.75
2021-06-04 10:00:00,58.99,58.99,58.57,58.67,24972.75,55.6801,55.6801,55.2837,55.3781,24972.75
2021-06-04 10:30:00,58.67,58.73,58.49,58.62,86368.5,55.3781,55.4347,55.2082,55.3309,86368.5
2021-06-04 11:00:00,58.62,58.62,58.32,58.35,75213.0,55.3309,55.3309,55.0477,55.076,75213.0
2021-06-04 11:30:00,58.37,58.38,58.15,58.15,19122.75,55.0949,55.1044,54.8873,54.8873,19122.75
2021-06-04 12:00:00,58.15,58.32,58.15,58.29,20826.0,54.8873,55.0477,54.8873,55.0194,20826.0
2021-06-04 12:30:00,58.32,58.49,58.32,58.49,8784.0,55.0477,55.2082,55.0477,55.2082,8784.0
2021-06-04 13:00:00,58.52,58.69,58.52,58.64,18123.75,55.2365,55.397,55.2365,55.3498,18123.75
2021-06-04 13:30:00,58.62,58.72,58.6,58.63,10278.0,55.3309,55.4253,55.312,55.3403,10278.0
2021-06-04 14:00:00,58.64,58.75,58.62,58.73,16719.75,55.3498,55.4536,55.3309,55.4347,16719.75
2021-06-04 14:30:00,58.74,58.85,58.71,58.85,14796.0,55.4442,55.548,55.4159,55.548,14796.0
2021-06-04 15:00:00,58.81,58.93,58.79,58.9,19719.0,55.5102,55.6235,55.4914,55.5952,19719.0
2021-06-04 15:30:00,58.91,59.01,58.84,58.86,177441.75,55.6046,55.699,55.5386,55.5574,177441.75
2021-06-07 09:30:00,58.99,58.99,58.47,58.5,18524.25,55.6801,55.6801,55.1893,55.2176,18524.25
2021-06-07 10:00:00,58.55,58.55,58.28,58.3,31920.75,55.2648,55.2648,55.01,55.0289,31920.75
2021-06-07 10:30:00,58.27,58.31,58.12,58.12,26788.5,55.0005,55.0383,54.859,54.859,26788.5
2021-06-07 11:00:00,58.14,58.24,58.1,58.19,26043.75,54.8778,54.9722,54.8401,54.925,26043.75
2021-06-07 11:30:00,58.18,58.2,58.12,58.16,21413.25,54.9156,54.9345,54.859,54.8967,21413.25
2021-06-07 12:00:00,58.16,58.25,58.14,58.21,17799.75,54.8967,54.9817,54.8778,54.9439,17799.75
2021-06-07 12:30:00,58.18,58.32,58.16,58.3,26115.75,54.9156,55.0477,54.8967,55.0289,26115.75
2021-06-07 13:00:00,58.3,58.39,58.21,58.33,15779.25,55.0289,55.1138,54.9439,55.0572,15779.25
2021-06-07 13:30:00,58.33,58.34,58.23,58.26,19696.5,55.0572,55.0666,54.9628,54.9911,19696.5
2021-06-07 14:00:00,58.25,58.27,58.02,58.1,34006.5,54.9817,55.0005,54.7646,54.8401,34006.5
2021-06-07 14:30:00,58.11,58.17,58.05,58.09,102638.25,54.8495,54.9061,54.7929,54.8306,102638.25
2021-06-07 15:00:00,58.09,58.18,58.08,58.12,28815.75,54.8306,54.9156,54.8212,54.859,28815.75
2021-06-07 15:30:00,58.12,58.2,57.99,58.09,121556.25,54.859,54.9345,54.7362,54.8306,121556.25
2021-06-08 09:30:00,57.67,57.78,57.11,57.35,34931.25,54.4342,54.538,53.9056,54.1322,34931.25
2021-06-08 10:00:00,57.38,57.74,57.32,57.74,71124.75,54.1605,54.5003,54.1038,54.5003,71124.75
2021-06-08 10:30:00,57.82,57.94,57.7,57.92,18751.5,54.5758,54.6891,54.4625,54.6702,18751.5
2021-06-08 11:00:00,57.92,57.97,57.78,57.91,26874.0,54.6702,54.7174,54.538,54.6607,26874.0
2021-06-08 11:30:00,57.93,58.38,57.92,58.38,30132.0,54.6796,55.1044,54.6702,55.1044,30132.0
2021-06-08 12:00:00,58.38,58.55,58.35,58.55,14901.75,55.1044,55.2648,55.076,55.2648,14901.75
2021-06-08 12:30:00,58.55,58.56,58.43,58.46,21532.5,55.2648,55.2743,55.1516,55.1799,21532.5
2021-06-08 13:00:00,58.46,58.6,58.46,58.55,27990.0,55.1799,55.312,55.1799,55.2648,27990.0
2021-06-08 13:30:00,58.54,58.62,58.54,58.54,40394.25,55.2554,55.3309,55.2554,55.2554,40394.25
2021-06-08 14:00:00,58.53,58.6,58.48,58.6,26489.25,55.2459,55.312,55.1988,55.312,26489.25
2021-06-08 14:30:00,58.6,58.61,58.49,58.61,22864.5,55.312,55.3215,55.2082,55.3215,22864.5
2021-06-08 15:00:00,58.58,58.71,58.56,58.69,22520.25,55.2931,55.4159,55.2743,55.397,22520.25
2021-06-08 15:30:00,58.66,58.72,58.5,58.5,108036.0,55.3687,55.4253,55.2176,55.2176,108036.0
2021-06-09 09:30:00,58.2,58.44,57.71,57.81,49032.0,54.9345,55.161,54.472,54.5663,49032.0
2021-06-09 10:00:00,57.85,58.17,57.68,58.1,56830.5,54.6041,54.9061,54.4436,54.8401,56830.5
2021-06-09 10:30:00,58.1,58.27,58.04,58.12,82642.5,54.8401,55.0005,54.7834,54.859,82642.5
2021-06-09 11:00:00,58.15,58.19,58.07,58.12,25719.75,54.8873,54.925,54.8118,54.859,25719.75
2021-06-09 11:30:00,58.12,58.12,57.89,57.92,43731.0,54.859,54.859,54.6419,54.6702,43731.0
2021-06-09 12:00:00,57.92,57.95,57.83,57.89,24237.0,54.6702,54.6985,54.5852,54.6419,24237.0
2021-06-09 12:30:00,57.87,57.87,57.59,57.65,25188.75,54.623,54.623,54.3587,54.4153,25188.75
2021-06-09 13:00:00,57.68,57.75,57.58,57.69,24198.75,54.4436,54.5097,54.3493,54.4531,24198.75
2021-06-09 13:30:00,57.69,57.75,57.57,57.62,23373.0,54.4531,54.5097,54.3398,54.387,23373.0
2021-06-09 14:00:00,57.64,57.71,57.59,57.68,24336.0,54.4059,54.472,54.3587,54.4436,24336.0
2021-06-09 14:30:00,57.68,57.74,57.63,57.69,43035.75,54.4436,54.5003,54.3964,54.4531,43035.75
2021-06-09 15:00:00,57.68,57.72,57.54,57.54,48600.0,54.4436,54.4814,54.3115,54.3115,48600.0
2021-06-09 15:30:00,57.52,57.6,57.41,57.42,165091.5,54.2926,54.3681,54.1888,54.1982,165091.5
2021-06-10 09:30:00,58.1,58.22,57.65,57.87,61566.75,54.8401,54.9533,54.4153,54.623,61566.75
2021-06-10 10:00:00,57.88,57.92,57.41,57.43,26986.5,54.6324,54.6702,54.1888,54.2077,26986.5
2021-06-10 10:30:00,57.46,57.48,57.31,57.43,53127.0,54.236,54.2549,54.0944,54.2077,53127.0
2021-06-10 11:00:00,57.44,57.51,57.32,57.37,31342.5,54.2171,54.2832,54.1038,54.151,31342.5
2021-06-10 11:30:00,57.36,57.39,57.26,57.3,18555.75,54.1416,54.1699,54.0472,54.085,18555.75
2021-06-10 12:00:00,57.32,57.36,57.17,57.2,20841.75,54.1038,54.1416,53.9623,53.9906,20841.75
2021-06-10 12:30:00,57.25,57.33,57.19,57.2,25251.75,54.0378,54.1133,53.9811,53.9906,25251.75
2021-06-10 13:00:00,57.2,57.33,57.2,57.31,108353.25,53.9906,54.1133,53.9906,54.0944,108353.25
2021-06-10 13:30:00,57.35,57.81,57.35,57.74,80628.75,54.1322,54.5663,54.1322,54.5003,80628.75
2021-06-10 14:00:00,57.73,57.74,57.52,57.57,15345.0,54.4908,54.5003,54.2926,54.3398,15345.0
2021-06-10 14:30:00,57.6,57.66,57.58,57.6,16143.75,54.3681,54.4248,54.3493,54.3681,16143.75
2021-06-10 15:00:00,57.62,57.66,57.52,57.54,37417.5,54.387,54.4248,54.2926,54.3115,37417.5
2021-06-10 15:30:00,57.53,57.58,57.25,57.29,103254.75,54.3021,54.3493,54.0378,54.0755,103254.75
2021-06-11 09:30:00,57.37,58.08,57.37,58.06,42021.0,54.151,54.8212,54.151,54.8023,42021.0
2021-06-11 10:00:00,58.06,58.21,57.88,57.98,65589.75,54.8023,54.9439,54.6324,54.7268,65589.75
2021-06-11 10:30:00,58.01,58.18,57.96,58.15,37062.0,54.7551,54.9156,54.7079,54.8873,37062.0
2021-06-11 11:00:00,58.14,58.22,58.01,58.08,42457.5,54.8778,54.9533,54.7551,54.8212,42457.5
2021-06-11 11:30:00,58.1,58.36,58.09,58.31,25479.0,54.8401,55.0855,54.8306,55.0383,25479.0
2021-06-11 12:00:00,58.33,58.35,58.13,58.21,34443.0,55.0572,55.076,54.8684,54.9439,34443.0
2021-06-11 12:30:00,58.17,58.2,58.01,58.06,47502.0,54.9061,54.9345,54.7551,54.8023,47502.0
2021-06-11 13:00:00,58.06,58.24,58.05,58.1,36434.25,54.8023,54.9722,54.7929,54.8401,36434.25
2021-06-11 13:30:00,58.11,58.19,58.1,58.16,26289.0,54.8495,54.925,54.8401,54.8967,26289.0
2021-06-11 14:00:00,58.18,58.25,58.08,58.08,20493.0,54.9156,54.9817,54.8212,54.8212,20493.0
2021-06-11 14:30:00,58.1,58.11,57.98,58.07,74166.75,54.8401,54.8495,54.7268,54.8118,74166.75
2021-06-11 15:00:00,58.07,58.14,58.0,58.07,55748.25,54.8118,54.8778,54.7457,54.8118,55748.25
2021-06-11 15:30:00,58.07,58.27,57.99,58.27,172368.0,54.8118,55.0005,54.7362,55.0005,172368.0
2021-06-14 09:30:00,58.18,58.18,57.53,57.7,58099.5,54.9156,54.9156,54.3021,54.4625,58099.5
2021-06-14 10:00:00,57.68,57.94,57.64,57.75,33453.0,54.4436,54.6891,54.4059,54.5097,33453.0
2021-06-14 10:30:00,57.73,57.84,57.69,57.79,29612.25,54.4908,54.5947,54.4531,54.5475,29612.25
2021-06-14 11:00:00,57.83,57.9,57.41,57.48,35028.0,54.5852,54.6513,54.1888,54.2549,35028.0
2021-06-14 11:30:00,57.46,57.61,57.31,57.5,18281.25,54.236,54.3776,54.0944,54.2737,18281.25
2021-06-14 12:00:00,57.47,57.54,57.41,57.54,22095.0,54.2454,54.3115,54.1888,54.3115,22095.0
2021-06-14 12:30:00,57.54,57.54,57.39,57.45,17745.75,54.3115,54.3115,54.1699,54.2265,17745.75
2021-06-14 13:00:00,57.44,57.55,57.36,57.49,29200.5,54.2171,54.3209,54.1416,54.2643,29200.5
2021-06-14 13:30:00,57.51,57.54,57.34,57.36,18695.25,54.2832,54.3115,54.1227,54.1416,18695.25
2021-06-14 14:00:00,57.38,57.43,57.18,57.2,25247.25,54.1605,54.2077,53.9717,53.9906,25247.25
2021-06-14 14:30:00,57.2,57.29,57.13,57.23,30687.75,53.9906,54.0755,53.9245,54.0189,30687.75
2021-06-14 15:00:00,57.23,57.26,57.13,57.16,42311.25,54.0189,54.0472,53.9245,53.9528,42311.25
2021-06-14 15:30:00,57.17,57.38,57.11,57.37,173094.75,53.9623,54.1605,53.9056,54.151,173094.75
2021-06-15 09:30:00,57.39,57.83,57.37,57.56,30188.25,54.1699,54.5852,54.151,54.3304,30188.25
2021-06-15 10:00:00,57.57,57.61,57.33,57.33,21865.5,54.3398,54.3776,54.1133,54.1133,21865.5
2021-06-15 10:30:00,57.33,57.5,57.33,57.36,22979.25,54.1133,54.2737,54.1133,54.1416,22979.25
2021-06-15 11:00:00,57.36,57.48,57.25,57.48,27598.5,54.1416,54.2549,54.0378,54.2549,27598.5
2021-06-15 11:30:00,57.41,57.43,57.3,57.33,18697.5,54.1888,54.2077,54.085,54.1133,18697.5
2021-06-15 12:00:00,57.35,57.48,57.33,57.48,19698.75,54.1322,54.2549,54.1133,54.2549,19698.75
2021-06-15 12:30:00,57.49,57.84,57.49,57.84,22990.5,54.2643,54.5947,54.2643,54.5947,22990.5
2021-06-15 13:00:00,57.88,57.98,57.83,57.88,17752.5,54.6324,54.7268,54.5852,54.6324,17752.5
2021-06-15 13:30:00,57.91,58.16,57.87,58.12,27648.0,54.6607,54.8967,54.623,54.859,27648.0
2021-06-15 14:00:00,58.13,58.22,58.06,58.14,30312.0,54.8684,54.9533,54.8023,54.8778,30312.0
2021-06-15 14:30:00,58.15,58.3,58.09,58.24,33626.25,54.8873,55.0289,54.8306,54.9722,33626.25
2021-06-15 15:00:00,58.22,58.25,58.0,58.03,26358.75,54.9533,54.9817,54.7457,54.774,26358.75
2021-06-15 15:30:00,58.03,58.05,57.8,57.87,118851.75,54.774,54.7929,54.5569,54.623,118851.75
2021-06-16 09:30:00,57.39,57.53,57.28,57.45,31214.25,54.1699,54.3021,54.0661,54.2265,31214.25
2021-06-16 10:00:00,57.53,57.53,57.28,57.3,20214.0,54.3021,54.3021,54.0661,54.085,20214.0
2021-06-16 10:30:00,57.41,57.59,57.38,57.43,38576.25,54.1888,54.3587,54.1605,54.2077,38576.25
2021-06-16 11:00:00,57.43,57.63,57.39,57.61,44982.0,54.2077,54.3964,54.1699,54.3776,44982.0
2021-06-16 11:30:00,57.64,57.72,57.62,57.62,17916.75,54.4059,54.4814,54.387,54.387,17916.75
2021-06-16 12:00:00,57.61,57.64,57.5,57.53,21240.0,54.3776,54.4059,54.2737,54.3021,21240.0
2021-06-16 12:30:00,57.51,57.51,57.33,57.39,21366.0,54.2832,54.2832,54.1133,54.1699,21366.0
2021-06-16 13:00:00,57.39,57.39,57.2,57.21,17887.5,54.1699,54.1699,53.9906,54.0,17887.5
2021-06-16 13:30:00,57.24,57.34,57.18,57.33,23663.25,54.0283,54.1227,53.9717,54.1133,23663.25
2021-06-16 14:00:00,57.28,58.12,57.13,57.99,45891.0,54.0661,54.859,53.9245,54.7362,45891.0
2021-06-16 14:30:00,57.99,58.2,57.8,58.12,262444.5,54.7362,54.9345,54.5569,54.859,262444.5
2021-06-16 15:00:00,58.13,58.48,58.04,58.3,41980.5,54.8684,55.1988,54.7834,55.0289,41980.5
2021-06-16 15:30:00,58.31,58.44,58.17,58.22,101817.0,55.0383,55.161,54.9061,54.9533,101817.0
2021-06-17 09:30:00,58.61,58.64,57.89,57.89,92189.25,55.3215,55.3498,54.6419,54.6419,92189.25
2021-06-17 10:00:00,57.99,58.0,57.44,57.65,73626.75,54.7362,54.7457,54.2171,54.4153,73626.75
2021-06-17 10:30:00,57.57,57.73,57.33,57.39,40794.75,54.3398,54.4908,54.1133,54.1699,40794.75
2021-06-17 11:00:00,57.39,57.39,56.81,56.93,94875.75,54.1699,54.1699,53.6225,53.7357,94875.75
2021-06-17 11:30:00,56.93,56.93,56.49,56.51,38295.0,53.7357,53.7357,53.3204,53.3393,38295.0
2021-06-17 12:00:00,56.51,56.58,56.21,56.27,42502.5,53.3393,53.4054,53.0561,53.1128,42502.5
2021-06-17 12:30:00,56.26,56.47,56.2,56.44,40362.75,53.1033,53.3015,53.0467,53.2732,40362.75
2021-06-17 13:00:00,56.48,56.76,56.48,56.64,35048.25,53.311,53.5753,53.311,53.462,35048.25
2021-06-17 13:30:00,56.65,56.84,56.6,56.72,26235.0,53.4714,53.6508,53.4242,53.5375,26235.0
2021-06-17 14:00:00,56.74,56.82,56.56,56.56,50224.5,53.5564,53.6319,53.3865,53.3865,50224.5
2021-06-17 14:30:00,56.57,56.59,56.38,56.55,41879.25,53.3959,53.4148,53.2166,53.377,41879.25
2021-06-17 15:00:00,56.51,56.6,56.42,56.56,47718.0,53.3393,53.4242,53.2543,53.3865,47718.0
2021-06-17 15:30:00,56.57,56.81,56.57,56.63,319437.0,53.3959,53.6225,53.3959,53.4526,319437.0
2021-06-18 09:30:00,55.78,56.16,55.3,55.56,280770.75,52.6502,53.0089,52.1972,52.4426,280770.75
2021-06-18 10:00:00,55.59,55.72,55.05,55.05,60151.5,52.4709,52.5936,51.9612,51.9612,60151.5
2021-06-18 10:30:00,55.06,55.45,55.01,55.33,95926.5,51.9706,52.3388,51.9235,52.2255,95926.5
2021-06-18 11:00:00,55.33,55.69,55.24,55.49,58459.5,52.2255,52.5653,52.1405,52.3765,58459.5
2021-06-18 11:30:00,55.47,55.69,55.39,55.62,30908.25,52.3576,52.5653,52.2821,52.4992,30908.25
2021-06-18 12:00:00,55.62,55.62,55.45,55.52,35766.0,52.4992,52.4992,52.3388,52.4048,35766.0
2021-06-18 12:30:00,55.5,55.52,55.26,55.32,31610.25,52.386,52.4048,52.1594,52.2161,31610.25
2021-06-18 13:00:00,55.33,55.45,55.28,55.41,43364.25,52.2255,52.3388,52.1783,52.301,43364.25
2021-06-18 13:30:00,55.41,55.5,55.32,55.44,36310.5,52.301,52.386,52.2161,52.3293,36310.5
2021-06-18 14:00:00,55.43,55.5,55.36,55.45,39561.75,52.3199,52.386,52.2538,52.3388,39561.75
2021-06-18 14:30:00,55.43,55.44,55.04,55.09,51738.75,52.3199,52.3293,51.9518,51.999,51738.75
2021-06-18 15:00:00,55.09,55.32,55.06,55.24,55260.0,51.999,52.2161,51.9706,52.1405,55260.0
2021-06-18 15:30:00,55.25,55.55,55.09,55.14,345759.75,52.15,52.4332,51.999,52.0462,345759.75
2021-06-21 09:30:00,55.81,56.56,55.72,56.36,66066.75,52.6786,53.3865,52.5936,53.1977,66066.75
2021-06-21 10:00:00,56.32,56.88,56.31,56.88,38043.0,53.16,53.6885,53.1505,53.6885,38043.0
2021-06-21 10:30:00,56.91,56.91,56.68,56.88,64122.75,53.7168,53.7168,53.4998,53.6885,64122.75
2021-06-21 11:00:00,56.88,56.88,56.52,56.61,33545.25,53.6885,53.6885,53.3487,53.4337,33545.25
2021-06-21 11:30:00,56.7,56.99,56.69,56.95,20164.5,53.5186,53.7924,53.5092,53.7546,20164.5
2021-06-21 12:00:00,56.97,56.97,56.8,56.81,29673.0,53.7735,53.7735,53.613,53.6225,29673.0
2021-06-21 12:30:00,56.79,56.83,56.7,56.72,24972.75,53.6036,53.6413,53.5186,53.5375,24972.75
2021-06-21 13:00:00,56.76,56.81,56.72,56.74,35302.5,53.5753,53.6225,53.5375,53.5564,35302.5
2021-06-21 13:30:00,56.76,57.01,56.73,57.0,54427.5,53.5753,53.8112,53.5469,53.8018,54427.5
2021-06-21 14:00:00,57.0,57.03,56.84,56.87,30843.0,53.8018,53.8301,53.6508,53.6791,30843.0
2021-06-21 14:30:00,56.85,56.92,56.8,56.91,28365.75,53.6602,53.7263,53.613,53.7168,28365.75
2021-06-21 15:00:00,56.91,56.99,56.85,56.95,35851.5,53.7168,53.7924,53.6602,53.7546,35851.5
2021-06-21 15:30:00,56.95,57.0,56.83,56.96,136881.0,53.7546,53.8018,53.6413,53.764,136881.0
2021-06-22 09:30:00,56.92,57.15,56.21,56.43,46388.25,53.7263,53.9434,53.0561,53.2638,46388.25
2021-06-22 10:00:00,56.39,56.57,56.32,56.55,21465.0,53.226,53.3959,53.16,53.377,21465.0
2021-06-22 10:30:00,56.52,56.82,56.47,56.82,24806.25,53.3487,53.6319,53.3015,53.6319,24806.25
2021-06-22 11:00:00,56.8,56.95,56.76,56.88,32298.75,53.613,53.7546,53.5753,53.6885,32298.75
2021-06-22 11:30:00,56.9,56.92,56.71,56.78,23004.0,53.7074,53.7263,53.5281,53.5941,23004.0
2021-06-22 12:00:00,56.81,56.96,56.81,56.88,33273.0,53.6225,53.764,53.6225,53.6885,33273.0
2021-06-22 12:30:00,56.88,56.91,56.79,56.79,40198.5,53.6885,53.7168,53.6036,53.6036,40198.5
2021-06-22 13:00:00,56.82,56.95,56.82,56.89,33831.0,53.6319,53.7546,53.6319,53.698,33831.0
2021-06-22 13:30:00,56.89,56.94,56.86,56.91,28271.25,53.698,53.7452,53.6697,53.7168,28271.25
2021-06-22 14:00:00,56.91,56.97,56.9,56.95,27306.0,53.7168,53.7735,53.7074,53.7546,27306.0
2021-06-22 14:30:00,56.95,57.0,56.89,56.96,30980.25,53.7546,53.8018,53.698,53.764,30980.25
2021-06-22 15:00:00,56.97,57.12,56.97,57.06,48336.75,53.7735,53.9151,53.7735,53.8584,48336.75
2021-06-22 15:30:00,57.05,57.11,56.72,56.75,151699.5,53.849,53.9056,53.5375,53.5658,151699.5
2021-06-23 09:30:00,56.76,57.12,56.76,56.98,45168.75,53.5753,53.9151,53.5753,53.7829,45168.75
2021-06-23 10:00:00,57.06,57.29,57.01,57.18,21456.0,53.8584,54.0755,53.8112,53.9717,21456.0
2021-06-23 10:30:00,57.15,57.48,57.15,57.48,37849.5,53.9434,54.2549,53.9434,54.2549,37849.5
2021-06-23 11:00:00,57.48,57.52,57.32,57.44,22558.5,54.2549,54.2926,54.1038,54.2171,22558.5
2021-06-23 11:30:00,57.4,57.7,57.3,57.68,55615.5,54.1794,54.4625,54.085,54.4436,55615.5
2021-06-23 12:00:00,57.61,57.73,57.59,57.72,33534.0,54.3776,54.4908,54.3587,54.4814,33534.0
2021-06-23 12:30:00,57.71,57.81,57.65,57.81,30219.75,54.472,54.5663,54.4153,54.5663,30219.75
2021-06-23 13:00:00,57.81,57.93,57.73,57.75,23508.0,54.5663,54.6796,54.4908,54.5097,23508.0
2021-06-23 13:30:00,57.74,57.86,57.7,57.8,31099.5,54.5003,54.6135,54.4625,54.5569,31099.5
2021-06-23 14:00:00,57.82,57.87,57.73,57.84,28507.5,54.5758,54.623,54.4908,54.5947,28507.5
2021-06-23 14:30:00,57.81,57.83,57.75,57.82,37419.75,54.5663,54.5852,54.5097,54.5758,37419.75
2021-06-23 15:00:00,57.82,57.83,57.75,57.79,29202.75,54.5758,54.5852,54.5097,54.5475,29202.75
2021-06-23 15:30:00,57.8,57.83,57.61,57.68,375615.0,54.5569,54.5852,54.3776,54.4436,375615.0
2021-06-24 09:30:00,58.1,58.1,57.51,57.81,70107.75,54.8401,54.8401,54.2832,54.5663,70107.75
2021-06-24 10:00:00,57.78,58.1,57.73,58.02,46991.25,54.538,54.8401,54.4908,54.7646,46991.25
2021-06-24 10:30:00,57.99,58.01,57.78,57.91,50217.75,54.7362,54.7551,54.538,54.6607,50217.75
2021-06-24 11:00:00,57.94,57.96,57.85,57.94,15867.0,54.6891,54.7079,54.6041,54.6891,15867.0
2021-06-24 11:30:00,57.97,58.01,57.93,57.94,19991.25,54.7174,54.7551,54.6796,54.6891,19991.25
2021-06-24 12:00:00,57.93,57.96,57.84,57.9,26266.5,54.6796,54.7079,54.5947,54.6513,26266.5
2021-06-24 12:30:00,57.89,58.06,57.87,58.0,25731.0,54.6419,54.8023,54.623,54.7457,25731.0
2021-06-24 13:00:00,58.01,58.1,57.94,57.94,72535.5,54.7551,54.8401,54.6891,54.6891,72535.5
2021-06-24 13:30:00,57.95,58.08,57.94,58.07,35910.0,54.6985,54.8212,54.6891,54.8118,35910.0
2021-06-24 14:00:00,58.06,58.18,58.05,58.13,34677.0,54.8023,54.9156,54.7929,54.8684,34677.0
2021-06-24 14:30:00,58.14,58.33,58.14,58.29,44867.25,54.8778,55.0572,54.8778,55.0194,44867.25
2021-06-24 15:00:00,58.28,58.46,58.27,58.42,57341.25,55.01,55.1799,55.0005,55.1421,57341.25
2021-06-24 15:30:00,58.41,58.52,58.23,58.45,339468.75,55.1327,55.2365,54.9628,55.1704,339468.75
2021-06-25 09:30:00,58.82,58.98,58.37,58.84,38164.5,55.5197,55.6707,55.0949,55.5386,38164.5
2021-06-25 10:00:00,58.83,59.16,58.79,58.93,42795.0,55.5291,55.8406,55.4914,55.6235,42795.0
2021-06-25 10:30:00,58.93,58.94,58.74,58.84,25515.0,55.6235,55.6329,55.4442,55.5386,25515.0
2021-06-25 11:00:00,58.85,59.05,58.85,59.02,30417.75,55.548,55.7368,55.548,55.7085,30417.75
2021-06-25 11:30:00,59.05,59.1,58.96,59.08,24621.75,55.7368,55.784,55.6518,55.7651,24621.75
2021-06-25 12:00:00,59.06,59.14,59.01,59.02,13576.5,55.7462,55.8217,55.699,55.7085,13576.5
2021-06-25 12:30:00,59.01,59.01,58.94,58.97,16629.75,55.699,55.699,55.6329,55.6613,16629.75
2021-06-25 13:00:00,58.96,58.96,58.79,58.81,9616.5,55.6518,55.6518,55.4914,55.5102,9616.5
2021-06-25 13:30:00,58.82,58.97,58.81,58.92,31659.75,55.5197,55.6613,55.5102,55.6141,31659.75
2021-06-25 14:00:00,58.9,58.93,58.84,58.86,40230.0,55.5952,55.6235,55.5386,55.5574,40230.0
2021-06-25 14:30:00,58.88,58.88,58.68,58.73,32949.0,55.5763,55.5763,55.3875,55.4347,32949.0
2021-06-25 15:00:00,58.74,58.84,58.67,58.67,49329.0,55.4442,55.5386,55.3781,55.3781,49329.0
2021-06-25 15:30:00,58.68,58.78,58.56,58.69,132174.0,55.3875,55.4819,55.2743,55.397,132174.0
2021-06-28 09:30:00,58.39,58.45,57.45,57.84,41161.5,55.1138,55.1704,54.2265,54.5947,41161.5
2021-06-28 10:00:00,57.76,57.85,57.52,57.71,23024.25,54.5192,54.6041,54.2926,54.472,23024.25
2021-06-28 10:30:00,57.68,57.72,57.35,57.46,24147.0,54.4436,54.4814,54.1322,54.236,24147.0
2021-06-28 11:00:00,57.43,57.44,57.04,57.08,31495.5,54.2077,54.2171,53.8396,53.8773,31495.5
2021-06-28 11:30:00,57.04,57.17,57.02,57.16,20670.75,53.8396,53.9623,53.8207,53.9528,20670.75
2021-06-28 12:00:00,57.19,57.26,57.0,57.0,38193.75,53.9811,54.0472,53.8018,53.8018,38193.75
2021-06-28 12:30:00,56.99,57.2,56.98,57.16,23310.0,53.7924,53.9906,53.7829,53.9528,23310.0
2021-06-28 13:00:00,57.2,57.2,57.06,57.07,25746.75,53.9906,53.9906,53.8584,53.8679,25746.75
2021-06-28 13:30:00,57.07,57.29,57.07,57.28,33657.75,53.8679,54.0755,53.8679,54.0661,33657.75
2021-06-28 14:00:00,57.3,57.45,57.29,57.43,32476.5,54.085,54.2265,54.0755,54.2077,32476.5
2021-06-28 14:30:00,57.45,57.46,57.22,57.22,52521.75,54.2265,54.236,54.0095,54.0095,52521.75
2021-06-28 15:00:00,57.24,57.29,57.15,57.24,40707.0,54.0283,54.0755,53.9434,54.0283,40707.0
2021-06-28 15:30:00,57.25,57.4,57.24,57.25,180616.5,54.0378,54.1794,54.0283,54.0378,180616.5
2021-06-29 09:30:00,57.82,58.26,57.67,57.86,81522.0,54.5758,54.9911,54.4342,54.6135,81522.0
2021-06-29 10:00:00,57.8,58.06,57.76,58.04,36038.25,54.5569,54.8023,54.5192,54.7834,36038.25
2021-06-29 10:30:00,58.11,58.16,57.9,57.92,25944.75,54.8495,54.8967,54.6513,54.6702,25944.75
2021-06-29 11:00:00,57.96,58.18,57.94,58.01,20983.5,54.7079,54.9156,54.6891,54.7551,20983.5
2021-06-29 11:30:00,58.02,58.16,58.0,58.1,36618.75,54.7646,54.8967,54.7457,54.8401,36618.75
2021-06-29 12:00:00,58.08,58.15,58.0,58.0,223737.75,54.8212,54.8873,54.7457,54.7457,223737.75
2021-06-29 12:30:00,58.0,58.03,57.81,57.85,56652.75,54.7457,54.774,54.5663,54.6041,56652.75
2021-06-29 13:00:00,57.85,57.92,57.81,57.88,31090.5,54.6041,54.6702,54.5663,54.6324,31090.5
2021-06-29 13:30:00,57.88,58.03,57.88,58.02,47418.75,54.6324,54.774,54.6324,54.7646,47418.75
2021-06-29 14:00:00,58.0,58.08,57.91,57.91,87518.25,54.7457,54.8212,54.6607,54.6607,87518.25
2021-06-29 14:30:00,57.88,57.89,57.77,57.77,43940.25,54.6324,54.6419,54.5286,54.5286,43940.25
2021-06-29 15:00:00,57.78,57.97,57.78,57.92,42464.25,54.538,54.7174,54.538,54.6702,42464.25
2021-06-29 15:30:00,57.85,57.95,57.76,57.92,172172.25,54.6041,54.6985,54.5192,54.6702,172172.25
2021-06-30 09:30:00,57.56,57.9,57.46,57.63,36981.0,54.4935,54.8154,54.3988,54.5598,36981.0
2021-06-30 10:00:00,57.65,57.68,57.32,57.36,55163.25,54.5787,54.6071,54.2663,54.3041,55163.25
2021-06-30 10:30:00,57.36,57.56,57.26,57.33,40929.75,54.3041,54.4935,54.2095,54.2757,40929.75
2021-06-30 11:00:00,57.34,57.34,57.12,57.19,37642.5,54.2852,54.2852,54.0769,54.1432,37642.5
2021-06-30 11:30:00,57.18,57.39,57.17,57.24,43344.0,54.1337,54.3325,54.1243,54.1905,43344.0
2021-06-30 12:00:00,57.3,57.37,57.2,57.35,20583.0,54.2473,54.3136,54.1527,54.2947,20583.0
2021-06-30 12:30:00,57.38,57.48,57.31,57.31,27038.25,54.3231,54.4178,54.2568,54.2568,27038.25
2021-06-30 13:00:00,57.31,57.35,57.17,57.25,27216.0,54.2568,54.2947,54.1243,54.2,27216.0
2021-06-30 13:30:00,57.25,57.28,57.08,57.18,37356.75,54.2,54.2284,54.0391,54.1337,37356.75
2021-06-30 14:00:00,57.16,57.28,57.16,57.2,67963.5,54.1148,54.2284,54.1148,54.1527,67963.5
2021-06-30 14:30:00,57.2,57.53,57.2,57.48,72526.5,54.1527,54.4651,54.1527,54.4178,72526.5
2021-06-30 15:00:00,57.45,57.56,57.34,57.49,46656.0,54.3894,54.4935,54.2852,54.4272,46656.0
2021-06-30 15:30:00,57.46,57.8,57.46,57.72,367409.25,54.3988,54.7207,54.3988,54.645,367409.25
2021-07-01 09:30:00,57.92,58.34,57.72,58.08,41753.25,54.8343,55.2319,54.645,54.9858,41753.25
2021-07-01 10:00:00,58.16,58.42,58.01,58.2,32096.25,55.0615,55.3077,54.9195,55.0994,32096.25
2021-07-01 10:30:00,58.24,58.44,58.09,58.41,27641.25,55.1373,55.3266,54.9953,55.2982,27641.25
2021-07-01 11:00:00,58.34,58.58,58.32,58.57,33426.0,55.2319,55.4592,55.213,55.4497,33426.0
2021-07-01 11:30:00,58.61,58.61,58.43,58.43,11049.75,55.4876,55.4876,55.3171,55.3171,11049.75
2021-07-01 12:00:00,58.44,58.51,58.4,58.47,16179.75,55.3266,55.3929,55.2887,55.355,16179.75
2021-07-01 12:30:00,58.48,58.57,58.46,58.53,18717.75,55.3645,55.4497,55.3455,55.4118,18717.75
2021-07-01 13:00:00,58.53,58.6,58.49,58.49,12831.75,55.4118,55.4781,55.3739,55.3739,12831.75
2021-07-01 13:30:00,58.52,58.61,58.48,58.6,17628.75,55.4023,55.4876,55.3645,55.4781,17628.75
2021-07-01 14:00:00,58.58,58.6,58.45,58.59,25726.5,55.4592,55.4781,55.3361,55.4686,25726.5
2021-07-01 14:30:00,58.62,58.67,58.56,58.65,38592.0,55.497,55.5444,55.4402,55.5254,38592.0
2021-07-01 15:00:00,58.67,58.67,58.57,58.63,22916.25,55.5444,55.5444,55.4497,55.5065,22916.25
2021-07-01 15:30:00,58.61,58.66,58.52,58.59,101337.75,55.4876,55.5349,55.4023,55.4686,101337.75
2021-07-02 09:30:00,58.59,58.75,58.3,58.46,25877.25,55.4686,55.6201,55.1941,55.3455,25877.25
2021-07-02 10:00:00,58.45,58.53,58.35,58.52,12881.25,55.3361,55.4118,55.2414,55.4023,12881.25
2021-07-02 10:30:00,58.52,58.64,58.47,58.51,11862.0,55.4023,55.516,55.355,55.3929,11862.0
2021-07-02 11:00:00,58.52,58.58,58.43,58.58,10966.5,55.4023,55.4592,55.3171,55.4592,10966.5
2021-07-02 11:30:00,58.6,58.6,58.44,58.48,26466.75,55.4781,55.4781,55.3266,55.3645,26466.75
2021-07-02 12:00:00,58.49,58.51,58.4,58.43,9947.25,55.3739,55.3929,55.2887,55.3171,9947.25
2021-07-02 12:30:00,58.4,58.59,58.39,58.58,21501.0,55.2887,55.4686,55.2793,55.4592,21501.0
2021-07-02 13:00:00,58.65,58.75,58.56,58.57,15349.5,55.5254,55.6201,55.4402,55.4497,15349.5
2021-07-02 13:30:00,58.57,58.59,58.5,58.55,14571.0,55.4497,55.4686,55.3834,55.4307,14571.0
2021-07-02 14:00:00,58.53,58.63,58.52,58.6,21064.5,55.4118,55.5065,55.4023,55.4781,21064.5
2021-07-02 14:30:00,58.59,58.59,58.51,58.55,21638.25,55.4686,55.4686,55.3929,55.4307,21638.25
2021-07-02 15:00:00,58.56,58.62,58.56,58.6,19026.0,55.4402,55.497,55.4402,55.4781,19026.0
2021-07-02 15:30:00,58.56,58.65,58.47,58.48,136172.25,55.4402,55.5254,55.355,55.3645,136172.25
2021-07-06 09:30:00,58.51,58.51,57.85,57.86,32240.25,55.3929,55.3929,54.768,54.7775,32240.25
2021-07-06 10:00:00,57.85,57.86,57.45,57.66,22117.5,54.768,54.7775,54.3894,54.5882,22117.5
2021-07-06 10:30:00,57.55,57.68,57.4,57.4,29425.5,54.484,54.6071,54.342,54.342,29425.5
2021-07-06 11:00:00,57.38,57.54,57.32,57.51,12692.25,54.3231,54.4746,54.2663,54.4462,12692.25
2021-07-06 11:30:00,57.51,57.9,57.51,57.77,21390.75,54.4462,54.8154,54.4462,54.6923,21390.75
2021-07-06 12:00:00,57.76,57.93,57.71,57.76,27560.25,54.6828,54.8438,54.6355,54.6828,27560.25
2021-07-06 12:30:00,57.73,57.8,57.64,57.8,17822.25,54.6544,54.7207,54.5692,54.7207,17822.25
2021-07-06 13:00:00,57.87,57.92,57.78,57.9,26113.5,54.787,54.8343,54.7018,54.8154,26113.5
2021-07-06 13:30:00,57.89,58.01,57.89,58.01,13583.25,54.8059,54.9195,54.8059,54.9195,13583.25
2021-07-06 14:00:00,58.0,58.12,57.94,58.12,23222.25,54.9101,55.0237,54.8532,55.0237,23222.25
2021-07-06 14:30:00,58.12,58.32,58.08,58.21,85029.75,55.0237,55.213,54.9858,55.1089,85029.75
2021-07-06 15:00:00,58.21,58.27,58.11,58.14,34335.0,55.1089,55.1657,55.0142,55.0426,34335.0
2021-07-06 15:30:00,58.17,58.21,58.05,58.08,131674.5,55.071,55.1089,54.9574,54.9858,131674.5
2021-07-07 09:30:00,57.62,58.28,57.62,57.86,45744.75,54.5503,55.1751,54.5503,54.7775,45744.75
2021-07-07 10:00:00,57.87,58.02,57.78,57.78,20857.5,54.787,54.929,54.7018,54.7018,20857.5
2021-07-07 10:30:00,57.8,57.8,57.42,57.58,30944.25,54.7207,54.7207,54.361,54.5124,30944.25
2021-07-07 11:00:00,57.6,58.0,57.58,57.93,39107.25,54.5314,54.9101,54.5124,54.8438,39107.25
2021-07-07 11:30:00,57.97,58.08,57.77,57.86,28059.75,54.8816,54.9858,54.6923,54.7775,28059.75
2021-07-07 12:00:00,57.88,58.09,57.87,58.02,12579.75,54.7964,54.9953,54.787,54.929,12579.75
2021-07-07 12:30:00,58.04,58.12,57.91,58.03,17232.75,54.9479,55.0237,54.8248,54.9385,17232.75
2021-07-07 13:00:00,58.07,58.08,57.89,57.89,10761.75,54.9763,54.9858,54.8059,54.8059,10761.75
2021-07-07 13:30:00,57.89,58.0,57.85,57.91,17066.25,54.8059,54.9101,54.768,54.8248,17066.25
2021-07-07 14:00:00,57.87,58.0,57.81,57.82,16141.5,54.787,54.9101,54.7302,54.7396,16141.5
2021-07-07 14:30:00,57.8,57.93,57.76,57.92,9537.75,54.7207,54.8438,54.6828,54.8343,9537.75
2021-07-07 15:00:00,57.93,58.11,57.9,58.1,20128.5,54.8438,55.0142,54.8154,55.0047,20128.5
2021-07-07 15:30:00,58.1,58.21,58.04,58.12,92749.5,55.0047,55.1089,54.9479,55.0237,92749.5
2021-07-08 09:30:00,56.92,56.96,56.36,56.63,30852.0,53.8876,53.9255,53.3574,53.613,30852.0
2021-07-08 10:00:00,56.53,56.58,56.24,56.55,54056.25,53.5184,53.5657,53.2438,53.5373,54056.25
2021-07-08 10:30:00,56.5,56.69,56.41,56.62,25713.0,53.49,53.6698,53.4048,53.6036,25713.0
2021-07-08 11:00:00,56.67,56.98,56.67,56.89,26059.5,53.6509,53.9444,53.6509,53.8592,26059.5
2021-07-08 11:30:00,56.96,57.14,56.87,57.09,36387.0,53.9255,54.0959,53.8403,54.0485,36387.0
2021-07-08 12:00:00,57.12,57.41,57.11,57.37,59447.25,54.0769,54.3515,54.0675,54.3136,59447.25
2021-07-08 12:30:00,57.4,57.44,57.32,57.41,60430.5,54.342,54.3799,54.2663,54.3515,60430.5
2021-07-08 13:00:00,57.41,57.41,56.81,56.94,48271.5,54.3515,54.3515,53.7834,53.9065,48271.5
2021-07-08 13:30:00,56.86,56.96,56.75,56.77,17534.25,53.8308,53.9255,53.7266,53.7456,17534.25
2021-07-08 14:00:00,56.75,56.75,56.52,56.52,21669.75,53.7266,53.7266,53.5089,53.5089,21669.75
2021-07-08 14:30:00,56.51,56.58,56.38,56.52,39465.0,53.4994,53.5657,53.3764,53.5089,39465.0
2021-07-08 15:00:00,56.54,56.72,56.54,56.65,31491.0,53.5278,53.6982,53.5278,53.632,31491.0
2021-07-08 15:30:00,56.66,56.7,56.31,56.57,184664.25,53.6414,53.6793,53.3101,53.5562,184664.25
2021-07-09 09:30:00,57.6,57.6,57.05,57.53,59521.5,54.5314,54.5314,54.0107,54.4651,59521.5
2021-07-09 10:00:00,57.62,58.0,57.62,57.93,37197.0,54.5503,54.9101,54.5503,54.8438,37197.0
2021-07-09 10:30:00,57.96,58.04,57.64,57.66,49351.5,54.8722,54.9479,54.5692,54.5882,49351.5
2021-07-09 11:00:00,57.67,57.93,57.64,57.8,31182.75,54.5976,54.8438,54.5692,54.7207,31182.75
2021-07-09 11:30:00,57.86,58.06,57.85,57.91,15138.0,54.7775,54.9669,54.768,54.8248,15138.0
2021-07-09 12:00:00,57.93,58.04,57.85,57.85,29263.5,54.8438,54.9479,54.768,54.768,29263.5
2021-07-09 12:30:00,57.84,58.05,57.81,58.02,36130.5,54.7586,54.9574,54.7302,54.929,36130.5
2021-07-09 13:00:00,58.04,58.08,57.95,58.0,23670.0,54.9479,54.9858,54.8627,54.9101,23670.0
2021-07-09 13:30:00,58.01,58.13,57.95,58.0,27078.75,54.9195,55.0331,54.8627,54.9101,27078.75
2021-07-09 14:00:00,58.01,58.23,57.98,58.23,29551.5,54.9195,55.1278,54.8911,55.1278,29551.5
2021-07-09 14:30:00,58.23,58.28,58.21,58.25,27042.75,55.1278,55.1751,55.1089,55.1467,27042.75
2021-07-09 15:00:00,58.28,58.48,58.27,58.48,57136.5,55.1751,55.3645,55.1657,55.3645,57136.5
2021-07-09 15:30:00,58.47,58.7,58.46,58.66,222385.5,55.355,55.5728,55.3455,55.5349,222385.5
2021-07-12 09:30:00,58.67,59.18,58.33,59.17,35689.5,55.5444,56.0272,55.2225,56.0177,35689.5
2021-07-12 10:00:00,59.3,59.56,59.18,59.34,12420.0,56.1408,56.3869,56.0272,56.1787,12420.0
2021-07-12 10:30:00,59.37,59.59,59.25,59.4,26714.25,56.2071,56.4153,56.0935,56.2355,26714.25
2021-07-12 11:00:00,59.46,59.62,59.32,59.62,36992.25,56.2923,56.4437,56.1597,56.4437,36992.25
2021-07-12 11:30:00,59.63,59.8,59.46,59.78,21352.5,56.4532,56.6142,56.2923,56.5952,21352.5
2021-07-12 12:00:00,59.79,59.83,59.56,59.6,30865.5,56.6047,56.6426,56.3869,56.4248,30865.5
2021-07-12 12:30:00,59.58,59.67,59.56,59.59,14321.25,56.4059,56.4911,56.3869,56.4153,14321.25
2021-07-12 13:00:00,59.66,59.75,59.6,59.75,14593.5,56.4816,56.5668,56.4248,56.5668,14593.5
2021-07-12 13:30:00,59.74,59.78,59.7,59.72,11250.0,56.5574,56.5952,56.5195,56.5384,11250.0
2021-07-12 14:00:00,59.72,59.79,59.61,59.79,16854.75,56.5384,56.6047,56.4343,56.6047,16854.75
2021-07-12 14:30:00,59.77,59.83,59.69,59.72,37262.25,56.5858,56.6426,56.51,56.5384,37262.25
2021-07-12 15:00:00,59.74,59.81,59.72,59.76,20486.25,56.5574,56.6236,56.5384,56.5763,20486.25
2021-07-12 15:30:00,59.76,59.76,59.49,59.56,130241.25,56.5763,56.5763,56.3207,56.3869,130241.25
2021-07-13 09:30:00,59.59,59.97,59.11,59.33,62914.5,56.4153,56.7751,55.9609,56.1692,62914.5
2021-07-13 10:00:00,59.19,59.4,59.11,59.11,25161.75,56.0367,56.2355,55.9609,55.9609,25161.75
2021-07-13 10:30:00,59.11,59.29,59.11,59.24,14973.75,55.9609,56.1313,55.9609,56.084,14973.75
2021-07-13 11:00:00,59.27,59.3,59.12,59.15,21874.5,56.1124,56.1408,55.9704,55.9988,21874.5
2021-07-13 11:30:00,59.12,59.25,59.08,59.25,14890.5,55.9704,56.0935,55.9325,56.0935,14890.5
2021-07-13 12:00:00,59.26,59.26,59.04,59.1,25710.75,56.1029,56.1029,55.8946,55.9514,25710.75
2021-07-13 12:30:00,59.11,59.15,59.04,59.09,10689.75,55.9609,55.9988,55.8946,55.942,10689.75
2021-07-13 13:00:00,59.11,59.32,59.09,59.28,20943.0,55.9609,56.1597,55.942,56.1219,20943.0
2021-07-13 13:30:00,59.33,59.47,59.3,59.45,14159.25,56.1692,56.3017,56.1408,56.2828,14159.25
2021-07-13 14:00:00,59.44,59.53,59.42,59.45,18816.75,56.2733,56.3585,56.2544,56.2828,18816.75
2021-07-13 14:30:00,59.42,59.43,59.29,59.41,19293.75,56.2544,56.2639,56.1313,56.2449,19293.75
2021-07-13 15:00:00,59.42,59.43,59.21,59.28,40617.0,56.2544,56.2639,56.0556,56.1219,40617.0
2021-07-13 15:30:00,59.27,59.41,59.23,59.35,162022.5,56.1124,56.2449,56.0745,56.1881,162022.5
2021-07-14 09:30:00,59.27,59.82,59.04,59.28,29247.75,56.1124,56.6331,55.8946,56.1219,29247.75
2021-07-14 10:00:00,59.25,59.25,58.86,58.86,19719.0,56.0935,56.0935,55.7242,55.7242,19719.0
2021-07-14 10:30:00,58.81,58.87,58.61,58.71,22626.0,55.6769,55.7337,55.4876,55.5822,22626.0
2021-07-14 11:00:00,58.59,58.59,58.41,58.52,15363.0,55.4686,55.4686,55.2982,55.4023,15363.0
2021-07-14 11:30:00,58.65,58.65,58.29,58.4,11184.75,55.5254,55.5254,55.1846,55.2887,11184.75
2021-07-14 12:00:00,58.41,58.56,58.34,58.42,18976.5,55.2982,55.4402,55.2319,55.3077,18976.5
2021-07-14 12:30:00,58.37,58.63,58.33,58.63,36380.25,55.2603,55.5065,55.2225,55.5065,36380.25
2021-07-14 13:00:00,58.58,58.6,58.28,58.47,13173.75,55.4592,55.4781,55.1751,55.355,13173.75
2021-07-14 13:30:00,58.45,58.56,58.45,58.56,19386.0,55.3361,55.4402,55.3361,55.4402,19386.0
2021-07-14 14:00:00,58.54,58.57,58.37,58.37,20891.25,55.4213,55.4497,55.2603,55.2603,20891.25
2021-07-14 14:30:00,58.43,58.47,58.3,58.47,20430.0,55.3171,55.355,55.1941,55.355,20430.0
2021-07-14 15:00:00,58.48,58.53,58.28,58.32,49281.75,55.3645,55.4118,55.1751,55.213,49281.75
2021-07-14 15:30:00,58.33,58.33,58.12,58.31,229835.25,55.2225,55.2225,55.0237,55.2035,229835.25
2021-07-15 09:30:00,57.93,58.48,57.68,58.08,67981.5,54.8438,55.3645,54.6071,54.9858,67981.5
2021-07-15 10:00:00,58.07,58.64,57.98,58.59,63868.5,54.9763,55.516,54.8911,55.4686,63868.5
2021-07-15 10:30:00,58.59,59.01,58.43,59.0,67675.5,55.4686,55.8662,55.3171,55.8568,67675.5
2021-07-15 11:00:00,58.98,58.98,58.82,58.96,19089.0,55.8378,55.8378,55.6864,55.8189,19089.0
2021-07-15 11:30:00,58.93,59.22,58.9,59.11,24342.75,55.7905,56.0651,55.7621,55.9609,24342.75
2021-07-15 12:00:00,59.08,59.12,58.92,58.92,33549.75,55.9325,55.9704,55.781,55.781,33549.75
2021-07-15 12:30:00,58.93,58.93,58.69,58.71,14715.0,55.7905,55.7905,55.5633,55.5822,14715.0
2021-07-15 13:00:00,58.72,58.78,58.45,58.45,24338.25,55.5917,55.6485,55.3361,55.3361,24338.25
2021-07-15 13:30:00,58.42,58.42,58.14,58.15,28849.5,55.3077,55.3077,55.0426,55.0521,28849.5
2021-07-15 14:00:00,58.19,58.47,58.17,58.4,25629.75,55.0899,55.355,55.071,55.2887,25629.75
2021-07-15 14:30:00,58.37,58.39,58.27,58.37,26124.75,55.2603,55.2793,55.1657,55.2603,26124.75
2021-07-15 15:00:00,58.42,58.56,58.31,58.52,37570.5,55.3077,55.4402,55.2035,55.4023,37570.5
2021-07-15 15:30:00,58.52,58.62,58.43,58.6,104454.0,55.4023,55.497,55.3171,55.4781,104454.0
2021-07-16 09:30:00,58.92,58.94,58.33,58.36,51563.25,55.781,55.8,55.2225,55.2509,51563.25
2021-07-16 10:00:00,58.37,58.37,57.85,57.91,21397.5,55.2603,55.2603,54.768,54.8248,21397.5
2021-07-16 10:30:00,57.95,58.01,57.78,57.95,14388.75,54.8627,54.9195,54.7018,54.8627,14388.75
2021-07-16 11:00:00,57.98,58.12,57.89,57.89,12474.0,54.8911,55.0237,54.8059,54.8059,12474.0
2021-07-16 11:30:00,57.93,58.15,57.92,58.09,13574.25,54.8438,55.0521,54.8343,54.9953,13574.25
2021-07-16 12:00:00,58.11,58.14,57.91,57.91,7906.5,55.0142,55.0426,54.8248,54.8248,7906.5
2021-07-16 12:30:00,57.9,57.99,57.84,57.96,16512.75,54.8154,54.9006,54.7586,54.8722,16512.75
2021-07-16 13:00:00,57.98,57.98,57.8,57.8,14152.5,54.8911,54.8911,54.7207,54.7207,14152.5
2021-07-16 13:30:00,57.76,57.83,57.64,57.69,14899.5,54.6828,54.7491,54.5692,54.6166,14899.5
2021-07-16 14:00:00,57.6,57.6,57.41,57.48,19320.75,54.5314,54.5314,54.3515,54.4178,19320.75
2021-07-16 14:30:00,57.47,57.5,57.32,57.32,22095.0,54.4083,54.4367,54.2663,54.2663,22095.0
2021-07-16 15:00:00,57.32,57.38,57.14,57.31,74830.5,54.2663,54.3231,54.0959,54.2568,74830.5
2021-07-16 15:30:00,57.29,57.29,57.08,57.16,132783.75,54.2379,54.2379,54.0391,54.1148,132783.75
2021-07-19 09:30:00,55.79,56.12,55.41,55.56,61083.0,52.8178,53.1302,52.458,52.6,61083.0
2021-07-19 10:00:00,55.5,55.63,55.19,55.61,36654.75,52.5432,52.6663,52.2498,52.6474,36654.75
2021-07-19 10:30:00,55.55,55.96,55.46,55.51,29155.5,52.5906,52.9787,52.5054,52.5527,29155.5
2021-07-19 11:00:00,55.53,55.8,55.44,55.7,44428.5,52.5716,52.8273,52.4864,52.7326,44428.5
2021-07-19 11:30:00,55.66,55.91,55.6,55.84,19608.75,52.6947,52.9314,52.6379,52.8651,19608.75
2021-07-19 12:00:00,55.83,55.83,55.29,55.29,27375.75,52.8557,52.8557,52.3444,52.3444,27375.75
2021-07-19 12:30:00,55.33,55.37,55.12,55.28,31493.25,52.3823,52.4202,52.1835,52.335,31493.25
2021-07-19 13:00:00,55.25,55.42,55.2,55.26,27326.25,52.3066,52.4675,52.2592,52.316,27326.25
2021-07-19 13:30:00,55.22,55.22,54.87,54.96,68548.5,52.2782,52.2782,51.9468,52.032,68548.5
2021-07-19 14:00:00,54.97,55.16,54.95,54.99,62311.5,52.0415,52.2214,52.0225,52.0604,62311.5
2021-07-19 14:30:00,55.04,55.04,54.72,54.73,159950.25,52.1077,52.1077,51.8048,51.8143,159950.25
2021-07-19 15:00:00,54.74,54.84,54.64,54.68,107500.5,51.8237,51.9184,51.7291,51.7669,107500.5
2021-07-19 15:30:00,54.67,55.13,54.65,55.13,555390.0,51.7575,52.193,51.7385,52.193,555390.0
2021-07-20 09:30:00,54.84,55.84,54.67,55.78,50375.25,51.9184,52.8651,51.7575,52.8083,50375.25
2021-07-20 10:00:00,55.86,56.38,55.83,56.34,51858.0,52.8841,53.3764,52.8557,53.3385,51858.0
2021-07-20 10:30:00,56.44,56.58,56.16,56.52,35637.75,53.4332,53.5657,53.1681,53.5089,35637.75
2021-07-20 11:00:00,56.6,56.82,56.43,56.46,34146.0,53.5846,53.7929,53.4237,53.4521,34146.0
2021-07-20 11:30:00,56.46,56.72,56.42,56.72,20063.25,53.4521,53.6982,53.4142,53.6982,20063.25
2021-07-20 12:00:00,56.75,56.86,56.48,56.8,22835.25,53.7266,53.8308,53.471,53.774,22835.25
2021-07-20 12:30:00,56.83,56.99,56.76,56.8,29767.5,53.8024,53.9539,53.7361,53.774,29767.5
2021-07-20 13:00:00,56.82,56.87,56.6,56.63,19530.0,53.7929,53.8403,53.5846,53.613,19530.0
2021-07-20 13:30:00,56.64,56.68,56.51,56.67,26111.25,53.6225,53.6604,53.4994,53.6509,26111.25
2021-07-20 14:00:00,56.71,56.78,56.48,56.52,63139.5,53.6888,53.755,53.471,53.5089,63139.5
2021-07-20 14:30:00,56.54,56.65,56.48,56.48,44367.75,53.5278,53.632,53.471,53.471,44367.75
2021-07-20 15:00:00,56.49,56.76,56.47,56.68,58830.75,53.4805,53.7361,53.4616,53.6604,58830.75
2021-07-20 15:30:00,56.65,56.73,56.44,56.51,136923.75,53.632,53.7077,53.4332,53.4994,136923.75
2021-07-21 09:30:00,57.41,58.16,57.41,58.09,33459.75,54.3515,55.0615,54.3515,54.9953,33459.75
2021-07-21 10:00:00,58.12,58.17,57.64,57.64,20216.25,55.0237,55.071,54.5692,54.5692,20216.25
2021-07-21 10:30:00,57.6,57.71,57.29,57.47,12879.0,54.5314,54.6355,54.2379,54.4083,12879.0
2021-07-21 11:00:00,57.53,57.67,57.48,57.48,15655.5,54.4651,54.5976,54.4178,54.4178,15655.5
2021-07-21 11:30:00,57.47,57.92,57.47,57.83,16798.5,54.4083,54.8343,54.4083,54.7491,16798.5
2021-07-21 12:00:00,57.82,57.87,57.74,57.74,74007.0,54.7396,54.787,54.6639,54.6639,74007.0
2021-07-21 12:30:00,57.71,57.92,57.7,57.85,17799.75,54.6355,54.8343,54.626,54.768,17799.75
2021-07-21 13:00:00,57.88,58.02,57.79,57.88,35932.5,54.7964,54.929,54.7112,54.7964,35932.5
2021-07-21 13:30:00,57.89,57.96,57.85,57.89,38288.25,54.8059,54.8722,54.768,54.8059,38288.25
2021-07-21 14:00:00,57.9,57.9,57.81,57.86,22884.75,54.8154,54.8154,54.7302,54.7775,22884.75
2021-07-21 14:30:00,57.88,57.91,57.83,57.88,56146.5,54.7964,54.8248,54.7491,54.7964,56146.5
2021-07-21 15:00:00,57.89,58.0,57.86,57.93,25377.75,54.8059,54.9101,54.7775,54.8438,25377.75
2021-07-21 15:30:00,57.94,58.04,57.84,58.01,184394.25,54.8532,54.9479,54.7586,54.9195,184394.25
2021-07-22 09:30:00,57.79,57.96,57.32,57.51,28201.5,54.7112,54.8722,54.2663,54.4462,28201.5
2021-07-22 10:00:00,57.49,57.8,57.44,57.56,20173.5,54.4272,54.7207,54.3799,54.4935,20173.5
2021-07-22 10:30:00,57.51,57.67,57.43,57.43,24954.75,54.4462,54.5976,54.3704,54.3704,24954.75
2021-07-22 11:00:00,57.43,57.53,57.3,57.31,15693.75,54.3704,54.4651,54.2473,54.2568,15693.75
2021-07-22 11:30:00,57.31,57.43,57.09,57.19,14577.75,54.2568,54.3704,54.0485,54.1432,14577.75
2021-07-22 12:00:00,57.18,57.18,57.02,57.1,13299.75,54.1337,54.1337,53.9823,54.058,13299.75
2021-07-22 12:30:00,57.12,57.13,57.01,57.05,14967.0,54.0769,54.0864,53.9728,54.0107,14967.0
2021-07-22 13:00:00,57.13,57.15,57.06,57.07,8181.0,54.0864,54.1053,54.0201,54.0296,8181.0
2021-07-22 13:30:00,57.05,57.16,56.96,57.15,15396.75,54.0107,54.1148,53.9255,54.1053,15396.75
2021-07-22 14:00:00,57.18,57.18,57.07,57.11,13230.0,54.1337,54.1337,54.0296,54.0675,13230.0
2021-07-22 14:30:00,57.15,57.28,57.14,57.28,13713.75,54.1053,54.2284,54.0959,54.2284,13713.75
2021-07-22 15:00:00,57.29,57.3,57.1,57.11,18648.0,54.2379,54.2473,54.058,54.0675,18648.0
2021-07-22 15:30:00,57.14,57.17,57.05,57.07,146484.0,54.0959,54.1243,54.0107,54.0296,146484.0
2021-07-23 09:30:00,57.36,57.81,57.19,57.23,66714.75,54.3041,54.7302,54.1432,54.1811,66714.75
2021-07-23 10:00:00,57.25,57.34,57.0,57.29,37370.25,54.2,54.2852,53.9633,54.2379,37370.25
2021-07-23 10:30:00,57.21,57.43,57.18,57.28,27081.0,54.1621,54.3704,54.1337,54.2284,27081.0
2021-07-23 11:00:00,57.26,57.38,57.18,57.31,39575.25,54.2095,54.3231,54.1337,54.2568,39575.25
2021-07-23 11:30:00,57.29,57.33,57.07,57.1,32343.75,54.2379,54.2757,54.0296,54.058,32343.75
2021-07-23 12:00:00,57.13,57.33,57.1,57.25,27308.25,54.0864,54.2757,54.058,54.2,27308.25
2021-07-23 12:30:00,57.3,57.36,57.23,57.36,20369.25,54.2473,54.3041,54.1811,54.3041,20369.25
2021-07-23 13:00:00,57.34,57.45,57.24,57.27,38171.25,54.2852,54.3894,54.1905,54.2189,38171.25
2021-07-23 13:30:00,57.27,57.53,57.27,57.52,22907.25,54.2189,54.4651,54.2189,54.4556,22907.25
2021-07-23 14:00:00,57.52,57.52,57.2,57.21,38362.5,54.4556,54.4556,54.1527,54.1621,38362.5
2021-07-23 14:30:00,57.2,57.32,57.19,57.32,30557.25,54.1527,54.2663,54.1432,54.2663,30557.25
2021-07-23 15:00:00,57.3,57.3,57.08,57.12,49551.75,54.2473,54.2473,54.0391,54.0769,49551.75
2021-07-23 15:30:00,57.14,57.32,57.07,57.11,420990.75,54.0959,54.2663,54.0296,54.0675,420990.75
2021-07-26 09:30:00,57.11,57.68,57.0,57.49,77143.5,54.0675,54.6071,53.9633,54.4272,77143.5
2021-07-26 10:00:00,57.49,57.72,57.35,57.46,78808.5,54.4272,54.645,54.2947,54.3988,78808.5
2021-07-26 10:30:00,57.41,57.54,57.23,57.47,36834.75,54.3515,54.4746,54.1811,54.4083,36834.75
2021-07-26 11:00:00,57.47,57.74,57.39,57.7,102640.5,54.4083,54.6639,54.3325,54.626,102640.5
2021-07-26 11:30:00,57.7,57.71,57.41,57.5,68107.5,54.626,54.6355,54.3515,54.4367,68107.5
2021-07-26 12:00:00,57.48,57.68,57.35,57.68,54846.0,54.4178,54.6071,54.2947,54.6071,54846.0
2021-07-26 12:30:00,57.69,57.84,57.68,57.69,44372.25,54.6166,54.7586,54.6071,54.6166,44372.25
2021-07-26 13:00:00,57.71,57.85,57.63,57.77,134772.75,54.6355,54.768,54.5598,54.6923,134772.75
2021-07-26 13:30:00,57.79,57.94,57.75,57.94,217219.5,54.7112,54.8532,54.6734,54.8532,217219.5
2021-07-26 14:00:00,57.92,58.22,57.89,58.2,91109.25,54.8343,55.1183,54.8059,55.0994,91109.25
2021-07-26 14:30:00,58.19,58.23,57.91,57.91,45479.25,55.0899,55.1278,54.8248,54.8248,45479.25
2021-07-26 15:00:00,57.93,57.96,57.82,57.88,41890.5,54.8438,54.8722,54.7396,54.7964,41890.5
2021-07-26 15:30:00,57.9,57.92,57.76,57.77,752604.75,54.8154,54.8343,54.6828,54.6923,752604.75
2021-07-27 09:30:00,57.36,57.4,56.84,56.91,63992.25,54.3041,54.342,53.8118,53.8781,63992.25
2021-07-27 10:00:00,56.94,57.47,56.87,57.47,82534.5,53.9065,54.4083,53.8403,54.4083,82534.5
2021-07-27 10:30:00,57.38,57.62,57.21,57.44,84285.0,54.3231,54.5503,54.1621,54.3799,84285.0
2021-07-27 11:00:00,57.44,57.57,57.19,57.24,117357.75,54.3799,54.503,54.1432,54.1905,117357.75
2021-07-27 11:30:00,57.21,57.21,56.91,57.1,30800.25,54.1621,54.1621,53.8781,54.058,30800.25
2021-07-27 12:00:00,57.08,57.08,56.78,56.88,29839.5,54.0391,54.0391,53.755,53.8497,29839.5
2021-07-27 12:30:00,56.9,56.9,56.71,56.9,26239.5,53.8687,53.8687,53.6888,53.8687,26239.5
2021-07-27 13:00:00,56.97,57.06,56.95,56.99,39768.75,53.9349,54.0201,53.916,53.9539,39768.75
2021-07-27 13:30:00,56.92,57.15,56.88,57.07,35068.5,53.8876,54.1053,53.8497,54.0296,35068.5
2021-07-27 14:00:00,57.04,57.34,57.0,57.3,31851.0,54.0012,54.2852,53.9633,54.2473,31851.0
2021-07-27 14:30:00,57.34,57.36,57.24,57.29,36317.25,54.2852,54.3041,54.1905,54.2379,36317.25
2021-07-27 15:00:00,57.3,57.34,57.24,57.27,41287.5,54.2473,54.2852,54.1905,54.2189,41287.5
2021-07-27 15:30:00,57.26,57.44,57.17,57.33,289977.75,54.2095,54.3799,54.1243,54.2757,289977.75
2021-07-28 09:30:00,57.48,57.56,57.04,57.21,47162.25,54.4178,54.4935,54.0012,54.1621,47162.25
2021-07-28 10:00:00,57.19,57.2,56.68,56.89,28361.25,54.1432,54.1527,53.6604,53.8592,28361.25
2021-07-28 10:30:00,56.94,57.5,56.84,57.48,33293.25,53.9065,54.4367,53.8118,54.4178,33293.25
2021-07-28 11:00:00,57.48,57.74,57.39,57.61,29054.25,54.4178,54.6639,54.3325,54.5408,29054.25
2021-07-28 11:30:00,57.59,57.74,57.4,57.64,53748.0,54.5219,54.6639,54.342,54.5692,53748.0
2021-07-28 12:00:00,57.73,57.73,57.48,57.48,25958.25,54.6544,54.6544,54.4178,54.4178,25958.25
2021-07-28 12:30:00,57.42,57.7,57.42,57.55,50294.25,54.361,54.626,54.361,54.484,50294.25
2021-07-28 13:00:00,57.58,57.79,57.51,57.71,32989.5,54.5124,54.7112,54.4462,54.6355,32989.5
2021-07-28 13:30:00,57.75,57.77,57.44,57.52,45333.0,54.6734,54.6923,54.3799,54.4556,45333.0
2021-07-28 14:00:00,57.48,57.78,57.46,57.72,50170.5,54.4178,54.7018,54.3988,54.645,50170.5
2021-07-28 14:30:00,57.72,58.09,57.69,57.96,55680.75,54.645,54.9953,54.6166,54.8722,55680.75
2021-07-28 15:00:00,57.97,58.13,57.84,57.92,102132.0,54.8816,55.0331,54.7586,54.8343,102132.0
2021-07-28 15:30:00,57.94,58.0,57.7,57.84,257706.0,54.8532,54.9101,54.626,54.7586,257706.0
2021-07-29 09:30:00,57.93,59.16,57.78,57.95,66633.75,54.8438,56.0083,54.7018,54.8627,66633.75
2021-07-29 10:00:00,57.95,58.03,57.42,57.5,128110.5,54.8627,54.9385,54.361,54.4367,128110.5
2021-07-29 10:30:00,57.66,58.31,57.63,58.18,104719.5,54.5882,55.2035,54.5598,55.0805,104719.5
2021-07-29 11:00:00,58.27,58.55,58.17,58.33,58765.5,55.1657,55.4307,55.071,55.2225,58765.5
2021-07-29 11:30:00,58.33,58.58,58.33,58.51,39156.75,55.2225,55.4592,55.2225,55.3929,39156.75
2021-07-29 12:00:00,58.51,58.51,58.18,58.34,35343.0,55.3929,55.3929,55.0805,55.2319,35343.0
2021-07-29 12:30:00,58.36,58.56,58.28,58.53,28498.5,55.2509,55.4402,55.1751,55.4118,28498.5
2021-07-29 13:00:00,58.56,58.59,58.42,58.45,37415.25,55.4402,55.4686,55.3077,55.3361,37415.25
2021-07-29 13:30:00,58.44,58.48,58.3,58.39,81819.0,55.3266,55.3645,55.1941,55.2793,81819.0
2021-07-29 14:00:00,58.4,58.5,58.24,58.38,80334.0,55.2887,55.3834,55.1373,55.2698,80334.0
2021-07-29 14:30:00,58.43,58.54,58.27,58.44,92108.25,55.3171,55.4213,55.1657,55.3266,92108.25
2021-07-29 15:00:00,58.43,58.55,58.4,58.47,46971.0,55.3171,55.4307,55.2887,55.355,46971.0
2021-07-29 15:30:00,58.45,58.5,58.1,58.26,244210.5,55.3361,55.3834,55.0047,55.1562,244210.5
2021-07-30 09:30:00,58.13,58.79,57.99,58.53,42871.5,55.0331,55.658,54.9006,55.4118,42871.5
2021-07-30 10:00:00,58.42,58.62,57.97,57.97,23609.25,55.3077,55.497,54.8816,54.8816,23609.25
2021-07-30 10:30:00,58.01,58.05,57.64,57.64,25105.5,54.9195,54.9574,54.5692,54.5692,25105.5
2021-07-30 11:00:00,57.63,57.82,57.57,57.68,21208.5,54.5598,54.7396,54.503,54.6071,21208.5
2021-07-30 11:30:00,57.68,57.74,57.36,57.39,30759.75,54.6071,54.6639,54.3041,54.3325,30759.75
2021-07-30 12:00:00,57.45,57.45,57.23,57.36,67934.25,54.3894,54.3894,54.1811,54.3041,67934.25
2021-07-30 12:30:00,57.36,57.45,57.29,57.3,67979.25,54.3041,54.3894,54.2379,54.2473,67979.25
2021-07-30 13:00:00,57.29,57.57,57.22,57.38,102676.5,54.2379,54.503,54.1716,54.3231,102676.5
2021-07-30 13:30:00,57.4,57.58,57.37,57.5,52915.5,54.342,54.5124,54.3136,54.4367,52915.5
2021-07-30 14:00:00,57.55,57.56,57.27,57.27,49927.5,54.484,54.4935,54.2189,54.2189,49927.5
2021-07-30 14:30:00,57.24,57.38,57.17,57.24,45690.75,54.1905,54.3231,54.1243,54.1905,45690.75
2021-07-30 15:00:00,57.26,57.34,57.2,57.28,47781.0,54.2095,54.2852,54.1527,54.2284,47781.0
2021-07-30 15:30:00,57.26,57.6,57.24,57.55,248420.25,54.2095,54.5314,54.1905,54.484,248420.25
2021-08-02 09:30:00,57.89,59.42,57.89,59.13,78068.25,54.8059,56.2544,54.8059,55.9799,78068.25
2021-08-02 10:00:00,59.2,59.29,58.77,58.86,62379.0,56.0461,56.1313,55.639,55.7242,62379.0
2021-08-02 10:30:00,58.89,59.07,58.6,58.61,74153.25,55.7526,55.923,55.4781,55.4876,74153.25
2021-08-02 11:00:00,58.64,58.8,58.53,58.6,104665.5,55.516,55.6674,55.4118,55.4781,104665.5
2021-08-02 11:30:00,58.62,58.71,58.24,58.25,64032.75,55.497,55.5822,55.1373,55.1467,64032.75
2021-08-02 12:00:00,58.25,58.26,58.05,58.1,83153.25,55.1467,55.1562,54.9574,55.0047,83153.25
2021-08-02 12:30:00,58.12,58.36,58.12,58.27,37640.25,55.0237,55.2509,55.0237,55.1657,37640.25
2021-08-02 13:00:00,58.28,58.4,58.28,58.38,38405.25,55.1751,55.2887,55.1751,55.2698,38405.25
2021-08-02 13:30:00,58.39,58.44,58.26,58.32,53167.5,55.2793,55.3266,55.1562,55.213,53167.5
2021-08-02 14:00:00,58.32,58.51,58.28,58.44,48568.5,55.213,55.3929,55.1751,55.3266,48568.5
2021-08-02 14:30:00,58.44,58.45,58.31,58.4,46881.0,55.3266,55.3361,55.2035,55.2887,46881.0
2021-08-02 15:00:00,58.4,58.43,58.18,58.2,64658.25,55.2887,55.3171,55.0805,55.0994,64658.25
2021-08-02 15:30:00,58.2,58.27,57.82,57.95,406989.0,55.0994,55.1657,54.7396,54.8627,406989.0
2021-08-03 09:30:00,58.1,58.1,56.43,56.63,42135.75,55.0047,55.0047,53.4237,53.613,42135.75
2021-08-03 10:00:00,56.77,56.95,56.63,56.91,19899.0,53.7456,53.916,53.613,53.8781,19899.0
2021-08-03 10:30:00,56.9,57.12,56.76,56.96,29535.75,53.8687,54.0769,53.7361,53.9255,29535.75
2021-08-03 11:00:00,56.94,57.23,56.87,57.21,31702.5,53.9065,54.1811,53.8403,54.1621,31702.5
2021-08-03 11:30:00,57.22,57.46,57.21,57.29,27508.5,54.1716,54.3988,54.1621,54.2379,27508.5
2021-08-03 12:00:00,57.29,57.41,57.25,57.28,19730.25,54.2379,54.3515,54.2,54.2284,19730.25
2021-08-03 12:30:00,57.28,57.41,57.25,57.39,11252.25,54.2284,54.3515,54.2,54.3325,11252.25
2021-08-03 13:00:00,57.38,57.54,57.38,57.53,13459.5,54.3231,54.4746,54.3231,54.4651,13459.5
2021-08-03 13:30:00,57.52,57.64,57.46,57.64,12748.5,54.4556,54.5692,54.3988,54.5692,12748.5
2021-08-03 14:00:00,57.65,57.71,57.59,57.64,36546.75,54.5787,54.6355,54.5219,54.5692,36546.75
2021-08-03 14:30:00,57.64,57.73,57.62,57.64,27546.75,54.5692,54.6544,54.5503,54.5692,27546.75
2021-08-03 15:00:00,57.63,57.69,57.61,57.67,67860.0,54.5598,54.6166,54.5408,54.5976,67860.0
2021-08-03 15:30:00,57.67,57.73,57.48,57.56,219267.0,54.5976,54.6544,54.4178,54.4935,219267.0
2021-08-04 09:30:00,56.89,57.37,56.89,57.16,35970.75,53.8592,54.3136,53.8592,54.1148,35970.75
2021-08-04 10:00:00,57.29,57.76,57.27,57.68,18756.0,54.2379,54.6828,54.2189,54.6071,18756.0
2021-08-04 10:30:00,57.57,57.69,57.23,57.61,30021.75,54.503,54.6166,54.1811,54.5408,30021.75
2021-08-04 11:00:00,57.51,57.79,57.51,57.51,27924.75,54.4462,54.7112,54.4462,54.4462,27924.75
2021-08-04 11:30:00,57.5,57.53,57.05,57.07,16512.75,54.4367,54.4651,54.0107,54.0296,16512.75
2021-08-04 12:00:00,57.08,57.16,57.02,57.05,13711.5,54.0391,54.1148,53.9823,54.0107,13711.5
2021-08-04 12:30:00,57.04,57.28,57.04,57.28,12629.25,54.0012,54.2284,54.0012,54.2284,12629.25
2021-08-04 13:00:00,57.26,57.29,57.05,57.29,37620.0,54.2095,54.2379,54.0107,54.2379,37620.0
2021-08-04 13:30:00,57.25,57.33,57.22,57.28,13428.0,54.2,54.2757,54.1716,54.2284,13428.0
2021-08-04 14:00:00,57.32,57.32,57.23,57.26,21219.75,54.2663,54.2663,54.1811,54.2095,21219.75
2021-08-04 14:30:00,57.27,57.33,57.13,57.24,18225.0,54.2189,54.2757,54.0864,54.1905,18225.0
2021-08-04 15:00:00,57.24,57.29,57.19,57.28,18969.75,54.1905,54.2379,54.1432,54.2284,18969.75
2021-08-04 15:30:00,57.26,57.31,57.05,57.08,127021.5,54.2095,54.2568,54.0107,54.0391,127021.5
2021-08-05 09:30:00,57.45,57.83,57.31,57.52,27648.0,54.3894,54.7491,54.2568,54.4556,27648.0
2021-08-05 10:00:00,57.56,57.66,57.52,57.56,35129.25,54.4935,54.5882,54.4556,54.4935,35129.25
2021-08-05 10:30:00,57.53,57.85,57.53,57.82,56607.75,54.4651,54.768,54.4651,54.7396,56607.75
2021-08-05 11:00:00,57.8,57.86,57.67,57.71,35482.5,54.7207,54.7775,54.5976,54.6355,35482.5
2021-08-05 11:30:00,57.73,57.73,57.51,57.53,24401.25,54.6544,54.6544,54.4462,54.4651,24401.25
2021-08-05 12:00:00,57.54,57.73,57.52,57.61,30082.5,54.4746,54.6544,54.4556,54.5408,30082.5
2021-08-05 12:30:00,57.58,57.58,57.36,57.37,26784.0,54.5124,54.5124,54.3041,54.3136,26784.0
2021-08-05 13:00:00,57.42,57.69,57.4,57.69,17172.0,54.361,54.6166,54.342,54.6166,17172.0
2021-08-05 13:30:00,57.69,57.72,57.6,57.63,23037.75,54.6166,54.645,54.5314,54.5598,23037.75
2021-08-05 14:00:00,57.62,57.68,57.6,57.68,65236.5,54.5503,54.6071,54.5314,54.6071,65236.5
2021-08-05 14:30:00,57.66,57.97,57.65,57.87,128486.25,54.5882,54.8816,54.5787,54.787,128486.25
2021-08-05 15:00:00,57.84,57.97,57.82,57.96,57561.75,54.7586,54.8816,54.7396,54.8722,57561.75
2021-08-05 15:30:00,57.94,57.99,57.76,57.98,371866.5,54.8532,54.9006,54.6828,54.8911,371866.5
2021-08-06 09:30:00,58.73,59.54,58.73,58.88,35955.0,55.6012,56.368,55.6012,55.7432,35955.0
2021-08-06 10:00:00,58.92,59.09,58.76,59.0,30332.25,55.781,55.942,55.6296,55.8568,30332.25
2021-08-06 10:30:00,59.06,59.2,58.97,59.2,30550.5,55.9136,56.0461,55.8284,56.0461,30550.5
2021-08-06 11:00:00,59.2,59.5,59.17,59.44,25308.0,56.0461,56.3301,56.0177,56.2733,25308.0
2021-08-06 11:30:00,59.45,59.49,59.32,59.45,20441.25,56.2828,56.3207,56.1597,56.2828,20441.25
2021-08-06 12:00:00,59.43,59.76,59.41,59.63,43614.0,56.2639,56.5763,56.2449,56.4532,43614.0
2021-08-06 12:30:00,59.61,59.71,59.56,59.65,32827.5,56.4343,56.529,56.3869,56.4721,32827.5
2021-08-06 13:00:00,59.63,59.63,59.47,59.48,14798.25,56.4532,56.4532,56.3017,56.3112,14798.25
2021-08-06 13:30:00,59.47,59.49,59.34,59.45,21618.0,56.3017,56.3207,56.1787,56.2828,21618.0
2021-08-06 14:00:00,59.44,59.56,59.38,59.46,20947.5,56.2733,56.3869,56.2165,56.2923,20947.5
2021-08-06 14:30:00,59.45,59.48,59.33,59.36,26309.25,56.2828,56.3112,56.1692,56.1976,26309.25
2021-08-06 15:00:00,59.34,59.55,59.3,59.52,31684.5,56.1787,56.3775,56.1408,56.3491,31684.5
2021-08-06 15:30:00,59.53,59.56,59.3,59.5,222720.75,56.3585,56.3869,56.1408,56.3301,222720.75
2021-08-09 09:30:00,59.39,59.49,58.98,59.47,41465.25,56.226,56.3207,55.8378,56.3017,41465.25
2021-08-09 10:00:00,59.5,59.53,59.15,59.22,19341.0,56.3301,56.3585,55.9988,56.0651,19341.0
2021-08-09 10:30:00,59.23,59.78,59.19,59.78,33207.75,56.0745,56.5952,56.0367,56.5952,33207.75
2021-08-09 11:00:00,59.8,59.99,59.68,59.89,36767.25,56.6142,56.794,56.5005,56.6994,36767.25
2021-08-09 11:30:00,59.92,60.31,59.9,60.15,57321.0,56.7278,57.097,56.7088,56.9455,57321.0
2021-08-09 12:00:00,60.16,60.38,60.11,60.24,27708.75,56.955,57.1633,56.9076,57.0307,27708.75
2021-08-09 12:30:00,60.26,60.4,60.22,60.35,25715.25,57.0496,57.1822,57.0118,57.1349,25715.25
2021-08-09 13:00:00,60.4,60.47,60.29,60.44,33603.75,57.1822,57.2485,57.0781,57.2201,33603.75
2021-08-09 13:30:00,60.42,60.49,60.34,60.45,25323.75,57.2011,57.2674,57.1254,57.2295,25323.75
2021-08-09 14:00:00,60.47,60.51,60.33,60.33,28793.25,57.2485,57.2863,57.1159,57.1159,28793.25
2021-08-09 14:30:00,60.33,60.48,60.3,60.42,47855.25,57.1159,57.2579,57.0875,57.2011,47855.25
2021-08-09 15:00:00,60.47,60.47,60.23,60.27,34555.5,57.2485,57.2485,57.0212,57.0591,34555.5
2021-08-09 15:30:00,60.28,60.34,60.01,60.2,160438.5,57.0686,57.1254,56.813,56.9928,160438.5
2021-08-10 09:30:00,60.2,60.63,60.01,60.5,54083.25,56.9928,57.3999,56.813,57.2769,54083.25
2021-08-10 10:00:00,60.48,61.12,60.34,61.12,53808.75,57.2579,57.8638,57.1254,57.8638,53808.75
2021-08-10 10:30:00,61.11,61.42,60.93,61.39,77994.0,57.8544,58.1479,57.684,58.1194,77994.0
2021-08-10 11:00:00,61.39,61.56,61.14,61.44,30975.75,58.1194,58.2804,57.8828,58.1668,30975.75
2021-08-10 11:30:00,61.51,61.57,61.28,61.47,52940.25,58.2331,58.2899,58.0153,58.1952,52940.25
2021-08-10 12:00:00,61.45,61.45,61.04,61.14,69646.5,58.1763,58.1763,57.7881,57.8828,69646.5
2021-08-10 12:30:00,61.1,61.1,60.8,60.86,42390.0,57.8449,57.8449,57.5609,57.6177,42390.0
2021-08-10 13:00:00,60.86,60.86,60.66,60.71,29045.25,57.6177,57.6177,57.4283,57.4757,29045.25
2021-08-10 13:30:00,60.74,60.74,60.48,60.66,30744.0,57.5041,57.5041,57.2579,57.4283,30744.0
2021-08-10 14:00:00,60.68,60.68,60.57,60.64,22326.75,57.4473,57.4473,57.3431,57.4094,22326.75
2021-08-10 14:30:00,60.64,60.78,60.61,60.78,29731.5,57.4094,57.5419,57.381,57.5419,29731.5
2021-08-10 15:00:00,60.81,60.81,60.71,60.74,23701.5,57.5703,57.5703,57.4757,57.5041,23701.5
2021-08-10 15:30:00,60.76,60.99,60.72,60.98,157785.75,57.523,57.7408,57.4851,57.7313,157785.75
2021-08-11 09:30:00,60.96,61.35,60.46,61.13,50622.75,57.7124,58.0816,57.239,57.8733,50622.75
2021-08-11 10:00:00,61.12,61.27,60.9,61.18,68060.25,57.8638,58.0058,57.6556,57.9206,68060.25
2021-08-11 10:30:00,61.21,61.56,61.21,61.45,35329.5,57.949,58.2804,57.949,58.1763,35329.5
2021-08-11 11:00:00,61.46,61.48,61.33,61.33,20628.0,58.1857,58.2047,58.0626,58.0626,20628.0
2021-08-11 11:30:00,61.27,61.39,60.99,61.06,41033.25,58.0058,58.1194,57.7408,57.807,41033.25
2021-08-11 12:00:00,61.05,61.25,60.99,61.24,27951.75,57.7976,57.9869,57.7408,57.9774,27951.75
2021-08-11 12:30:00,61.2,61.32,61.2,61.28,14964.75,57.9396,58.0532,57.9396,58.0153,14964.75
2021-08-11 13:00:00,61.29,61.36,61.01,61.16,30838.5,58.0248,58.091,57.7597,57.9017,30838.5
2021-08-11 13:30:00,61.19,61.28,61.17,61.19,19055.25,57.9301,58.0153,57.9112,57.9301,19055.25
2021-08-11 14:00:00,61.19,61.25,61.15,61.19,19197.0,57.9301,57.9869,57.8922,57.9301,19197.0
2021-08-11 14:30:00,61.18,61.21,60.92,60.96,48489.75,57.9206,57.949,57.6745,57.7124,48489.75
2021-08-11 15:00:00,60.97,61.19,60.97,61.18,18825.75,57.7218,57.9301,57.7218,57.9206,18825.75
2021-08-11 15:30:00,61.17,61.58,61.13,61.56,243623.25,57.9112,58.2993,57.8733,58.2804,243623.25
2021-08-12 09:30:00,61.55,62.02,61.31,61.76,66051.0,58.2709,58.7159,58.0437,58.4697,66051.0
2021-08-12 10:00:00,61.77,62.02,61.72,61.98,73170.0,58.4792,58.7159,58.4319,58.678,73170.0
2021-08-12 10:30:00,61.89,61.99,61.77,61.83,34501.5,58.5928,58.6875,58.4792,58.536,34501.5
2021-08-12 11:00:00,61.83,62.22,61.78,62.22,54868.5,58.536,58.9052,58.4887,58.9052,54868.5
2021-08-12 11:30:00,62.2,62.3,62.01,62.19,64707.75,58.8863,58.981,58.7064,58.8768,64707.75
2021-08-12 12:00:00,62.19,62.35,62.16,62.33,14249.25,58.8768,59.0283,58.8484,59.0094,14249.25
2021-08-12 12:30:00,62.3,62.39,62.26,62.31,14519.25,58.981,59.0662,58.9431,58.9904,14519.25
2021-08-12 13:00:00,62.31,62.34,62.12,62.13,28305.0,58.9904,59.0188,58.8106,58.82,28305.0
2021-08-12 13:30:00,62.15,62.15,61.97,61.99,66109.5,58.839,58.839,58.6685,58.6875,66109.5
2021-08-12 14:00:00,61.97,62.12,61.87,61.95,24511.5,58.6685,58.8106,58.5739,58.6496,24511.5
2021-08-12 14:30:00,61.92,62.12,61.92,62.04,21386.25,58.6212,58.8106,58.6212,58.7348,21386.25
2021-08-12 15:00:00,62.06,62.13,61.98,62.0,30219.75,58.7538,58.82,58.678,58.697,30219.75
2021-08-12 15:30:00,61.97,62.02,61.8,61.84,233883.0,58.6685,58.7159,58.5076,58.5455,233883.0
2021-08-13 09:30:00,62.06,62.13,61.67,61.89,37831.5,58.7538,58.82,58.3845,58.5928,37831.5
2021-08-13 10:00:00,61.79,61.8,61.41,61.52,43569.0,58.4981,58.5076,58.1384,58.2425,43569.0
2021-08-13 10:30:00,61.58,61.78,61.52,61.68,16215.75,58.2993,58.4887,58.2425,58.394,16215.75
2021-08-13 11:00:00,61.69,61.73,61.41,61.41,18609.75,58.4035,58.4413,58.1384,58.1384,18609.75
2021-08-13 11:30:00,61.46,61.57,61.38,61.57,11477.25,58.1857,58.2899,58.11,58.2899,11477.25
2021-08-13 12:00:00,61.58,61.7,61.56,61.57,9387.0,58.2993,58.4129,58.2804,58.2899,9387.0
2021-08-13 12:30:00,61.6,61.72,61.58,61.66,15133.5,58.3183,58.4319,58.2993,58.3751,15133.5
2021-08-13 13:00:00,61.65,61.65,61.51,61.59,10917.0,58.3656,58.3656,58.2331,58.3088,10917.0
2021-08-13 13:30:00,61.6,61.82,61.6,61.76,11610.0,58.3183,58.5265,58.3183,58.4697,11610.0
2021-08-13 14:00:00,61.73,61.76,61.67,61.75,15315.75,58.4413,58.4697,58.3845,58.4603,15315.75
2021-08-13 14:30:00,61.74,61.75,61.57,61.64,22650.75,58.4508,58.4603,58.2899,58.3561,22650.75
2021-08-13 15:00:00,61.65,61.76,61.63,61.63,22909.5,58.3656,58.4697,58.3467,58.3467,22909.5
2021-08-13 15:30:00,61.61,61.82,61.57,61.76,111370.5,58.3277,58.5265,58.2899,58.4697,111370.5
2021-08-16 09:30:00,61.16,61.16,60.2,60.64,50328.0,57.9017,57.9017,56.9928,57.4094,50328.0
2021-08-16 10:00:00,60.51,61.23,60.51,60.85,45897.75,57.2863,57.968,57.2863,57.6082,45897.75
2021-08-16 10:30:00,60.94,61.09,60.78,60.92,32161.5,57.6934,57.8354,57.5419,57.6745,32161.5
2021-08-16 11:00:00,60.92,61.04,60.7,60.88,12485.25,57.6745,57.7881,57.4662,57.6366,12485.25
2021-08-16 11:30:00,60.93,61.09,60.84,61.04,22959.0,57.684,57.8354,57.5988,57.7881,22959.0
2021-08-16 12:00:00,61.07,61.08,60.96,61.02,13810.5,57.8165,57.826,57.7124,57.7692,13810.5
2021-08-16 12:30:00,61.03,61.08,61.0,61.02,7893.0,57.7786,57.826,57.7502,57.7692,7893.0
2021-08-16 13:00:00,61.04,61.17,60.99,61.12,5658.75,57.7881,57.9112,57.7408,57.8638,5658.75
2021-08-16 13:30:00,61.08,61.11,60.99,61.05,10856.25,57.826,57.8544,57.7408,57.7976,10856.25
2021-08-16 14:00:00,61.08,61.22,61.08,61.16,12431.25,57.826,57.9585,57.826,57.9017,12431.25
2021-08-16 14:30:00,61.14,61.31,61.14,61.28,8982.0,57.8828,58.0437,57.8828,58.0153,8982.0
2021-08-16 15:00:00,61.22,61.31,61.22,61.25,11166.75,57.9585,58.0437,57.9585,57.9869,11166.75
2021-08-16 15:30:00,61.24,61.27,61.05,61.24,125149.5,57.9774,58.0058,57.7976,57.9774,125149.5
2021-08-17 09:30:00,60.64,60.78,60.35,60.63,40461.75,57.4094,57.5419,57.1349,57.3999,40461.75
2021-08-17 10:00:00,60.48,60.99,60.48,60.89,10158.75,57.2579,57.7408,57.2579,57.6461,10158.75
2021-08-17 10:30:00,60.89,60.89,60.56,60.56,7866.0,57.6461,57.6461,57.3337,57.3337,7866.0
2021-08-17 11:00:00,60.56,60.57,60.36,60.43,15687.0,57.3337,57.3431,57.1443,57.2106,15687.0
2021-08-17 11:30:00,60.48,60.67,60.48,60.56,7110.0,57.2579,57.4378,57.2579,57.3337,7110.0
2021-08-17 12:00:00,60.51,60.55,60.33,60.41,7913.25,57.2863,57.3242,57.1159,57.1917,7913.25
2021-08-17 12:30:00,60.4,60.4,59.74,59.74,19793.25,57.1822,57.1822,56.5574,56.5574,19793.25
2021-08-17 13:00:00,59.73,60.2,59.73,60.2,24621.75,56.5479,56.9928,56.5479,56.9928,24621.75
2021-08-17 13:30:00,60.15,60.21,59.98,60.21,9443.25,56.9455,57.0023,56.7846,57.0023,9443.25
2021-08-17 14:00:00,60.24,60.29,60.16,60.17,4290.75,57.0307,57.0781,56.955,56.9644,4290.75
2021-08-17 14:30:00,60.08,60.24,60.0,60.19,14751.0,56.8792,57.0307,56.8035,56.9834,14751.0
2021-08-17 15:00:00,60.2,60.35,60.17,60.31,11873.25,56.9928,57.1349,56.9644,57.097,11873.25
2021-08-17 15:30:00,60.35,60.55,60.28,60.5,107466.75,57.1349,57.3242,57.0686,57.2769,107466.75
2021-08-18 09:30:00,60.15,60.61,60.02,60.61,16215.75,56.9455,57.381,56.8224,57.381,16215.75
2021-08-18 10:00:00,60.67,60.8,60.5,60.8,11927.25,57.4378,57.5609,57.2769,57.5609,11927.25
2021-08-18 10:30:00,60.76,60.96,60.66,60.89,22551.75,57.523,57.7124,57.4283,57.6461,22551.75
2021-08-18 11:00:00,60.84,60.96,60.79,60.85,20340.0,57.5988,57.7124,57.5514,57.6082,20340.0
2021-08-18 11:30:00,60.85,60.85,60.6,60.72,19640.25,57.6082,57.6082,57.3715,57.4851,19640.25
2021-08-18 12:00:00,60.75,60.82,60.56,60.57,11371.5,57.5135,57.5798,57.3337,57.3431,11371.5
2021-08-18 12:30:00,60.56,60.58,60.54,60.57,7110.0,57.3337,57.3526,57.3147,57.3431,7110.0
2021-08-18 13:00:00,60.53,60.7,60.5,60.67,9744.75,57.3053,57.4662,57.2769,57.4378,9744.75
2021-08-18 13:30:00,60.71,60.8,60.71,60.79,15927.75,57.4757,57.5609,57.4757,57.5514,15927.75
2021-08-18 14:00:00,60.77,60.78,60.41,60.61,16006.5,57.5325,57.5419,57.1917,57.381,16006.5
2021-08-18 14:30:00,60.62,60.67,60.47,60.56,17889.75,57.3905,57.4378,57.2485,57.3337,17889.75
2021-08-18 15:00:00,60.54,60.56,60.37,60.37,11902.5,57.3147,57.3337,57.1538,57.1538,11902.5
2021-08-18 15:30:00,60.33,60.4,59.88,59.96,135108.0,57.1159,57.1822,56.6899,56.7656,135108.0
2021-08-19 09:30:00,59.16,59.83,59.04,59.73,22909.5,56.0083,56.6426,55.8946,56.5479,22909.5
2021-08-19 10:00:00,59.68,59.99,59.45,59.59,11520.0,56.5005,56.794,56.2828,56.4153,11520.0
2021-08-19 10:30:00,59.53,59.54,59.15,59.31,17165.25,56.3585,56.368,55.9988,56.1503,17165.25
2021-08-19 11:00:00,59.35,59.38,58.83,58.84,12399.75,56.1881,56.2165,55.6958,55.7053,12399.75
2021-08-19 11:30:00,58.88,59.2,58.84,59.16,12044.25,55.7432,56.0461,55.7053,56.0083,12044.25
2021-08-19 12:00:00,59.15,59.22,59.0,59.19,5213.25,55.9988,56.0651,55.8568,56.0367,5213.25
2021-08-19 12:30:00,59.17,59.26,59.14,59.21,9333.0,56.0177,56.1029,55.9893,56.0556,9333.0
2021-08-19 13:00:00,59.21,59.21,58.95,58.95,9225.0,56.0556,56.0556,55.8094,55.8094,9225.0
2021-08-19 13:30:00,58.93,59.05,58.82,58.92,11133.0,55.7905,55.9041,55.6864,55.781,11133.0
2021-08-19 14:00:00,58.9,59.03,58.86,58.9,7749.0,55.7621,55.8852,55.7242,55.7621,7749.0
2021-08-19 14:30:00,58.78,58.94,58.66,58.88,36038.25,55.6485,55.8,55.5349,55.7432,36038.25
2021-08-19 15:00:00,58.93,59.23,58.93,59.22,27297.0,55.7905,56.0745,55.7905,56.0651,27297.0
2021-08-19 15:30:00,59.21,59.29,59.02,59.19,140091.75,56.0556,56.1313,55.8757,56.0367,140091.75
2021-08-20 09:30:00,59.25,59.84,59.17,59.44,53689.5,56.0935,56.652,56.0177,56.2733,53689.5
2021-08-20 10:00:00,59.43,59.81,59.37,59.74,40106.25,56.2639,56.6236,56.2071,56.5574,40106.25
2021-08-20 10:30:00,59.73,59.89,59.63,59.64,30487.5,56.5479,56.6994,56.4532,56.4627,30487.5
2021-08-20 11:00:00,59.68,60.05,59.64,59.92,50141.25,56.5005,56.8508,56.4627,56.7278,50141.25
2021-08-20 11:30:00,59.97,60.25,59.97,60.14,24453.0,56.7751,57.0402,56.7751,56.936,24453.0
2021-08-20 12:00:00,60.16,60.48,60.14,60.48,52839.0,56.955,57.2579,56.936,57.2579,52839.0
2021-08-20 12:30:00,60.51,60.66,60.36,60.38,48503.25,57.2863,57.4283,57.1443,57.1633,48503.25
2021-08-20 13:00:00,60.4,60.52,60.32,60.32,115155.0,57.1822,57.2958,57.1065,57.1065,115155.0
2021-08-20 13:30:00,60.33,60.36,60.27,60.28,15504.75,57.1159,57.1443,57.0591,57.0686,15504.75
2021-08-20 14:00:00,60.25,60.41,60.23,60.32,21856.5,57.0402,57.1917,57.0212,57.1065,21856.5
2021-08-20 14:30:00,60.29,60.33,60.24,60.32,16272.0,57.0781,57.1159,57.0307,57.1065,16272.0
2021-08-20 15:00:00,60.29,60.43,60.28,60.4,28912.5,57.0781,57.2106,57.0686,57.1822,28912.5
2021-08-20 15:30:00,60.37,60.58,60.27,60.37,206007.75,57.1538,57.3526,57.0591,57.1538,206007.75
2021-08-23 09:30:00,60.82,61.05,60.73,60.96,133125.75,57.5798,57.7976,57.4946,57.7124,133125.75
2021-08-23 10:00:00,60.97,61.06,60.77,60.84,14892.75,57.7218,57.807,57.5325,57.5988,14892.75
2021-08-23 10:30:00,60.73,60.81,60.62,60.76,11097.0,57.4946,57.5703,57.3905,57.523,11097.0
2021-08-23 11:00:00,60.76,60.99,60.69,60.94,16575.75,57.523,57.7408,57.4567,57.6934,16575.75
2021-08-23 11:30:00,60.9,60.97,60.82,60.85,16200.0,57.6556,57.7218,57.5798,57.6082,16200.0
2021-08-23 12:00:00,60.86,60.9,60.73,60.74,31205.25,57.6177,57.6556,57.4946,57.5041,31205.25
2021-08-23 12:30:00,60.76,60.86,60.73,60.78,12048.75,57.523,57.6177,57.4946,57.5419,12048.75
2021-08-23 13:00:00,60.81,60.92,60.8,60.92,31945.5,57.5703,57.6745,57.5609,57.6745,31945.5
2021-08-23 13:30:00,60.92,60.99,60.82,60.85,16449.75,57.6745,57.7408,57.5798,57.6082,16449.75
2021-08-23 14:00:00,60.85,60.94,60.82,60.92,19635.75,57.6082,57.6934,57.5798,57.6745,19635.75
2021-08-23 14:30:00,60.88,60.97,60.83,60.85,29745.0,57.6366,57.7218,57.5893,57.6082,29745.0
2021-08-23 15:00:00,60.83,61.0,60.83,61.0,16836.75,57.5893,57.7502,57.5893,57.7502,16836.75
2021-08-23 15:30:00,60.98,61.01,60.83,60.87,96198.75,57.7313,57.7597,57.5893,57.6272,96198.75
2021-08-24 09:30:00,60.95,61.22,60.84,61.08,84021.75,57.7029,57.9585,57.5988,57.826,84021.75
2021-08-24 10:00:00,61.07,61.08,60.78,60.92,41685.75,57.8165,57.826,57.5419,57.6745,41685.75
2021-08-24 10:30:00,60.89,61.05,60.89,61.05,42345.0,57.6461,57.7976,57.6461,57.7976,42345.0
2021-08-24 11:00:00,61.06,61.19,60.95,60.97,143010.0,57.807,57.9301,57.7029,57.7218,143010.0
2021-08-24 11:30:00,60.98,61.0,60.84,60.9,51212.25,57.7313,57.7502,57.5988,57.6556,51212.25
2021-08-24 12:00:00,60.88,61.0,60.87,60.9,39849.75,57.6366,57.7502,57.6272,57.6556,39849.75
2021-08-24 12:30:00,60.92,61.21,60.91,61.08,46746.0,57.6745,57.949,57.665,57.826,46746.0
2021-08-24 13:00:00,61.12,61.29,61.1,61.1,31227.75,57.8638,58.0248,57.8449,57.8449,31227.75
2021-08-24 13:30:00,61.08,61.12,60.95,61.02,55057.5,57.826,57.8638,57.7029,57.7692,55057.5
2021-08-24 14:00:00,61.02,61.12,60.92,60.95,35536.5,57.7692,57.8638,57.6745,57.7029,35536.5
2021-08-24 14:30:00,60.96,61.15,60.95,61.12,75397.5,57.7124,57.8922,57.7029,57.8638,75397.5
2021-08-24 15:00:00,61.08,61.13,60.91,61.11,58110.75,57.826,57.8733,57.665,57.8544,58110.75
2021-08-24 15:30:00,61.09,61.12,60.96,61.1,178420.5,57.8354,57.8638,57.7124,57.8449,178420.5
2021-08-25 09:30:00,61.4,61.99,61.24,61.86,47601.0,58.1289,58.6875,57.9774,58.5644,47601.0
2021-08-25 10:00:00,61.89,62.12,61.82,62.1,27060.75,58.5928,58.8106,58.5265,58.7916,27060.75
2021-08-25 10:30:00,62.08,62.6,62.08,62.26,51583.5,58.7727,59.265,58.7727,58.9431,51583.5
2021-08-25 11:00:00,62.28,62.51,62.23,62.47,13398.75,58.962,59.1798,58.9147,59.1419,13398.75
2021-08-25 11:30:00,62.55,62.67,62.51,62.67,14370.75,59.2176,59.3313,59.1798,59.3313,14370.75
2021-08-25 12:00:00,62.69,62.85,62.64,62.71,19284.75,59.3502,59.5017,59.3029,59.3691,19284.75
2021-08-25 12:30:00,62.74,62.77,62.56,62.75,20596.5,59.3975,59.4259,59.2271,59.407,20596.5
2021-08-25 13:00:00,62.75,62.96,62.69,62.86,34620.75,59.407,59.6058,59.3502,59.5111,34620.75
2021-08-25 13:30:00,62.89,62.91,62.79,62.79,20765.25,59.5395,59.5585,59.4449,59.4449,20765.25
2021-08-25 14:00:00,62.8,62.87,62.7,62.76,24545.25,59.4543,59.5206,59.3597,59.4165,24545.25
2021-08-25 14:30:00,62.74,62.79,62.66,62.72,19804.5,59.3975,59.4449,59.3218,59.3786,19804.5
2021-08-25 15:00:00,62.73,62.75,62.52,62.61,24356.25,59.3881,59.407,59.1892,59.2745,24356.25
2021-08-25 15:30:00,62.6,62.62,62.28,62.3,139101.75,59.265,59.2839,58.962,58.981,139101.75
2021-08-26 09:30:00,62.38,62.51,62.0,62.12,144382.5,59.0567,59.1798,58.697,58.8106,144382.5
2021-08-26 10:00:00,62.12,62.33,61.91,62.21,166520.25,58.8106,59.0094,58.6117,58.8958,166520.25
2021-08-26 10:30:00,62.16,62.2,61.67,61.82,53077.5,58.8484,58.8863,58.3845,58.5265,53077.5
2021-08-26 11:00:00,61.76,62.32,61.67,62.26,61949.25,58.4697,58.9999,58.3845,58.9431,61949.25
2021-08-26 11:30:00,62.22,62.33,62.15,62.31,28665.0,58.9052,59.0094,58.839,58.9904,28665.0
2021-08-26 12:00:00,62.34,62.39,62.19,62.29,53838.0,59.0188,59.0662,58.8768,58.9715,53838.0
2021-08-26 12:30:00,62.29,62.32,62.07,62.08,29292.75,58.9715,58.9999,58.7632,58.7727,29292.75
2021-08-26 13:00:00,62.12,62.28,62.04,62.18,30370.5,58.8106,58.962,58.7348,58.8674,30370.5
2021-08-26 13:30:00,62.2,62.34,62.2,62.28,19989.0,58.8863,59.0188,58.8863,58.962,19989.0
2021-08-26 14:00:00,62.25,62.25,62.13,62.19,31524.75,58.9336,58.9336,58.82,58.8768,31524.75
2021-08-26 14:30:00,62.22,62.22,61.94,62.11,49833.0,58.9052,58.9052,58.6401,58.8011,49833.0
2021-08-26 15:00:00,62.11,62.11,61.91,61.94,37134.0,58.8011,58.8011,58.6117,58.6401,37134.0
2021-08-26 15:30:00,61.96,62.13,61.92,62.04,232839.0,58.6591,58.82,58.6212,58.7348,232839.0
2021-08-27 09:30:00,62.22,62.87,62.11,62.71,54389.25,58.9052,59.5206,58.8011,59.3691,54389.25
2021-08-27 10:00:00,62.65,62.9,62.52,62.83,21186.0,59.3123,59.549,59.1892,59.4827,21186.0
2021-08-27 10:30:00,62.81,63.1,62.81,63.1,31398.75,59.4638,59.7383,59.4638,59.7383,31398.75
2021-08-27 11:00:00,63.11,63.13,63.01,63.05,11641.5,59.7478,59.7668,59.6531,59.691,11641.5
2021-08-27 11:30:00,63.08,63.2,63.08,63.12,12476.25,59.7194,59.833,59.7194,59.7573,12476.25
2021-08-27 12:00:00,63.14,63.2,63.07,63.2,16195.5,59.7762,59.833,59.7099,59.833,16195.5
2021-08-27 12:30:00,63.18,63.33,63.17,63.3,13871.25,59.8141,59.9561,59.8046,59.9277,13871.25
2021-08-27 13:00:00,63.32,63.36,63.28,63.36,7917.75,59.9466,59.9845,59.9088,59.9845,7917.75
2021-08-27 13:30:00,63.32,63.38,63.29,63.31,10194.75,59.9466,60.0034,59.9182,59.9372,10194.75
2021-08-27 14:00:00,63.3,63.32,63.13,63.28,97031.25,59.9277,59.9466,59.7668,59.9088,97031.25
2021-08-27 14:30:00,63.29,63.44,63.29,63.41,31673.25,59.9182,60.0602,59.9182,60.0318,31673.25
2021-08-27 15:00:00,63.41,63.54,63.41,63.48,44604.0,60.0318,60.1549,60.0318,60.0981,44604.0
2021-08-27 15:30:00,63.49,63.61,63.43,63.56,119497.5,60.1076,60.2212,60.0508,60.1738,119497.5
2021-08-30 09:30:00,63.62,63.62,62.81,62.98,60075.0,60.2306,60.2306,59.4638,59.6247,60075.0
2021-08-30 10:00:00,62.96,63.01,62.73,62.95,35037.0,59.6058,59.6531,59.3881,59.5963,35037.0
2021-08-30 10:30:00,62.84,63.15,62.84,63.07,18652.5,59.4922,59.7857,59.4922,59.7099,18652.5
2021-08-30 11:00:00,63.08,63.09,62.95,63.02,24603.75,59.7194,59.7289,59.5963,59.6626,24603.75
2021-08-30 11:30:00,63.07,63.09,62.78,63.03,14528.25,59.7099,59.7289,59.4354,59.6721,14528.25
2021-08-30 12:00:00,63.02,63.22,63.0,63.05,10329.75,59.6626,59.852,59.6437,59.691,10329.75
2021-08-30 12:30:00,63.06,63.07,62.96,62.96,9123.75,59.7005,59.7099,59.6058,59.6058,9123.75
2021-08-30 13:00:00,63.0,63.0,62.89,62.93,11945.25,59.6437,59.6437,59.5395,59.5774,11945.25
2021-08-30 13:30:00,62.9,62.9,62.72,62.77,13254.75,59.549,59.549,59.3786,59.4259,13254.75
2021-08-30 14:00:00,62.74,62.81,62.7,62.71,20029.5,59.3975,59.4638,59.3597,59.3691,20029.5
2021-08-30 14:30:00,62.72,62.78,62.63,62.77,14226.75,59.3786,59.4354,59.2934,59.4259,14226.75
2021-08-30 15:00:00,62.73,62.8,62.45,62.55,18857.25,59.3881,59.4543,59.123,59.2176,18857.25
2021-08-30 15:30:00,62.52,62.64,62.39,62.39,87930.0,59.1892,59.3029,59.0662,59.0662,87930.0
2021-08-31 09:30:00,62.4,62.84,62.19,62.31,43503.75,59.0756,59.4922,58.8768,58.9904,43503.75
2021-08-31 10:00:00,62.36,62.7,62.16,62.28,15891.75,59.0378,59.3597,58.8484,58.962,15891.75
2021-08-31 10:30:00,62.32,62.88,62.32,62.69,41935.5,58.9999,59.5301,58.9999,59.3502,41935.5
2021-08-31 11:00:00,62.68,62.68,62.52,62.57,18533.25,59.3407,59.3407,59.1892,59.2366,18533.25
2021-08-31 11:30:00,62.57,62.63,62.46,62.52,40077.0,59.2366,59.2934,59.1324,59.1892,40077.0
2021-08-31 12:00:00,62.56,62.58,62.41,62.48,11434.5,59.2271,59.2461,59.0851,59.1514,11434.5
2021-08-31 12:30:00,62.44,62.51,62.28,62.31,20268.0,59.1135,59.1798,58.962,58.9904,20268.0
2021-08-31 13:00:00,62.29,62.31,62.08,62.15,23971.5,58.9715,58.9904,58.7727,58.839,23971.5
2021-08-31 13:30:00,62.13,62.25,62.06,62.17,35284.5,58.82,58.9336,58.7538,58.8579,35284.5
2021-08-31 14:00:00,62.19,62.21,62.06,62.14,28721.25,58.8768,58.8958,58.7538,58.8295,28721.25
2021-08-31 14:30:00,62.14,62.16,62.02,62.13,25461.0,58.8295,58.8484,58.7159,58.82,25461.0
2021-08-31 15:00:00,62.13,62.15,61.96,62.09,37530.0,58.82,58.839,58.6591,58.7822,37530.0
2021-08-31 15:30:00,62.11,62.32,62.05,62.16,178944.75,58.8011,58.9999,58.7443,58.8484,178944.75
2021-09-01 09:30:00,62.11,62.11,61.33,61.5,53633.25,58.8011,58.8011,58.0626,58.2236,53633.25
2021-09-01 10:00:00,61.42,61.92,61.42,61.74,16785.0,58.1479,58.6212,58.1479,58.4508,16785.0
2021-09-01 10:30:00,61.82,62.12,61.71,62.11,45182.25,58.5265,58.8106,58.4224,58.8011,45182.25
2021-09-01 11:00:00,62.14,62.21,61.88,62.04,40698.0,58.8295,58.8958,58.5833,58.7348,40698.0
2021-09-01 11:30:00,62.01,62.1,61.95,62.01,28703.25,58.7064,58.7916,58.6496,58.7064,28703.25
2021-09-01 12:00:00,62.01,62.21,62.0,62.18,23602.5,58.7064,58.8958,58.697,58.8674,23602.5
2021-09-01 12:30:00,62.2,62.42,62.2,62.34,22788.0,58.8863,59.0946,58.8863,59.0188,22788.0
2021-09-01 13:00:00,62.36,62.38,62.27,62.27,14337.0,59.0378,59.0567,58.9526,58.9526,14337.0
2021-09-01 13:30:00,62.28,62.48,62.25,62.44,19143.0,58.962,59.1514,58.9336,59.1135,19143.0
2021-09-01 14:00:00,62.44,62.44,62.24,62.25,17871.75,59.1135,59.1135,58.9242,58.9336,17871.75
2021-09-01 14:30:00,62.24,62.35,62.22,62.22,16591.5,58.9242,59.0283,58.9052,58.9052,16591.5
2021-09-01 15:00:00,62.21,62.33,62.18,62.24,28858.5,58.8958,59.0094,58.8674,58.9242,28858.5
2021-09-01 15:30:00,62.22,62.27,62.16,62.27,134498.25,58.9052,58.9526,58.8484,58.9526,134498.25
2021-09-02 09:30:00,62.59,62.59,62.16,62.24,22164.75,59.2555,59.2555,58.8484,58.9242,22164.75
2021-09-02 10:00:00,62.32,62.42,62.2,62.4,11252.25,58.9999,59.0946,58.8863,59.0756,11252.25
2021-09-02 10:30:00,62.47,62.52,62.29,62.29,16047.0,59.1419,59.1892,58.9715,58.9715,16047.0
2021-09-02 11:00:00,62.32,62.6,62.32,62.57,13853.25,58.9999,59.265,58.9999,59.2366,13853.25
2021-09-02 11:30:00,62.59,62.61,62.5,62.5,13452.75,59.2555,59.2745,59.1703,59.1703,13452.75
2021-09-02 12:00:00,62.52,62.52,62.36,62.4,11981.25,59.1892,59.1892,59.0378,59.0756,11981.25
2021-09-02 12:30:00,62.41,62.45,62.3,62.4,16204.5,59.0851,59.123,58.981,59.0756,16204.5
2021-09-02 13:00:00,62.42,62.44,62.3,62.3,10208.25,59.0946,59.1135,58.981,58.981,10208.25
2021-09-02 13:30:00,62.33,62.46,62.32,62.33,26986.5,59.0094,59.1324,58.9999,59.0094,26986.5
2021-09-02 14:00:00,62.37,62.39,62.22,62.32,16031.25,59.0472,59.0662,58.9052,58.9999,16031.25
2021-09-02 14:30:00,62.31,62.34,62.24,62.25,20668.5,58.9904,59.0188,58.9242,58.9336,20668.5
2021-09-02 15:00:00,62.28,62.31,62.12,62.17,21030.75,58.962,58.9904,58.8106,58.8579,21030.75
2021-09-02 15:30:00,62.2,62.29,62.11,62.28,82183.5,58.8863,58.9715,58.8011,58.962,82183.5
2021-09-03 09:30:00,62.19,62.53,62.0,62.12,28032.75,58.8768,59.1987,58.697,58.8106,28032.75
2021-09-03 10:00:00,61.9,62.4,61.9,62.3,10768.5,58.6023,59.0756,58.6023,58.981,10768.5
2021-09-03 10:30:00,62.19,62.21,61.95,62.07,14067.0,58.8768,58.8958,58.6496,58.7632,14067.0
2021-09-03 11:00:00,62.16,62.21,61.8,61.88,26115.75,58.8484,58.8958,58.5076,58.5833,26115.75
2021-09-03 11:30:00,61.87,61.87,61.72,61.84,18870.75,58.5739,58.5739,58.4319,58.5455,18870.75
2021-09-03 12:00:00,61.83,61.83,61.65,61.72,22324.5,58.536,58.536,58.3656,58.4319,22324.5
2021-09-03 12:30:00,61.71,61.77,61.68,61.75,7814.25,58.4224,58.4792,58.394,58.4603,7814.25
2021-09-03 13:00:00,61.77,61.92,61.75,61.87,11144.25,58.4792,58.6212,58.4603,58.5739,11144.25
2021-09-03 13:30:00,61.87,61.93,61.85,61.88,14555.25,58.5739,58.6307,58.5549,58.5833,14555.25
2021-09-03 14:00:00,61.86,61.96,61.86,61.88,10068.75,58.5644,58.6591,58.5644,58.5833,10068.75
2021-09-03 14:30:00,61.85,61.9,61.8,61.85,35700.75,58.5549,58.6023,58.5076,58.5549,35700.75
2021-09-03 15:00:00,61.86,61.92,61.83,61.83,13173.75,58.5644,58.6212,58.536,58.536,13173.75
2021-09-03 15:30:00,61.86,61.92,61.76,61.82,83423.25,58.5644,58.6212,58.4697,58.5265,83423.25
2021-09-07 09:30:00,61.76,62.14,61.53,62.11,40619.25,58.4697,58.8295,58.252,58.8011,40619.25
2021-09-07 10:00:00,62.11,62.45,62.08,62.18,30390.75,58.8011,59.123,58.7727,58.8674,30390.75
2021-09-07 10:30:00,62.13,62.13,61.68,61.91,22765.5,58.82,58.82,58.394,58.6117,22765.5
2021-09-07 11:00:00,61.94,61.94,61.64,61.92,14109.75,58.6401,58.6401,58.3561,58.6212,14109.75
2021-09-07 11:30:00,61.96,61.98,61.64,61.65,9657.0,58.6591,58.678,58.3561,58.3656,9657.0
2021-09-07 12:00:00,61.63,61.73,61.51,61.6,10361.25,58.3467,58.4413,58.2331,58.3183,10361.25
2021-09-07 12:30:00,61.63,61.8,61.57,61.76,10476.0,58.3467,58.5076,58.2899,58.4697,10476.0
2021-09-07 13:00:00,61.76,61.8,61.67,61.67,9283.5,58.4697,58.5076,58.3845,58.3845,9283.5
2021-09-07 13:30:00,61.68,61.8,61.66,61.79,9630.0,58.394,58.5076,58.3751,58.4981,9630.0
2021-09-07 14:00:00,61.77,61.8,61.65,61.68,15610.5,58.4792,58.5076,58.3656,58.394,15610.5
2021-09-07 14:30:00,61.67,61.97,61.64,61.85,40279.5,58.3845,58.6685,58.3561,58.5549,40279.5
2021-09-07 15:00:00,61.83,61.84,61.71,61.71,13821.75,58.536,58.5455,58.4224,58.4224,13821.75
2021-09-07 15:30:00,61.69,61.72,61.54,61.57,87534.0,58.4035,58.4319,58.2615,58.2899,87534.0
2021-09-08 09:30:00,61.47,61.68,61.11,61.52,24635.25,58.1952,58.394,57.8544,58.2425,24635.25
2021-09-08 10:00:00,61.54,61.7,61.43,61.59,18866.25,58.2615,58.4129,58.1573,58.3088,18866.25
2021-09-08 10:30:00,61.53,61.56,60.86,61.08,17516.25,58.252,58.2804,57.6177,57.826,17516.25
2021-09-08 11:00:00,61.13,61.3,61.07,61.2,15939.0,57.8733,58.0342,57.8165,57.9396,15939.0
2021-09-08 11:30:00,61.19,61.19,61.07,61.14,5800.5,57.9301,57.9301,57.8165,57.8828,5800.5
2021-09-08 12:00:00,61.09,61.48,61.09,61.44,11232.0,57.8354,58.2047,57.8354,58.1668,11232.0
2021-09-08 12:30:00,61.45,61.52,61.38,61.47,7479.0,58.1763,58.2425,58.11,58.1952,7479.0
2021-09-08 13:00:00,61.48,61.5,61.34,61.4,21381.75,58.2047,58.2236,58.0721,58.1289,21381.75
2021-09-08 13:30:00,61.38,61.43,61.3,61.31,7956.0,58.11,58.1573,58.0342,58.0437,7956.0
2021-09-08 14:00:00,61.27,61.39,61.27,61.32,6635.25,58.0058,58.1194,58.0058,58.0532,6635.25
2021-09-08 14:30:00,61.31,61.35,61.23,61.26,21838.5,58.0437,58.0816,57.968,57.9964,21838.5
2021-09-08 15:00:00,61.25,61.26,61.02,61.07,54911.25,57.9869,57.9964,57.7692,57.8165,54911.25
2021-09-08 15:30:00,61.06,61.13,60.92,61.02,178204.5,57.807,57.8733,57.6745,57.7692,178204.5
2021-09-09 09:30:00,60.96,61.89,60.89,61.89,48453.75,57.7124,58.5928,57.6461,58.5928,48453.75
2021-09-09 10:00:00,61.86,62.44,61.83,62.25,93836.25,58.5644,59.1135,58.536,58.9336,93836.25
2021-09-09 10:30:00,62.27,62.62,62.27,62.31,54540.0,58.9526,59.2839,58.9526,58.9904,54540.0
2021-09-09 11:00:00,62.31,62.44,62.17,62.17,17727.75,58.9904,59.1135,58.8579,58.8579,17727.75
2021-09-09 11:30:00,62.13,62.28,62.12,62.24,25247.25,58.82,58.962,58.8106,58.9242,25247.25
2021-09-09 12:00:00,62.24,62.24,61.99,62.06,8181.0,58.9242,58.9242,58.6875,58.7538,8181.0
2021-09-09 12:30:00,62.02,62.18,62.02,62.04,7285.5,58.7159,58.8674,58.7159,58.7348,7285.5
2021-09-09 13:00:00,62.04,62.09,61.69,61.69,23868.0,58.7348,58.7822,58.4035,58.4035,23868.0
2021-09-09 13:30:00,61.79,61.8,61.55,61.73,33808.5,58.4981,58.5076,58.2709,58.4413,33808.5
2021-09-09 14:00:00,61.69,61.83,61.59,61.64,23139.0,58.4035,58.536,58.3088,58.3561,23139.0
2021-09-09 14:30:00,61.62,61.69,61.51,61.65,17363.25,58.3372,58.4035,58.2331,58.3656,17363.25
2021-09-09 15:00:00,61.67,61.73,61.63,61.63,27450.0,58.3845,58.4413,58.3467,58.3467,27450.0
2021-09-09 15:30:00,61.55,61.72,61.25,61.28,242309.25,58.2709,58.4319,57.9869,58.0153,242309.25
2021-09-10 09:30:00,61.68,61.73,60.92,60.97,33745.5,58.394,58.4413,57.6745,57.7218,33745.5
2021-09-10 10:00:00,60.87,60.97,60.62,60.68,12217.5,57.6272,57.7218,57.3905,57.4473,12217.5
2021-09-10 10:30:00,60.67,60.67,60.15,60.21,29596.5,57.4378,57.4378,56.9455,57.0023,29596.5
2021-09-10 11:00:00,60.15,60.32,60.09,60.22,24923.25,56.9455,57.1065,56.8887,57.0118,24923.25
2021-09-10 11:30:00,60.26,60.43,60.25,60.36,35543.25,57.0496,57.2106,57.0402,57.1443,35543.25
2021-09-10 12:00:00,60.34,60.56,60.31,60.54,14769.0,57.1254,57.3337,57.097,57.3147,14769.0
2021-09-10 12:30:00,60.55,60.62,60.48,60.51,14771.25,57.3242,57.3905,57.2579,57.2863,14771.25
2021-09-10 13:00:00,60.51,60.64,60.49,60.49,22113.0,57.2863,57.4094,57.2674,57.2674,22113.0
2021-09-10 13:30:00,60.52,60.85,60.49,60.75,362891.25,57.2958,57.6082,57.2674,57.5135,362891.25
2021-09-10 14:00:00,60.76,60.84,60.68,60.79,19487.25,57.523,57.5988,57.4473,57.5514,19487.25
2021-09-10 14:30:00,60.76,60.82,60.74,60.77,11938.5,57.523,57.5798,57.5041,57.5325,11938.5
2021-09-10 15:00:00,60.74,60.76,60.62,60.69,17259.75,57.5041,57.523,57.3905,57.4567,17259.75
2021-09-10 15:30:00,60.67,60.72,60.31,60.32,129933.0,57.4378,57.4851,57.097,57.1065,129933.0
2021-09-13 09:30:00,60.89,61.13,60.34,60.7,35059.5,57.6461,57.8733,57.1254,57.4662,35059.5
2021-09-13 10:00:00,60.68,60.69,60.09,60.5,18681.75,57.4473,57.4567,56.8887,57.2769,18681.75
2021-09-13 10:30:00,60.5,60.68,60.33,60.68,32460.75,57.2769,57.4473,57.1159,57.4473,32460.75
2021-09-13 11:00:00,60.64,60.69,60.29,60.47,9411.75,57.4094,57.4567,57.0781,57.2485,9411.75
2021-09-13 11:30:00,60.47,60.68,60.4,60.44,12748.5,57.2485,57.4473,57.1822,57.2201,12748.5
2021-09-13 12:00:00,60.43,60.48,60.29,60.31,18400.5,57.2106,57.2579,57.0781,57.097,18400.5
2021-09-13 12:30:00,60.33,60.4,60.25,60.36,9731.25,57.1159,57.1822,57.0402,57.1443,9731.25
2021-09-13 13:00:00,60.38,60.46,60.24,60.24,14834.25,57.1633,57.239,57.0307,57.0307,14834.25
2021-09-13 13:30:00,60.24,60.36,60.14,60.36,21053.25,57.0307,57.1443,56.936,57.1443,21053.25
2021-09-13 14:00:00,60.37,60.41,60.27,60.41,18243.0,57.1538,57.1917,57.0591,57.1917,18243.0
2021-09-13 14:30:00,60.4,60.43,60.31,60.33,31691.25,57.1822,57.2106,57.097,57.1159,31691.25
2021-09-13 15:00:00,60.34,60.45,60.2,60.37,46307.25,57.1254,57.2295,56.9928,57.1538,46307.25
2021-09-13 15:30:00,60.37,60.73,60.33,60.63,134556.75,57.1538,57.4946,57.1159,57.3999,134556.75
2021-09-14 09:30:00,60.93,61.26,60.76,60.76,42990.75,57.684,57.9964,57.523,57.523,42990.75
2021-09-14 10:00:00,60.59,60.59,60.27,60.42,20430.0,57.3621,57.3621,57.0591,57.2011,20430.0
2021-09-14 10:30:00,60.39,60.4,59.94,60.12,41294.25,57.1727,57.1822,56.7467,56.9171,41294.25
2021-09-14 11:00:00,60.11,60.28,60.02,60.14,13536.0,56.9076,57.0686,56.8224,56.936,13536.0
2021-09-14 11:30:00,60.18,60.21,60.0,60.08,26865.0,56.9739,57.0023,56.8035,56.8792,26865.0
2021-09-14 12:00:00,60.12,60.48,60.12,60.47,59769.0,56.9171,57.2579,56.9171,57.2485,59769.0
2021-09-14 12:30:00,60.49,60.52,60.16,60.17,53264.25,57.2674,57.2958,56.955,56.9644,53264.25
2021-09-14 13:00:00,60.18,60.2,59.89,60.02,12498.75,56.9739,56.9928,56.6994,56.8224,12498.75
2021-09-14 13:30:00,60.05,60.1,59.96,59.97,10665.0,56.8508,56.8982,56.7656,56.7751,10665.0
2021-09-14 14:00:00,59.98,60.01,59.75,59.76,12368.25,56.7846,56.813,56.5668,56.5763,12368.25
2021-09-14 14:30:00,59.68,59.78,59.6,59.72,22441.5,56.5005,56.5952,56.4248,56.5384,22441.5
2021-09-14 15:00:00,59.69,59.78,59.51,59.51,24194.25,56.51,56.5952,56.3396,56.3396,24194.25
2021-09-14 15:30:00,59.52,59.74,59.46,59.68,124303.5,56.3491,56.5574,56.2923,56.5005,124303.5
2021-09-15 09:30:00,59.43,59.93,58.96,59.8,40403.25,56.2639,56.7372,55.8189,56.6142,40403.25
2021-09-15 10:00:00,59.84,59.94,59.39,59.66,10950.75,56.652,56.7467,56.226,56.4816,10950.75
2021-09-15 10:30:00,59.7,59.82,59.44,59.59,12363.75,56.5195,56.6331,56.2733,56.4153,12363.75
2021-09-15 11:00:00,59.56,60.0,59.56,60.0,3595.5,56.3869,56.8035,56.3869,56.8035,3595.5
2021-09-15 11:30:00,59.98,59.98,59.86,59.93,14431.5,56.7846,56.7846,56.671,56.7372,14431.5
2021-09-15 12:00:00,59.94,60.22,59.92,60.16,9065.25,56.7467,57.0118,56.7278,56.955,9065.25
2021-09-15 12:30:00,60.12,60.31,60.11,60.26,8271.0,56.9171,57.097,56.9076,57.0496,8271.0
2021-09-15 13:00:00,60.31,60.52,60.31,60.48,22812.75,57.097,57.2958,57.097,57.2579,22812.75
2021-09-15 13:30:00,60.48,60.61,60.39,60.39,14771.25,57.2579,57.381,57.1727,57.1727,14771.25
2021-09-15 14:00:00,60.43,60.47,60.29,60.32,12107.25,57.2106,57.2485,57.0781,57.1065,12107.25
2021-09-15 14:30:00,60.34,60.42,60.32,60.39,21159.0,57.1254,57.2011,57.1065,57.1727,21159.0
2021-09-15 15:00:00,60.38,60.58,60.36,60.52,17451.0,57.1633,57.3526,57.1443,57.2958,17451.0
2021-09-15 15:30:00,60.52,60.57,60.33,60.4,75312.0,57.2958,57.3431,57.1159,57.1822,75312.0
2021-09-16 09:30:00,60.7,60.88,60.39,60.47,13846.5,57.4662,57.6366,57.1727,57.2485,13846.5
2021-09-16 10:00:00,60.31,60.35,60.04,60.12,39318.75,57.097,57.1349,56.8414,56.9171,39318.75
2021-09-16 10:30:00,60.05,60.26,59.75,59.81,7229.25,56.8508,57.0496,56.5668,56.6236,7229.25
2021-09-16 11:00:00,59.84,60.16,59.83,60.16,12269.25,56.652,56.955,56.6426,56.955,12269.25
2021-09-16 11:30:00,60.11,60.11,59.98,60.06,7753.5,56.9076,56.9076,56.7846,56.8603,7753.5
2021-09-16 12:00:00,60.04,60.12,59.9,60.01,10496.25,56.8414,56.9171,56.7088,56.813,10496.25
2021-09-16 12:30:00,60.01,60.16,60.01,60.08,8075.25,56.813,56.955,56.813,56.8792,8075.25
2021-09-16 13:00:00,60.03,60.11,59.96,60.1,12327.75,56.8319,56.9076,56.7656,56.8982,12327.75
2021-09-16 13:30:00,60.07,60.23,60.02,60.21,9074.25,56.8698,57.0212,56.8224,57.0023,9074.25
2021-09-16 14:00:00,60.16,60.24,60.11,60.15,9360.0,56.955,57.0307,56.9076,56.9455,9360.0
2021-09-16 14:30:00,60.17,60.24,60.09,60.12,18067.5,56.9644,57.0307,56.8887,56.9171,18067.5
2021-09-16 15:00:00,60.12,60.25,59.95,59.95,95987.25,56.9171,57.0402,56.7562,56.7562,95987.25
2021-09-16 15:30:00,59.95,60.0,59.73,59.77,112720.5,56.7562,56.8035,56.5479,56.5858,112720.5
2021-09-17 09:30:00,59.55,60.32,59.52,59.57,472824.0,56.3775,57.1065,56.3491,56.3964,472824.0
2021-09-17 10:00:00,59.58,59.8,59.33,59.54,46831.5,56.4059,56.6142,56.1692,56.368,46831.5
2021-09-17 10:30:00,59.49,59.49,59.24,59.38,46935.0,56.3207,56.3207,56.084,56.2165,46935.0
2021-09-17 11:00:00,59.36,59.83,59.33,59.6,51120.0,56.1976,56.6426,56.1692,56.4248,51120.0
2021-09-17 11:30:00,59.68,59.68,59.37,59.54,74544.75,56.5005,56.5005,56.2071,56.368,74544.75
2021-09-17 12:00:00,59.48,59.48,59.16,59.16,28185.75,56.3112,56.3112,56.0083,56.0083,28185.75
2021-09-17 12:30:00,59.14,59.28,59.02,59.04,30183.75,55.9893,56.1219,55.8757,55.8946,30183.75
2021-09-17 13:00:00,59.04,59.08,58.92,59.08,38927.25,55.8946,55.9325,55.781,55.9325,38927.25
2021-09-17 13:30:00,59.05,59.26,58.99,59.13,50760.0,55.9041,56.1029,55.8473,55.9799,50760.0
2021-09-17 14:00:00,59.15,59.34,59.14,59.24,34105.5,55.9988,56.1787,55.9893,56.084,34105.5
2021-09-17 14:30:00,59.2,59.29,59.15,59.2,46730.25,56.0461,56.1313,55.9988,56.0461,46730.25
2021-09-17 15:00:00,59.23,59.36,59.22,59.28,49047.75,56.0745,56.1976,56.0651,56.1219,49047.75
2021-09-17 15:30:00,59.25,59.51,59.21,59.43,282624.75,56.0935,56.3396,56.0556,56.2639,282624.75
2021-09-20 09:30:00,57.92,58.58,57.63,58.35,72996.75,54.8343,55.4592,54.5598,55.2414,72996.75
2021-09-20 10:00:00,58.27,58.44,57.9,58.05,42525.0,55.1657,55.3266,54.8154,54.9574,42525.0
2021-09-20 10:30:00,58.13,58.2,57.9,57.96,39721.5,55.0331,55.0994,54.8154,54.8722,39721.5
2021-09-20 11:00:00,57.95,58.09,57.73,57.76,26284.5,54.8627,54.9953,54.6544,54.6828,26284.5
2021-09-20 11:30:00,57.7,57.76,57.62,57.63,19091.25,54.626,54.6828,54.5503,54.5598,19091.25
2021-09-20 12:00:00,57.61,57.61,57.38,57.58,36162.0,54.5408,54.5408,54.3231,54.5124,36162.0
2021-09-20 12:30:00,57.53,57.61,57.44,57.51,48413.25,54.4651,54.5408,54.3799,54.4462,48413.25
2021-09-20 13:00:00,57.55,57.59,57.36,57.58,18897.75,54.484,54.5219,54.3041,54.5124,18897.75
2021-09-20 13:30:00,57.61,57.79,57.57,57.71,13893.75,54.5408,54.7112,54.503,54.6355,13893.75
2021-09-20 14:00:00,57.76,57.76,57.47,57.49,16137.0,54.6828,54.6828,54.4083,54.4272,16137.0
2021-09-20 14:30:00,57.47,57.54,57.28,57.51,23890.5,54.4083,54.4746,54.2284,54.4462,23890.5
2021-09-20 15:00:00,57.44,57.86,57.4,57.86,39071.25,54.3799,54.7775,54.342,54.7775,39071.25
2021-09-20 15:30:00,57.84,58.28,57.8,58.15,224329.5,54.7586,55.1751,54.7207,55.0521,224329.5
2021-09-21 09:30:00,58.29,58.75,57.75,57.86,35178.75,55.1846,55.6201,54.6734,54.7775,35178.75
2021-09-21 10:00:00,57.98,58.17,57.86,57.97,49277.25,54.8911,55.071,54.7775,54.8816,49277.25
2021-09-21 10:30:00,58.0,58.01,57.2,57.32,16044.75,54.9101,54.9195,54.1527,54.2663,16044.75
2021-09-21 11:00:00,57.32,57.49,57.16,57.27,41744.25,54.2663,54.4272,54.1148,54.2189,41744.25
2021-09-21 11:30:00,57.16,57.49,57.16,57.34,16364.25,54.1148,54.4272,54.1148,54.2852,16364.25
2021-09-21 12:00:00,57.36,57.62,57.36,57.58,17145.0,54.3041,54.5503,54.3041,54.5124,17145.0
2021-09-21 12:30:00,57.6,57.64,57.41,57.56,12944.25,54.5314,54.5692,54.3515,54.4935,12944.25
2021-09-21 13:00:00,57.54,57.64,57.46,57.53,10773.0,54.4746,54.5692,54.3988,54.4651,10773.0
2021-09-21 13:30:00,57.46,57.58,57.33,57.35,28086.75,54.3988,54.5124,54.2757,54.2947,28086.75
2021-09-21 14:00:00,57.4,57.48,57.1,57.1,20981.25,54.342,54.4178,54.058,54.058,20981.25
2021-09-21 14:30:00,57.1,57.43,56.97,57.33,46237.5,54.058,54.3704,53.9349,54.2757,46237.5
2021-09-21 15:00:00,57.37,57.62,57.35,57.57,21246.75,54.3136,54.5503,54.2947,54.503,21246.75
2021-09-21 15:30:00,57.58,57.78,57.26,57.27,153234.0,54.5124,54.7018,54.2095,54.2189,153234.0
2021-09-22 09:30:00,86.55,87.56,86.51,87.52,53177.0,81.9391,82.8952,81.9012,82.8574,53177.0
2021-09-22 10:00:00,87.43,87.49,86.66,86.9,38474.0,82.7722,82.829,82.0432,82.2704,38474.0
2021-09-22 10:30:00,86.92,87.41,86.75,87.26,36725.0,82.2893,82.7532,82.1284,82.6112,36725.0
2021-09-22 11:00:00,87.26,87.58,87.23,87.49,38680.0,82.6112,82.9142,82.5828,82.829,38680.0
2021-09-22 11:30:00,87.51,87.74,87.17,87.39,27880.0,82.8479,83.0657,82.526,82.7343,27880.0
2021-09-22 12:00:00,87.39,87.44,87.2,87.31,27928.0,82.7343,82.7816,82.5544,82.6586,27928.0
2021-09-22 12:30:00,87.31,87.38,87.02,87.26,30570.0,82.6586,82.7248,82.384,82.6112,30570.0
2021-09-22 13:00:00,87.27,87.28,87.06,87.26,23012.0,82.6207,82.6302,82.4219,82.6112,23012.0
2021-09-22 13:30:00,87.24,87.37,87.13,87.2,44069.0,82.5923,82.7154,82.4882,82.5544,44069.0
2021-09-22 14:00:00,87.1,87.75,86.98,87.47,70253.0,82.4597,83.0751,82.3461,82.81,70253.0
2021-09-22 14:30:00,87.47,87.62,86.8,87.1,97501.0,82.81,82.952,82.1757,82.4597,97501.0
2021-09-22 15:00:00,87.1,87.6,87.02,87.58,37422.0,82.4597,82.9331,82.384,82.9142,37422.0
2021-09-22 15:30:00,87.53,87.67,86.79,86.85,170707.0,82.8668,82.9994,82.1663,82.2231,170707.0
2021-09-23 09:30:00,88.13,90.3,87.98,90.07,97814.0,83.4349,85.4893,83.2929,85.2715,97814.0
2021-09-23 10:00:00,90.12,90.46,90.05,90.18,65476.0,85.3189,85.6407,85.2526,85.3757,65476.0
2021-09-23 10:30:00,90.21,91.0,90.06,91.0,49657.0,85.4041,86.152,85.2621,86.152,49657.0
2021-09-23 11:00:00,90.98,91.15,90.66,91.06,30182.0,86.133,86.294,85.8301,86.2088,30182.0
2021-09-23 11:30:00,91.06,91.21,90.8,91.12,25619.0,86.2088,86.3508,85.9626,86.2656,25619.0
2021-09-23 12:00:00,91.09,91.47,91.02,91.31,27942.0,86.2372,86.5969,86.1709,86.4455,27942.0
2021-09-23 12:30:00,91.25,91.3,90.88,90.95,60475.0,86.3887,86.436,86.0384,86.1046,60475.0
2021-09-23 13:00:00,91.03,91.55,91.0,91.55,33729.0,86.1804,86.6727,86.152,86.6727,33729.0
2021-09-23 13:30:00,91.55,91.64,91.34,91.53,36870.0,86.6727,86.7579,86.4739,86.6537,36870.0
2021-09-23 14:00:00,91.54,91.78,91.43,91.68,26309.0,86.6632,86.8904,86.5591,86.7957,26309.0
2021-09-23 14:30:00,91.69,91.75,91.39,91.39,27758.0,86.8052,86.862,86.5212,86.5212,27758.0
2021-09-23 15:00:00,91.44,91.48,91.19,91.4,33228.0,86.5685,86.6064,86.3319,86.5307,33228.0
2021-09-23 15:30:00,91.4,91.72,91.28,91.59,165833.0,86.5307,86.8336,86.4171,86.7105,165833.0
2021-09-24 09:30:00,91.15,92.71,91.1,92.71,33183.0,86.294,87.7709,86.2466,87.7709,33183.0
2021-09-24 10:00:00,92.65,92.79,92.39,92.46,41029.0,87.7141,87.8466,87.4679,87.5342,41029.0
2021-09-24 10:30:00,92.37,92.72,92.26,92.72,28886.0,87.449,87.7803,87.3449,87.7803,28886.0
2021-09-24 11:00:00,92.73,93.0,92.61,93.0,21242.0,87.7898,88.0454,87.6762,88.0454,21242.0
2021-09-24 11:30:00,92.99,93.21,92.93,93.14,15116.0,88.036,88.2442,87.9792,88.178,15116.0
2021-09-24 12:00:00,93.21,93.74,93.12,93.7,37738.0,88.2442,88.746,88.159,88.7081,37738.0
2021-09-24 12:30:00,93.64,93.67,93.1,93.17,23432.0,88.6513,88.6797,88.1401,88.2064,23432.0
2021-09-24 13:00:00,93.17,93.63,93.03,93.63,67620.0,88.2064,88.6419,88.0738,88.6419,67620.0
2021-09-24 13:30:00,93.63,93.81,93.56,93.65,133982.0,88.6419,88.8123,88.5756,88.6608,133982.0
2021-09-24 14:00:00,93.66,93.84,93.59,93.78,31231.0,88.6703,88.8407,88.604,88.7839,31231.0
2021-09-24 14:30:00,93.79,94.14,93.73,94.14,69487.0,88.7933,89.1247,88.7365,89.1247,69487.0
2021-09-24 15:00:00,94.16,94.16,93.26,93.41,73716.0,89.1436,89.1436,88.2916,88.4336,73716.0
2021-09-24 15:30:00,93.41,93.42,92.99,93.14,177895.0,88.4336,88.4431,88.036,88.178,177895.0
2021-09-27 09:30:00,93.78,94.84,93.72,94.64,44475.0,88.7839,89.7874,88.7271,89.5981,44475.0
2021-09-27 10:00:00,94.57,94.91,94.24,94.51,46024.0,89.5318,89.8537,89.2194,89.475,46024.0
2021-09-27 10:30:00,94.59,94.81,94.46,94.81,21374.0,89.5507,89.759,89.4276,89.759,21374.0
2021-09-27 11:00:00,94.82,95.02,94.66,94.84,23058.0,89.7685,89.9578,89.617,89.7874,23058.0
2021-09-27 11:30:00,94.8,94.88,94.66,94.82,19291.0,89.7495,89.8253,89.617,89.7685,19291.0
2021-09-27 12:00:00,94.78,94.87,94.69,94.82,23836.0,89.7306,89.8158,89.6454,89.7685,23836.0
2021-09-27 12:30:00,94.8,94.8,94.55,94.63,17016.0,89.7495,89.7495,89.5129,89.5886,17016.0
2021-09-27 13:00:00,94.55,94.65,94.38,94.51,26753.0,89.5129,89.6075,89.3519,89.475,26753.0
2021-09-27 13:30:00,94.51,94.81,94.5,94.67,19790.0,89.475,89.759,89.4655,89.6265,19790.0
2021-09-27 14:00:00,94.71,94.79,94.62,94.71,38096.0,89.6643,89.7401,89.5791,89.6643,38096.0
2021-09-27 14:30:00,94.71,94.74,94.46,94.48,19031.0,89.6643,89.6927,89.4276,89.4466,19031.0
2021-09-27 15:00:00,94.4,94.76,94.34,94.55,32833.0,89.3708,89.7117,89.314,89.5129,32833.0
2021-09-27 15:30:00,94.52,94.63,94.37,94.48,132256.0,89.4844,89.5886,89.3424,89.4466,132256.0
2021-09-28 09:30:00,94.59,95.1,93.84,94.07,38399.0,89.5507,90.0335,88.8407,89.0584,38399.0
2021-09-28 10:00:00,94.03,94.04,92.87,93.0,38555.0,89.0206,89.03,87.9224,88.0454,38555.0
2021-09-28 10:30:00,93.11,94.12,93.05,93.84,27683.0,88.1496,89.1058,88.0928,88.8407,27683.0
2021-09-28 11:00:00,93.93,93.93,92.87,93.15,30029.0,88.9259,88.9259,87.9224,88.1874,30029.0
2021-09-28 11:30:00,93.16,93.16,92.89,93.13,10129.0,88.1969,88.1969,87.9413,88.1685,10129.0
2021-09-28 12:00:00,93.12,93.53,92.91,93.42,22600.0,88.159,88.5472,87.9602,88.4431,22600.0
2021-09-28 12:30:00,93.38,93.39,92.92,92.92,16481.0,88.4052,88.4146,87.9697,87.9697,16481.0
2021-09-28 13:00:00,92.94,93.58,92.78,93.53,9366.0,87.9886,88.5945,87.8371,88.5472,9366.0
2021-09-28 13:30:00,93.45,93.53,93.18,93.24,17097.0,88.4715,88.5472,88.2158,88.2726,17097.0
2021-09-28 14:00:00,93.24,93.8,93.07,93.8,20102.0,88.2726,88.8028,88.1117,88.8028,20102.0
2021-09-28 14:30:00,93.76,94.2,93.53,94.11,20393.0,88.7649,89.1815,88.5472,89.0963,20393.0
2021-09-28 15:00:00,94.09,94.17,93.55,93.58,18534.0,89.0774,89.1531,88.5661,88.5945,18534.0
2021-09-28 15:30:00,93.53,93.7,93.07,93.21,133795.0,88.5472,88.7081,88.1117,88.2442,133795.0
2021-09-29 09:30:00,93.36,93.59,92.59,93.09,20533.0,88.3862,88.604,87.6573,88.1306,20533.0
2021-09-29 10:00:00,93.01,93.91,93.01,93.59,15948.0,88.0549,88.9069,88.0549,88.604,15948.0
2021-09-29 10:30:00,93.44,93.85,93.32,93.52,19260.0,88.462,88.8501,88.3484,88.5377,19260.0
2021-09-29 11:00:00,93.48,93.74,93.29,93.53,22704.0,88.4999,88.746,88.32,88.5472,22704.0
2021-09-29 11:30:00,93.5,93.69,93.42,93.67,13411.0,88.5188,88.6987,88.4431,88.6797,13411.0
2021-09-29 12:00:00,93.67,93.75,93.33,93.33,12646.0,88.6797,88.7555,88.3578,88.3578,12646.0
2021-09-29 12:30:00,93.42,93.54,93.22,93.29,12227.0,88.4431,88.5567,88.2537,88.32,12227.0
2021-09-29 13:00:00,93.37,93.67,93.23,93.61,10008.0,88.3957,88.6797,88.2632,88.6229,10008.0
2021-09-29 13:30:00,93.55,93.56,93.3,93.52,14472.0,88.5661,88.5756,88.3294,88.5377,14472.0
2021-09-29 14:00:00,93.52,93.86,93.42,93.73,19764.0,88.5377,88.8596,88.4431,88.7365,19764.0
2021-09-29 14:30:00,93.76,93.9,93.69,93.8,12114.0,88.7649,88.8975,88.6987,88.8028,12114.0
2021-09-29 15:00:00,93.78,94.02,93.62,93.96,23387.0,88.7839,89.0111,88.6324,88.9543,23387.0
2021-09-29 15:30:00,93.94,94.04,93.44,93.58,100081.0,88.9353,89.03,88.462,88.5945,100081.0
2021-09-30 09:30:00,94.15,94.44,93.45,93.88,37746.0,89.3853,89.6606,88.7207,89.129,37746.0
2021-09-30 10:00:00,93.83,93.9,93.41,93.6,49537.0,89.0815,89.1479,88.6827,88.8631,49537.0
2021-09-30 10:30:00,93.54,93.82,93.12,93.18,34368.0,88.8062,89.072,88.4074,88.4644,34368.0
2021-09-30 11:00:00,93.16,93.37,93.13,93.33,29848.0,88.4454,88.6448,88.4169,88.6068,29848.0
2021-09-30 11:30:00,93.34,93.35,92.58,92.71,31476.0,88.6163,88.6258,87.8948,88.0182,31476.0
2021-09-30 12:00:00,92.72,92.82,91.91,92.15,22638.0,88.0277,88.1226,87.2587,87.4865,22638.0
2021-09-30 12:30:00,92.18,92.45,92.01,92.04,26936.0,87.515,87.7713,87.3536,87.3821,26936.0
2021-09-30 13:00:00,92.14,92.51,92.1,92.25,55642.0,87.477,87.8283,87.439,87.5815,55642.0
2021-09-30 13:30:00,92.23,92.89,92.04,92.77,62427.0,87.5625,88.1891,87.3821,88.0751,62427.0
2021-09-30 14:00:00,92.79,93.06,92.65,92.78,21732.0,88.0941,88.3505,87.9612,88.0846,21732.0
2021-09-30 14:30:00,92.83,93.22,92.83,92.91,19434.0,88.1321,88.5024,88.1321,88.2081,19434.0
2021-09-30 15:00:00,92.88,93.11,92.7,93.0,58782.0,88.1796,88.3979,88.0087,88.2935,58782.0
2021-09-30 15:30:00,92.99,93.27,92.22,92.23,193941.0,88.284,88.5498,87.553,87.5625,193941.0
2021-10-01 09:30:00,92.47,93.36,92.18,93.28,48933.0,87.7903,88.6353,87.515,88.5593,48933.0
2021-10-01 10:00:00,93.27,93.79,92.67,92.89,30709.0,88.5498,89.0435,87.9802,88.1891,30709.0
2021-10-01 10:30:00,92.9,93.18,92.57,93.05,26957.0,88.1986,88.4644,87.8853,88.341,26957.0
2021-10-01 11:00:00,93.04,93.72,92.97,93.57,28665.0,88.3315,88.9771,88.265,88.8346,28665.0
2021-10-01 11:30:00,93.59,93.9,93.58,93.8,16935.0,88.8536,89.1479,88.8441,89.053,16935.0
2021-10-01 12:00:00,93.84,93.88,93.48,93.72,31588.0,89.091,89.129,88.7492,88.9771,31588.0
2021-10-01 12:30:00,93.68,93.82,93.6,93.7,34174.0,88.9391,89.072,88.8631,88.9581,34174.0
2021-10-01 13:00:00,93.66,93.9,93.62,93.78,16484.0,88.9201,89.1479,88.8821,89.034,16484.0
2021-10-01 13:30:00,93.81,94.68,93.79,94.59,40588.0,89.0625,89.8885,89.0435,89.803,40588.0
2021-10-01 14:00:00,94.59,94.8,94.54,94.73,27533.0,89.803,90.0024,89.7556,89.9359,27533.0
2021-10-01 14:30:00,94.72,94.99,94.66,94.88,17958.0,89.9265,90.1828,89.8695,90.0784,17958.0
2021-10-01 15:00:00,94.9,95.22,94.8,94.84,40688.0,90.0973,90.4011,90.0024,90.0404,40688.0
2021-10-01 15:30:00,94.85,94.85,94.44,94.67,176907.0,90.0499,90.0499,89.6606,89.879,176907.0
2021-10-04 09:30:00,94.06,96.09,94.06,96.07,38611.0,89.2999,91.2271,89.2999,91.2081,38611.0
2021-10-04 10:00:00,95.98,96.1,94.85,95.05,33820.0,91.1227,91.2366,90.0499,90.2398,33820.0
2021-10-04 10:30:00,94.98,95.24,94.05,94.5,55751.0,90.1733,90.4201,89.2904,89.7176,55751.0
2021-10-04 11:00:00,94.41,94.41,93.73,93.9,23738.0,89.6321,89.6321,88.9866,89.1479,23738.0
2021-10-04 11:30:00,93.95,94.37,93.77,94.37,23132.0,89.1954,89.5942,89.0245,89.5942,23132.0
2021-10-04 12:00:00,94.24,94.29,94.07,94.17,7868.0,89.4707,89.5182,89.3093,89.4043,7868.0
2021-10-04 12:30:00,94.21,94.26,93.84,94.05,35653.0,89.4423,89.4897,89.091,89.2904,35653.0
2021-10-04 13:00:00,94.06,94.24,93.75,93.88,26071.0,89.2999,89.4707,89.0055,89.129,26071.0
2021-10-04 13:30:00,93.92,93.96,93.58,93.63,32306.0,89.1669,89.2049,88.8441,88.8916,32306.0
2021-10-04 14:00:00,93.64,93.73,93.25,93.28,39906.0,88.9011,88.9866,88.5308,88.5593,39906.0
2021-10-04 14:30:00,93.36,93.5,93.23,93.44,29257.0,88.6353,88.7682,88.5119,88.7112,29257.0
2021-10-04 15:00:00,93.48,93.58,93.28,93.45,25993.0,88.7492,88.8441,88.5593,88.7207,25993.0
2021-10-04 15:30:00,93.45,93.69,93.07,93.37,93527.0,88.7207,88.9486,88.36,88.6448,93527.0
2021-10-05 09:30:00,93.9,93.94,93.12,93.59,29668.0,89.1479,89.1859,88.4074,88.8536,29668.0
2021-10-05 10:00:00,93.67,94.61,93.62,94.55,53544.0,88.9296,89.822,88.8821,89.7651,53544.0
2021-10-05 10:30:00,94.58,94.89,94.43,94.76,33138.0,89.7935,90.0878,89.6511,89.9644,33138.0
2021-10-05 11:00:00,94.78,94.85,94.52,94.69,23357.0,89.9834,90.0499,89.7366,89.898,23357.0
2021-10-05 11:30:00,94.63,94.63,94.34,94.49,12874.0,89.841,89.841,89.5657,89.7081,12874.0
2021-10-05 12:00:00,94.53,94.61,94.03,94.17,16061.0,89.7461,89.822,89.2714,89.4043,16061.0
2021-10-05 12:30:00,94.14,94.27,93.95,94.27,25963.0,89.3758,89.4992,89.1954,89.4992,25963.0
2021-10-05 13:00:00,94.26,94.45,94.17,94.38,86674.0,89.4897,89.6701,89.4043,89.6037,86674.0
2021-10-05 13:30:00,94.39,94.57,94.21,94.31,120798.0,89.6132,89.784,89.4423,89.5372,120798.0
2021-10-05 14:00:00,94.34,94.47,94.22,94.46,19160.0,89.5657,89.6891,89.4518,89.6796,19160.0
2021-10-05 14:30:00,94.5,94.53,94.27,94.34,31565.0,89.7176,89.7461,89.4992,89.5657,31565.0
2021-10-05 15:00:00,94.34,94.54,94.29,94.32,48100.0,89.5657,89.7556,89.5182,89.5467,48100.0
2021-10-05 15:30:00,94.33,94.7,94.32,94.54,111022.0,89.5562,89.9075,89.5467,89.7556,111022.0
2021-10-06 09:30:00,93.54,94.2,93.17,93.18,22456.0,88.8062,89.4328,88.4549,88.4644,22456.0
2021-10-06 10:00:00,93.05,93.08,92.5,92.89,21761.0,88.341,88.3694,87.8188,88.1891,21761.0
2021-10-06 10:30:00,92.94,93.37,92.25,92.83,14634.0,88.2365,88.6448,87.5815,88.1321,14634.0
2021-10-06 11:00:00,92.86,93.37,92.62,92.67,20409.0,88.1606,88.6448,87.9327,87.9802,20409.0
2021-10-06 11:30:00,92.63,93.59,92.55,93.59,15627.0,87.9422,88.8536,87.8663,88.8536,15627.0
2021-10-06 12:00:00,93.59,93.59,93.03,93.06,11230.0,88.8536,88.8536,88.322,88.3505,11230.0
2021-10-06 12:30:00,93.09,93.49,93.09,93.42,16091.0,88.3789,88.7587,88.3789,88.6922,16091.0
2021-10-06 13:00:00,93.43,93.49,93.03,93.47,11097.0,88.7017,88.7587,88.322,88.7397,11097.0
2021-10-06 13:30:00,93.5,93.86,93.45,93.77,33542.0,88.7682,89.11,88.7207,89.0245,33542.0
2021-10-06 14:00:00,93.92,94.51,93.81,94.33,10017.0,89.1669,89.7271,89.0625,89.5562,10017.0
2021-10-06 14:30:00,94.27,94.51,94.15,94.15,11299.0,89.4992,89.7271,89.3853,89.3853,11299.0
2021-10-06 15:00:00,94.15,94.47,94.14,94.4,13630.0,89.3853,89.6891,89.3758,89.6226,13630.0
2021-10-06 15:30:00,94.38,94.7,94.1,94.52,72726.0,89.6037,89.9075,89.3378,89.7366,72726.0
2021-10-07 09:30:00,95.68,96.54,95.59,96.54,24611.0,90.8379,91.6543,90.7524,91.6543,24611.0
2021-10-07 10:00:00,96.47,96.8,96.13,96.67,13519.0,91.5879,91.9012,91.2651,91.7778,13519.0
2021-10-07 10:30:00,96.56,97.17,96.44,97.14,22763.0,91.6733,92.2525,91.5594,92.224,22763.0
2021-10-07 11:00:00,97.14,97.24,96.83,96.98,24873.0,92.224,92.3189,91.9297,92.0721,24873.0
2021-10-07 11:30:00,96.96,97.0,96.57,96.61,6878.0,92.0531,92.0911,91.6828,91.7208,6878.0
2021-10-07 12:00:00,96.61,96.66,96.38,96.43,7282.0,91.7208,91.7683,91.5024,91.5499,7282.0
2021-10-07 12:30:00,96.51,96.7,96.41,96.67,14607.0,91.6259,91.8062,91.5309,91.7778,14607.0
2021-10-07 13:00:00,96.62,96.77,96.59,96.59,26612.0,91.7303,91.8727,91.7018,91.7018,26612.0
2021-10-07 13:30:00,96.57,96.63,96.4,96.48,28619.0,91.6828,91.7398,91.5214,91.5974,28619.0
2021-10-07 14:00:00,96.44,96.56,96.33,96.41,11027.0,91.5594,91.6733,91.455,91.5309,11027.0
2021-10-07 14:30:00,96.41,96.43,96.02,96.02,14848.0,91.5309,91.5499,91.1607,91.1607,14848.0
2021-10-07 15:00:00,96.01,96.37,95.93,96.17,19367.0,91.1512,91.4929,91.0752,91.3031,19367.0
2021-10-07 15:30:00,96.16,96.26,95.84,95.88,135523.0,91.2936,91.3885,90.9898,91.0277,135523.0
2021-10-08 09:30:00,95.9,95.9,95.12,95.88,35666.0,91.0467,91.0467,90.3062,91.0277,35666.0
2021-10-08 10:00:00,95.84,96.45,95.78,96.07,96314.0,90.9898,91.5689,90.9328,91.2081,96314.0
2021-10-08 10:30:00,96.02,96.65,96.02,96.43,38630.0,91.1607,91.7588,91.1607,91.5499,38630.0
2021-10-08 11:00:00,96.4,96.48,96.21,96.31,8167.0,91.5214,91.5974,91.341,91.436,8167.0
2021-10-08 11:30:00,96.29,96.42,96.04,96.22,7795.0,91.417,91.5404,91.1796,91.3505,7795.0
2021-10-08 12:00:00,96.16,96.27,95.86,95.9,8898.0,91.2936,91.398,91.0088,91.0467,8898.0
2021-10-08 12:30:00,95.96,96.15,95.88,96.05,6974.0,91.1037,91.2841,91.0277,91.1891,6974.0
2021-10-08 13:00:00,96.07,96.07,95.73,95.82,8189.0,91.2081,91.2081,90.8853,90.9708,8189.0
2021-10-08 13:30:00,95.8,95.92,95.79,95.92,21577.0,90.9518,91.0657,90.9423,91.0657,21577.0
2021-10-08 14:00:00,95.92,96.14,95.83,96.1,48516.0,91.0657,91.2746,90.9803,91.2366,48516.0
2021-10-08 14:30:00,96.09,96.18,95.95,96.05,28814.0,91.2271,91.3126,91.0942,91.1891,28814.0
2021-10-08 15:00:00,96.02,96.14,96.01,96.05,23650.0,91.1607,91.2746,91.1512,91.1891,23650.0
2021-10-08 15:30:00,96.05,96.38,95.96,96.36,84258.0,91.1891,91.5024,91.1037,91.4835,84258.0
2021-10-11 09:30:00,97.85,98.4,96.63,98.4,41604.0,92.898,93.4202,91.7398,93.4202,41604.0
2021-10-11 10:00:00,98.21,98.23,97.85,98.11,17524.0,93.2398,93.2588,92.898,93.1449,17524.0
2021-10-11 10:30:00,98.15,98.4,97.94,98.16,16832.0,93.1829,93.4202,92.9835,93.1924,16832.0
2021-10-11 11:00:00,98.16,98.25,98.04,98.22,9786.0,93.1924,93.2778,93.0784,93.2493,9786.0
2021-10-11 11:30:00,98.21,98.28,98.06,98.17,20840.0,93.2398,93.3063,93.0974,93.2019,20840.0
2021-10-11 12:00:00,98.19,98.21,97.85,98.07,54902.0,93.2208,93.2398,92.898,93.1069,54902.0
2021-10-11 12:30:00,98.03,98.06,97.4,97.52,24513.0,93.0689,93.0974,92.4708,92.5847,24513.0
2021-10-11 13:00:00,97.48,97.49,96.96,97.0,11600.0,92.5468,92.5563,92.0531,92.0911,11600.0
2021-10-11 13:30:00,96.97,97.1,96.84,97.03,10087.0,92.0626,92.186,91.9392,92.1195,10087.0
2021-10-11 14:00:00,97.02,97.13,96.59,96.7,10075.0,92.1101,92.2145,91.7018,91.8062,10075.0
2021-10-11 14:30:00,96.69,97.11,96.69,97.05,14527.0,91.7968,92.1955,91.7968,92.1385,14527.0
2021-10-11 15:00:00,96.97,97.03,96.78,96.82,16535.0,92.0626,92.1195,91.8822,91.9202,16535.0
2021-10-11 15:30:00,96.82,96.9,96.51,96.52,67243.0,91.9202,91.9961,91.6259,91.6354,67243.0
2021-10-12 09:30:00,96.7,97.17,96.08,96.57,30895.0,91.8062,92.2525,91.2176,91.6828,30895.0
2021-10-12 10:00:00,96.65,96.76,96.14,96.56,24160.0,91.7588,91.8632,91.2746,91.6733,24160.0
2021-10-12 10:30:00,96.5,97.16,96.49,96.97,17423.0,91.6164,92.243,91.6069,92.0626,17423.0
2021-10-12 11:00:00,97.09,97.4,96.92,97.35,24830.0,92.1765,92.4708,92.0151,92.4234,24830.0
2021-10-12 11:30:00,97.41,97.41,97.0,97.3,23660.0,92.4803,92.4803,92.0911,92.3759,23660.0
2021-10-12 12:00:00,97.4,97.55,97.26,97.31,15969.0,92.4708,92.6132,92.3379,92.3854,15969.0
2021-10-12 12:30:00,97.33,97.35,97.07,97.32,13298.0,92.4044,92.4234,92.1575,92.3949,13298.0
2021-10-12 13:00:00,97.29,97.44,97.25,97.37,11596.0,92.3664,92.5088,92.3284,92.4423,11596.0
2021-10-12 13:30:00,97.39,97.65,97.36,97.56,12548.0,92.4613,92.7082,92.4328,92.6227,12548.0
2021-10-12 14:00:00,97.5,97.87,97.45,97.55,28135.0,92.5658,92.917,92.5183,92.6132,28135.0
2021-10-12 14:30:00,97.57,97.68,97.31,97.31,20589.0,92.6322,92.7367,92.3854,92.3854,20589.0
2021-10-12 15:00:00,97.3,97.3,96.95,97.04,71320.0,92.3759,92.3759,92.0436,92.129,71320.0
2021-10-12 15:30:00,97.04,97.18,96.86,97.05,96470.0,92.129,92.262,91.9582,92.1385,96470.0
2021-10-13 09:30:00,97.09,97.63,96.0,96.1,15337.0,92.1765,92.6892,91.1417,91.2366,15337.0
2021-10-13 10:00:00,96.09,96.38,95.44,96.24,35648.0,91.2271,91.5024,90.61,91.3695,35648.0
2021-10-13 10:30:00,96.25,96.73,96.13,96.58,16343.0,91.379,91.8347,91.2651,91.6923,16343.0
2021-10-13 11:00:00,96.55,97.01,96.53,96.69,14920.0,91.6638,92.1006,91.6449,91.7968,14920.0
2021-10-13 11:30:00,96.76,96.92,96.56,96.64,12909.0,91.8632,92.0151,91.6733,91.7493,12909.0
2021-10-13 12:00:00,96.67,96.67,96.44,96.56,12999.0,91.7778,91.7778,91.5594,91.6733,12999.0
2021-10-13 12:30:00,96.53,96.67,96.38,96.63,21751.0,91.6449,91.7778,91.5024,91.7398,21751.0
2021-10-13 13:00:00,96.61,96.88,96.5,96.83,31101.0,91.7208,91.9771,91.6164,91.9297,31101.0
2021-10-13 13:30:00,96.83,97.05,96.78,96.89,19490.0,91.9297,92.1385,91.8822,91.9866,19490.0
2021-10-13 14:00:00,96.93,97.13,96.67,96.73,33194.0,92.0246,92.2145,91.7778,91.8347,33194.0
2021-10-13 14:30:00,96.77,96.8,96.42,96.64,41812.0,91.8727,91.9012,91.5404,91.7493,41812.0
2021-10-13 15:00:00,96.65,96.84,96.51,96.54,27271.0,91.7588,91.9392,91.6259,91.6543,27271.0
2021-10-13 15:30:00,96.52,96.82,96.39,96.49,128417.0,91.6354,91.9202,91.5119,91.6069,128417.0
2021-10-14 09:30:00,97.61,97.96,97.03,97.51,27785.0,92.6702,93.0025,92.1195,92.5753,27785.0
2021-10-14 10:00:00,97.61,98.09,97.45,97.73,20671.0,92.6702,93.1259,92.5183,92.7841,20671.0
2021-10-14 10:30:00,97.78,98.15,97.59,98.11,6607.0,92.8316,93.1829,92.6512,93.1449,6607.0
2021-10-14 11:00:00,98.05,98.09,97.74,97.9,13069.0,93.0879,93.1259,92.7936,92.9455,13069.0
2021-10-14 11:30:00,97.9,98.2,97.9,98.05,15886.0,92.9455,93.2303,92.9455,93.0879,15886.0
2021-10-14 12:00:00,98.04,98.15,97.9,98.12,15420.0,93.0784,93.1829,92.9455,93.1544,15420.0
2021-10-14 12:30:00,98.13,98.14,97.87,98.04,9528.0,93.1639,93.1734,92.917,93.0784,9528.0
2021-10-14 13:00:00,98.07,98.1,97.81,97.83,11252.0,93.1069,93.1354,92.8601,92.8791,11252.0
2021-10-14 13:30:00,97.87,98.23,97.87,98.17,7623.0,92.917,93.2588,92.917,93.2019,7623.0
2021-10-14 14:00:00,98.17,98.19,98.03,98.11,11582.0,93.2019,93.2208,93.0689,93.1449,11582.0
2021-10-14 14:30:00,98.09,98.16,98.0,98.04,15651.0,93.1259,93.1924,93.0405,93.0784,15651.0
2021-10-14 15:00:00,98.03,98.05,97.87,97.95,9632.0,93.0689,93.0879,92.917,92.993,9632.0
2021-10-14 15:30:00,98.0,98.17,97.82,98.11,130364.0,93.0405,93.2019,92.8696,93.1449,130364.0
2021-10-15 09:30:00,99.5,99.56,98.42,99.18,57863.0,94.4645,94.5215,93.4392,94.1607,57863.0
2021-10-15 10:00:00,99.2,99.72,99.05,99.05,20672.0,94.1797,94.6734,94.0373,94.0373,20672.0
2021-10-15 10:30:00,99.13,99.46,99.04,99.24,29022.0,94.1133,94.4266,94.0278,94.2177,29022.0
2021-10-15 11:00:00,99.23,99.55,99.15,99.54,24650.0,94.2082,94.512,94.1323,94.5025,24650.0
2021-10-15 11:30:00,99.6,99.81,99.56,99.68,18422.0,94.5595,94.7589,94.5215,94.6354,18422.0
2021-10-15 12:00:00,99.64,99.76,99.56,99.63,11437.0,94.5975,94.7114,94.5215,94.588,11437.0
2021-10-15 12:30:00,99.64,99.97,99.48,99.97,24657.0,94.5975,94.9108,94.4456,94.9108,24657.0
2021-10-15 13:00:00,99.95,100.04,99.88,100.04,14224.0,94.8918,94.9772,94.8253,94.9772,14224.0
2021-10-15 13:30:00,100.05,100.45,100.05,100.4,28765.0,94.9867,95.3665,94.9867,95.319,28765.0
2021-10-15 14:00:00,100.4,100.8,100.4,100.78,15794.0,95.319,95.6988,95.319,95.6798,15794.0
2021-10-15 14:30:00,100.78,101.01,100.61,100.95,27752.0,95.6798,95.8981,95.5184,95.8412,27752.0
2021-10-15 15:00:00,100.93,100.95,100.52,100.54,14223.0,95.8222,95.8412,95.4329,95.4519,14223.0
2021-10-15 15:30:00,100.52,100.52,100.1,100.21,101464.0,95.4329,95.4329,95.0342,95.1386,101464.0
2021-10-18 09:30:00,100.08,100.86,99.87,100.49,36578.0,95.0152,95.7557,94.8158,95.4044,36578.0
2021-10-18 10:00:00,100.55,100.96,100.45,100.96,22907.0,95.4614,95.8507,95.3665,95.8507,22907.0
2021-10-18 10:30:00,100.85,101.16,100.5,100.56,9227.0,95.7462,96.0405,95.4139,95.4709,9227.0
2021-10-18 11:00:00,100.48,100.82,100.48,100.63,49022.0,95.395,95.7177,95.395,95.5374,49022.0
2021-10-18 11:30:00,100.54,100.66,100.49,100.61,18286.0,95.4519,95.5658,95.4044,95.5184,18286.0
2021-10-18 12:00:00,100.63,100.74,100.46,100.51,14001.0,95.5374,95.6418,95.376,95.4234,14001.0
2021-10-18 12:30:00,100.5,100.59,100.4,100.44,23720.0,95.4139,95.4994,95.319,95.357,23720.0
2021-10-18 13:00:00,100.46,100.5,100.32,100.32,8381.0,95.376,95.4139,95.243,95.243,8381.0
2021-10-18 13:30:00,100.34,100.46,100.31,100.45,9095.0,95.262,95.376,95.2336,95.3665,9095.0
2021-10-18 14:00:00,100.43,100.49,100.29,100.47,13989.0,95.3475,95.4044,95.2146,95.3855,13989.0
2021-10-18 14:30:00,100.47,100.55,100.26,100.29,39698.0,95.3855,95.4614,95.1861,95.2146,39698.0
2021-10-18 15:00:00,100.27,100.4,100.18,100.25,15869.0,95.1956,95.319,95.1101,95.1766,15869.0
2021-10-18 15:30:00,100.26,100.41,100.21,100.37,98461.0,95.1861,95.3285,95.1386,95.2905,98461.0
2021-10-19 09:30:00,100.57,100.73,99.87,99.94,41562.0,95.4804,95.6323,94.8158,94.8823,41562.0
2021-10-19 10:00:00,100.08,100.42,100.08,100.22,10251.0,95.0152,95.338,95.0152,95.1481,10251.0
2021-10-19 10:30:00,100.33,100.52,100.11,100.47,38161.0,95.2525,95.4329,95.0437,95.3855,38161.0
2021-10-19 11:00:00,100.52,100.68,100.19,100.26,17881.0,95.4329,95.5848,95.1196,95.1861,17881.0
2021-10-19 11:30:00,100.26,100.55,100.18,100.19,10615.0,95.1861,95.4614,95.1101,95.1196,10615.0
2021-10-19 12:00:00,100.18,100.32,100.09,100.09,6866.0,95.1101,95.243,95.0247,95.0247,6866.0
2021-10-19 12:30:00,100.1,100.27,100.06,100.26,5938.0,95.0342,95.1956,94.9962,95.1861,5938.0
2021-10-19 13:00:00,100.29,100.66,100.26,100.58,107792.0,95.2146,95.5658,95.1861,95.4899,107792.0
2021-10-19 13:30:00,100.63,100.85,100.61,100.76,15449.0,95.5374,95.7462,95.5184,95.6608,15449.0
2021-10-19 14:00:00,100.76,100.77,100.25,100.3,28005.0,95.6608,95.6703,95.1766,95.2241,28005.0
2021-10-19 14:30:00,100.31,100.34,100.17,100.17,80228.0,95.2336,95.262,95.1006,95.1006,80228.0
2021-10-19 15:00:00,100.18,100.33,99.99,99.99,38011.0,95.1101,95.2525,94.9297,94.9297,38011.0
2021-10-19 15:30:00,100.02,100.39,99.81,100.39,75770.0,94.9582,95.3095,94.7589,95.3095,75770.0
2021-10-20 09:30:00,100.35,100.46,100.12,100.3,21049.0,95.2715,95.376,95.0532,95.2241,21049.0
2021-10-20 10:00:00,100.3,101.33,100.27,101.33,9675.0,95.2241,96.2019,95.1956,96.2019,9675.0
2021-10-20 10:30:00,101.3,101.61,101.03,101.04,72901.0,96.1735,96.4678,95.9171,95.9266,72901.0
2021-10-20 11:00:00,100.98,101.14,100.77,100.84,16022.0,95.8696,96.0215,95.6703,95.7367,16022.0
2021-10-20 11:30:00,100.84,101.05,100.81,101.03,37149.0,95.7367,95.9361,95.7083,95.9171,37149.0
2021-10-20 12:00:00,101.04,101.18,100.96,101.11,14258.0,95.9266,96.0595,95.8507,95.9931,14258.0
2021-10-20 12:30:00,101.15,101.35,101.15,101.3,6099.0,96.031,96.2209,96.031,96.1735,6099.0
2021-10-20 13:00:00,101.26,101.37,101.08,101.34,9083.0,96.1355,96.2399,95.9646,96.2114,9083.0
2021-10-20 13:30:00,101.38,101.49,101.35,101.47,8460.0,96.2494,96.3538,96.2209,96.3348,8460.0
2021-10-20 14:00:00,101.45,101.61,101.44,101.47,11022.0,96.3159,96.4678,96.3064,96.3348,11022.0
2021-10-20 14:30:00,101.51,101.57,101.37,101.48,14748.0,96.3728,96.4298,96.2399,96.3443,14748.0
2021-10-20 15:00:00,101.5,101.53,101.21,101.36,20912.0,96.3633,96.3918,96.088,96.2304,20912.0
2021-10-20 15:30:00,101.34,101.68,101.3,101.66,62544.0,96.2114,96.5342,96.1735,96.5152,62544.0
2021-10-21 09:30:00,97.41,99.93,97.37,98.44,699626.0,92.4803,94.8728,92.4423,93.4582,699626.0
2021-10-21 10:00:00,98.48,99.32,98.33,98.44,252174.0,93.4962,94.2937,93.3538,93.4582,252174.0
2021-10-21 10:30:00,98.57,99.07,98.29,98.42,117882.0,93.5816,94.0563,93.3158,93.4392,117882.0
2021-10-21 11:00:00,98.4,98.48,97.57,97.65,131739.0,93.4202,93.4962,92.6322,92.7082,131739.0
2021-10-21 11:30:00,97.76,98.5,97.33,98.33,80740.0,92.8126,93.5152,92.4044,93.3538,80740.0
2021-10-21 12:00:00,98.3,98.88,98.29,98.65,34823.0,93.3253,93.8759,93.3158,93.6576,34823.0
2021-10-21 12:30:00,98.63,99.25,98.41,99.05,64540.0,93.6386,94.2272,93.4297,94.0373,64540.0
2021-10-21 13:00:00,99.04,100.0,99.03,99.9,84778.0,94.0278,94.9392,94.0183,94.8443,84778.0
2021-10-21 13:30:00,99.9,101.19,99.89,100.84,174752.0,94.8443,96.069,94.8348,95.7367,174752.0
2021-10-21 14:00:00,100.74,101.58,100.73,101.4,44958.0,95.6418,96.4393,95.6323,96.2684,44958.0
2021-10-21 14:30:00,101.31,101.53,101.0,101.35,51318.0,96.1829,96.3918,95.8886,96.2209,51318.0
2021-10-21 15:00:00,101.38,101.7,101.29,101.63,57041.0,96.2494,96.5532,96.164,96.4868,57041.0
2021-10-21 15:30:00,101.65,102.06,101.53,101.71,258069.0,96.5057,96.895,96.3918,96.5627,258069.0
2021-10-22 09:30:00,102.2,102.29,100.67,101.58,64618.0,97.0279,97.1134,95.5753,96.4393,64618.0
2021-10-22 10:00:00,101.62,102.31,101.21,102.2,34754.0,96.4773,97.1323,96.088,97.0279,34754.0
2021-10-22 10:30:00,102.17,102.27,101.56,101.58,17973.0,96.9994,97.0944,96.4203,96.4393,17973.0
2021-10-22 11:00:00,101.54,102.0,101.54,101.67,26945.0,96.4013,96.838,96.4013,96.5247,26945.0
2021-10-22 11:30:00,101.68,101.74,101.13,101.64,14455.0,96.5342,96.5912,96.0121,96.4962,14455.0
2021-10-22 12:00:00,101.58,102.03,101.48,101.94,31153.0,96.4393,96.8665,96.3443,96.7811,31153.0
2021-10-22 12:30:00,101.95,102.14,101.79,102.04,20296.0,96.7906,96.9709,96.6387,96.876,20296.0
2021-10-22 13:00:00,102.06,102.3,101.98,102.23,22909.0,96.895,97.1228,96.819,97.0564,22909.0
2021-10-22 13:30:00,102.26,102.6,102.22,102.41,52787.0,97.0849,97.4077,97.0469,97.2273,52787.0
2021-10-22 14:00:00,102.4,102.8,102.4,102.77,33228.0,97.2178,97.5975,97.2178,97.5691,33228.0
2021-10-22 14:30:00,102.79,102.79,102.48,102.58,30679.0,97.588,97.588,97.2937,97.3887,30679.0
2021-10-22 15:00:00,102.58,102.75,102.47,102.65,30748.0,97.3887,97.5501,97.2842,97.4551,30748.0
2021-10-22 15:30:00,102.68,102.94,102.5,102.5,129849.0,97.4836,97.7305,97.3127,97.3127,129849.0
2021-10-25 09:30:00,103.04,103.04,101.75,102.22,34322.0,97.8254,97.8254,96.6007,97.0469,34322.0
2021-10-25 10:00:00,102.27,102.28,101.49,102.08,24527.0,97.0944,97.1039,96.3538,96.914,24527.0
2021-10-25 10:30:00,102.08,102.44,102.05,102.35,32277.0,96.914,97.2558,96.8855,97.1703,32277.0
2021-10-25 11:00:00,102.27,102.53,102.27,102.44,24745.0,97.0944,97.3412,97.0944,97.2558,24745.0
2021-10-25 11:30:00,102.44,102.56,102.32,102.33,31785.0,97.2558,97.3697,97.1418,97.1513,31785.0
2021-10-25 12:00:00,102.28,102.4,102.13,102.23,14987.0,97.1039,97.2178,96.9614,97.0564,14987.0
2021-10-25 12:30:00,102.24,102.27,101.86,101.86,18121.0,97.0659,97.0944,96.7051,96.7051,18121.0
2021-10-25 13:00:00,101.82,102.03,101.77,101.92,17605.0,96.6671,96.8665,96.6197,96.7621,17605.0
2021-10-25 13:30:00,101.9,101.98,101.78,101.84,23026.0,96.7431,96.819,96.6292,96.6861,23026.0
2021-10-25 14:00:00,101.83,102.04,101.81,102.04,23068.0,96.6766,96.876,96.6576,96.876,23068.0
2021-10-25 14:30:00,102.06,102.37,102.0,102.25,56630.0,96.895,97.1893,96.838,97.0754,56630.0
2021-10-25 15:00:00,102.24,102.35,101.79,102.04,44858.0,97.0659,97.1703,96.6387,96.876,44858.0
2021-10-25 15:30:00,102.02,102.24,101.83,102.01,136439.0,96.857,97.0659,96.6766,96.8475,136439.0
2021-10-26 09:30:00,102.5,102.88,102.05,102.6,55452.0,97.3127,97.6735,96.8855,97.4077,55452.0
2021-10-26 10:00:00,102.52,102.86,102.49,102.66,45408.0,97.3317,97.6545,97.3032,97.4646,45408.0
2021-10-26 10:30:00,102.64,103.04,102.61,102.8,142898.0,97.4456,97.8254,97.4172,97.5975,142898.0
2021-10-26 11:00:00,102.81,103.32,102.81,103.19,31810.0,97.607,98.0912,97.607,97.9678,31810.0
2021-10-26 11:30:00,103.11,103.46,103.03,103.22,22128.0,97.8919,98.2241,97.8159,97.9963,22128.0
2021-10-26 12:00:00,103.24,103.27,102.99,103.09,22727.0,98.0153,98.0438,97.7779,97.8729,22727.0
2021-10-26 12:30:00,103.0,103.03,102.14,102.5,39806.0,97.7874,97.8159,96.9709,97.3127,39806.0
2021-10-26 13:00:00,102.5,102.53,102.27,102.4,29876.0,97.3127,97.3412,97.0944,97.2178,29876.0
2021-10-26 13:30:00,102.38,102.53,102.23,102.44,29407.0,97.1988,97.3412,97.0564,97.2558,29407.0
2021-10-26 14:00:00,102.45,102.94,102.45,102.66,45521.0,97.2653,97.7305,97.2653,97.4646,45521.0
2021-10-26 14:30:00,102.66,102.68,102.45,102.66,19139.0,97.4646,97.4836,97.2653,97.4646,19139.0
2021-10-26 15:00:00,102.64,102.92,102.56,102.58,27011.0,97.4456,97.7115,97.3697,97.3887,27011.0
2021-10-26 15:30:00,102.58,102.78,102.29,102.31,102417.0,97.3887,97.5786,97.1134,97.1323,102417.0
2021-10-27 09:30:00,101.75,102.51,100.57,102.51,45963.0,96.6007,97.3222,95.4804,97.3222,45963.0
2021-10-27 10:00:00,102.52,102.99,101.8,101.81,31256.0,97.3317,97.7779,96.6481,96.6576,31256.0
2021-10-27 10:30:00,101.81,102.27,101.64,101.82,27818.0,96.6576,97.0944,96.4962,96.6671,27818.0
2021-10-27 11:00:00,101.87,102.17,101.66,101.95,25200.0,96.7146,96.9994,96.5152,96.7906,25200.0
2021-10-27 11:30:00,101.89,101.97,101.44,101.45,13508.0,96.7336,96.8095,96.3064,96.3159,13508.0
2021-10-27 12:00:00,101.5,101.64,101.22,101.36,88039.0,96.3633,96.4962,96.0975,96.2304,88039.0
2021-10-27 12:30:00,101.34,101.34,100.84,101.16,23543.0,96.2114,96.2114,95.7367,96.0405,23543.0
2021-10-27 13:00:00,101.18,101.21,100.81,100.84,16039.0,96.0595,96.088,95.7083,95.7367,16039.0
2021-10-27 13:30:00,100.78,100.81,100.54,100.67,34272.0,95.6798,95.7083,95.4519,95.5753,34272.0
2021-10-27 14:00:00,100.65,100.8,100.4,100.6,69602.0,95.5563,95.6988,95.319,95.5089,69602.0
2021-10-27 14:30:00,100.59,100.63,100.17,100.36,24743.0,95.4994,95.5374,95.1006,95.281,24743.0
2021-10-27 15:00:00,100.39,100.53,99.88,100.14,54923.0,95.3095,95.4424,94.8253,95.0722,54923.0
2021-10-27 15:30:00,100.13,100.4,99.91,99.99,183428.0,95.0627,95.319,94.8538,94.9297,183428.0
2021-10-28 09:30:00,99.28,100.57,98.03,100.13,170009.0,94.2557,95.4804,93.0689,95.0627,170009.0
2021-10-28 10:00:00,100.14,100.5,99.29,99.91,97944.0,95.0722,95.4139,94.2652,94.8538,97944.0
2021-10-28 10:30:00,99.86,99.88,99.24,99.56,34511.0,94.8063,94.8253,94.2177,94.5215,34511.0
2021-10-28 11:00:00,99.56,99.68,98.76,98.96,43086.0,94.5215,94.6354,93.762,93.9519,43086.0
2021-10-28 11:30:00,99.01,99.43,98.87,99.26,25054.0,93.9993,94.3981,93.8664,94.2367,25054.0
2021-10-28 12:00:00,99.23,99.32,98.75,98.75,24353.0,94.2082,94.2937,93.7525,93.7525,24353.0
2021-10-28 12:30:00,98.73,99.0,98.55,98.77,41005.0,93.7335,93.9899,93.5626,93.7715,41005.0
2021-10-28 13:00:00,98.78,99.01,98.34,98.36,66443.0,93.781,93.9993,93.3633,93.3822,66443.0
2021-10-28 13:30:00,98.31,98.53,98.26,98.48,41728.0,93.3348,93.5436,93.2873,93.4962,41728.0
2021-10-28 14:00:00,98.51,98.83,98.48,98.74,20808.0,93.5246,93.8285,93.4962,93.743,20808.0
2021-10-28 14:30:00,98.77,98.81,98.45,98.78,119757.0,93.7715,93.8095,93.4677,93.781,119757.0
2021-10-28 15:00:00,98.8,99.07,98.77,99.06,45436.0,93.8,94.0563,93.7715,94.0468,45436.0
2021-10-28 15:30:00,99.06,99.63,98.94,99.6,155004.0,94.0468,94.588,93.9329,94.5595,155004.0
2021-10-29 09:30:00,99.97,100.2,99.34,100.07,27296.0,94.9108,95.1291,94.3126,95.0057,27296.0
2021-10-29 10:00:00,100.02,100.06,98.96,99.15,22048.0,94.9582,94.9962,93.9519,94.1323,22048.0
2021-10-29 10:30:00,99.23,99.79,99.18,99.4,32420.0,94.2082,94.7399,94.1607,94.3696,32420.0
2021-10-29 11:00:00,99.4,99.78,99.39,99.7,25772.0,94.3696,94.7304,94.3601,94.6544,25772.0
2021-10-29 11:30:00,99.64,99.82,99.51,99.68,17160.0,94.5975,94.7684,94.474,94.6354,17160.0
2021-10-29 12:00:00,99.65,99.85,99.65,99.69,14182.0,94.607,94.7968,94.607,94.6449,14182.0
2021-10-29 12:30:00,99.68,99.74,99.46,99.46,22482.0,94.6354,94.6924,94.4266,94.4266,22482.0
2021-10-29 13:00:00,99.46,99.6,99.37,99.41,15038.0,94.4266,94.5595,94.3411,94.3791,15038.0
2021-10-29 13:30:00,99.39,99.42,99.21,99.31,15445.0,94.3601,94.3886,94.1892,94.2842,15445.0
2021-10-29 14:00:00,99.29,99.29,98.74,98.75,26063.0,94.2652,94.2652,93.743,93.7525,26063.0
2021-10-29 14:30:00,98.75,99.1,98.72,98.89,25081.0,93.7525,94.0848,93.724,93.8854,25081.0
2021-10-29 15:00:00,98.89,98.89,98.39,98.47,25786.0,93.8854,93.8854,93.4107,93.4867,25786.0
2021-10-29 15:30:00,98.45,98.69,98.36,98.62,128870.0,93.4677,93.6955,93.3822,93.6291,128870.0
2021-11-01 09:30:00,99.42,100.02,98.85,99.14,37267.0,94.3886,94.9582,93.8474,94.1228,37267.0
2021-11-01 10:00:00,99.19,99.46,98.92,99.01,19919.0,94.1702,94.4266,93.9139,93.9993,19919.0
2021-11-01 10:30:00,98.91,99.3,98.9,98.92,18697.0,93.9044,94.2747,93.8949,93.9139,18697.0
2021-11-01 11:00:00,98.97,99.13,98.93,98.97,20742.0,93.9614,94.1133,93.9234,93.9614,20742.0
2021-11-01 11:30:00,99.03,99.23,98.73,99.22,34252.0,94.0183,94.2082,93.7335,94.1987,34252.0
2021-11-01 12:00:00,99.18,99.38,99.15,99.23,10033.0,94.1607,94.3506,94.1323,94.2082,10033.0
2021-11-01 12:30:00,99.26,99.43,99.18,99.32,10635.0,94.2367,94.3981,94.1607,94.2937,10635.0
2021-11-01 13:00:00,99.31,99.44,99.11,99.27,9195.0,94.2842,94.4076,94.0943,94.2462,9195.0
2021-11-01 13:30:00,99.2,99.37,99.19,99.27,8349.0,94.1797,94.3411,94.1702,94.2462,8349.0
2021-11-01 14:00:00,99.25,99.46,99.15,99.31,13064.0,94.2272,94.4266,94.1323,94.2842,13064.0
2021-11-01 14:30:00,99.35,99.64,99.35,99.49,12488.0,94.3221,94.5975,94.3221,94.4551,12488.0
2021-11-01 15:00:00,99.5,99.54,99.09,99.17,19791.0,94.4645,94.5025,94.0753,94.1512,19791.0
2021-11-01 15:30:00,99.18,99.66,99.16,99.66,66402.0,94.1607,94.6164,94.1418,94.6164,66402.0
2021-11-02 09:30:00,99.69,99.74,98.98,99.43,14013.0,94.6449,94.6924,93.9709,94.3981,14013.0
2021-11-02 10:00:00,99.59,99.93,99.39,99.5,16375.0,94.55,94.8728,94.3601,94.4645,16375.0
2021-11-02 10:30:00,99.49,100.0,99.4,99.99,20642.0,94.4551,94.9392,94.3696,94.9297,20642.0
2021-11-02 11:00:00,100.02,100.03,99.67,99.91,31229.0,94.9582,94.9677,94.6259,94.8538,31229.0
2021-11-02 11:30:00,99.93,100.0,99.49,99.53,20653.0,94.8728,94.9392,94.4551,94.493,20653.0
2021-11-02 12:00:00,99.55,99.71,99.38,99.59,84776.0,94.512,94.6639,94.3506,94.55,84776.0
2021-11-02 12:30:00,99.57,100.04,99.57,99.88,14303.0,94.531,94.9772,94.531,94.8253,14303.0
2021-11-02 13:00:00,99.86,100.12,99.78,100.12,11357.0,94.8063,95.0532,94.7304,95.0532,11357.0
2021-11-02 13:30:00,100.08,100.38,100.06,100.28,17484.0,95.0152,95.3,94.9962,95.2051,17484.0
2021-11-02 14:00:00,100.33,100.52,100.1,100.45,18340.0,95.2525,95.4329,95.0342,95.3665,18340.0
2021-11-02 14:30:00,100.45,100.76,100.39,100.67,18520.0,95.3665,95.6608,95.3095,95.5753,18520.0
2021-11-02 15:00:00,100.65,100.79,100.53,100.69,21466.0,95.5563,95.6893,95.4424,95.5943,21466.0
2021-11-02 15:30:00,100.68,101.03,100.52,100.95,124707.0,95.5848,95.9171,95.4329,95.8412,124707.0
2021-11-03 09:30:00,100.83,101.69,100.65,101.69,40361.0,95.7272,96.5437,95.5563,96.5437,40361.0
2021-11-03 10:00:00,101.65,101.93,101.12,101.71,50754.0,96.5057,96.7716,96.0026,96.5627,50754.0
2021-11-03 10:30:00,101.8,102.41,101.64,102.15,22122.0,96.6481,97.2273,96.4962,96.9804,22122.0
2021-11-03 11:00:00,102.13,102.25,101.85,101.96,9216.0,96.9614,97.0754,96.6956,96.8001,9216.0
2021-11-03 11:30:00,101.88,102.05,101.51,101.57,13022.0,96.7241,96.8855,96.3728,96.4298,13022.0
2021-11-03 12:00:00,101.59,101.86,101.58,101.71,16821.0,96.4488,96.7051,96.4393,96.5627,16821.0
2021-11-03 12:30:00,101.7,101.88,101.52,101.61,32021.0,96.5532,96.7241,96.3823,96.4678,32021.0
2021-11-03 13:00:00,101.63,101.76,101.55,101.65,13565.0,96.4868,96.6102,96.4108,96.5057,13565.0
2021-11-03 13:30:00,101.6,101.66,101.47,101.61,10678.0,96.4583,96.5152,96.3348,96.4678,10678.0
2021-11-03 14:00:00,101.58,102.0,101.48,101.6,51446.0,96.4393,96.838,96.3443,96.4583,51446.0
2021-11-03 14:30:00,101.64,102.07,101.55,101.8,22194.0,96.4962,96.9045,96.4108,96.6481,22194.0
2021-11-03 15:00:00,101.8,102.14,101.79,102.03,32488.0,96.6481,96.9709,96.6387,96.8665,32488.0
2021-11-03 15:30:00,102.08,102.16,101.85,102.08,98350.0,96.914,96.9899,96.6956,96.914,98350.0
2021-11-04 09:30:00,101.59,101.8,100.52,100.8,24932.0,96.4488,96.6481,95.4329,95.6988,24932.0
2021-11-04 10:00:00,100.86,101.2,100.63,100.69,17780.0,95.7557,96.0785,95.5374,95.5943,17780.0
2021-11-04 10:30:00,100.75,100.82,99.98,100.06,43588.0,95.6513,95.7177,94.9203,94.9962,43588.0
2021-11-04 11:00:00,100.02,100.25,99.9,99.95,18549.0,94.9582,95.1766,94.8443,94.8918,18549.0
2021-11-04 11:30:00,99.91,100.85,99.9,100.77,14574.0,94.8538,95.7462,94.8443,95.6703,14574.0
2021-11-04 12:00:00,100.75,100.77,100.35,100.41,8717.0,95.6513,95.6703,95.2715,95.3285,8717.0
2021-11-04 12:30:00,100.33,100.54,100.27,100.41,9004.0,95.2525,95.4519,95.1956,95.3285,9004.0
2021-11-04 13:00:00,100.33,100.49,100.33,100.44,8606.0,95.2525,95.4044,95.2525,95.357,8606.0
2021-11-04 13:30:00,100.45,100.49,100.22,100.24,13145.0,95.3665,95.4044,95.1481,95.1671,13145.0
2021-11-04 14:00:00,100.23,100.38,100.06,100.09,11300.0,95.1576,95.3,94.9962,95.0247,11300.0
2021-11-04 14:30:00,100.06,100.11,99.77,99.83,21363.0,94.9962,95.0437,94.7209,94.7778,21363.0
2021-11-04 15:00:00,99.85,100.1,99.79,100.05,17601.0,94.7968,95.0342,94.7399,94.9867,17601.0
2021-11-04 15:30:00,100.0,100.52,99.93,100.51,100943.0,94.9392,95.4329,94.8728,95.4234,100943.0
2021-11-05 09:30:00,101.18,102.15,101.18,101.74,21755.0,96.0595,96.9804,96.0595,96.5912,21755.0
2021-11-05 10:00:00,101.79,101.9,101.26,101.39,16930.0,96.6387,96.7431,96.1355,96.2589,16930.0
2021-11-05 10:30:00,101.37,101.7,101.31,101.65,17228.0,96.2399,96.5532,96.1829,96.5057,17228.0
2021-11-05 11:00:00,101.64,101.66,101.38,101.38,17360.0,96.4962,96.5152,96.2494,96.2494,17360.0
2021-11-05 11:30:00,101.34,101.43,100.83,100.84,9832.0,96.2114,96.2969,95.7272,95.7367,9832.0
2021-11-05 12:00:00,100.82,100.94,100.73,100.76,8603.0,95.7177,95.8317,95.6323,95.6608,8603.0
2021-11-05 12:30:00,100.79,100.87,100.63,100.68,18579.0,95.6893,95.7652,95.5374,95.5848,18579.0
2021-11-05 13:00:00,100.63,100.83,99.91,99.91,22463.0,95.5374,95.7272,94.8538,94.8538,22463.0
2021-11-05 13:30:00,99.97,100.34,99.86,100.12,8955.0,94.9108,95.262,94.8063,95.0532,8955.0
2021-11-05 14:00:00,100.11,100.28,100.04,100.2,18976.0,95.0437,95.2051,94.9772,95.1291,18976.0
2021-11-05 14:30:00,100.2,100.21,99.98,100.09,9439.0,95.1291,95.1386,94.9203,95.0247,9439.0
2021-11-05 15:00:00,100.1,100.28,99.87,100.0,20675.0,95.0342,95.2051,94.8158,94.9392,20675.0
2021-11-05 15:30:00,100.06,100.28,99.92,100.01,80275.0,94.9962,95.2051,94.8633,94.9487,80275.0
2021-11-08 09:30:00,100.78,101.06,100.21,100.44,20912.0,95.6798,95.9456,95.1386,95.357,20912.0
2021-11-08 10:00:00,100.42,100.55,99.93,100.34,28002.0,95.338,95.4614,94.8728,95.262,28002.0
2021-11-08 10:30:00,100.33,100.98,100.33,100.98,19150.0,95.2525,95.8696,95.2525,95.8696,19150.0
2021-11-08 11:00:00,100.85,101.04,100.51,100.58,19661.0,95.7462,95.9266,95.4234,95.4899,19661.0
2021-11-08 11:30:00,100.58,100.69,100.53,100.62,6359.0,95.4899,95.5943,95.4424,95.5279,6359.0
2021-11-08 12:00:00,100.55,100.56,100.23,100.23,6391.0,95.4614,95.4709,95.1576,95.1576,6391.0
2021-11-08 12:30:00,100.19,100.28,99.84,99.89,9454.0,95.1196,95.2051,94.7873,94.8348,9454.0
2021-11-08 13:00:00,99.9,100.06,99.89,99.97,9418.0,94.8443,94.9962,94.8348,94.9108,9418.0
2021-11-08 13:30:00,99.92,100.03,99.88,99.95,12945.0,94.8633,94.9677,94.8253,94.8918,12945.0
2021-11-08 14:00:00,100.01,100.16,99.93,99.99,8994.0,94.9487,95.0911,94.8728,94.9297,8994.0
2021-11-08 14:30:00,99.98,100.18,99.98,100.06,8575.0,94.9203,95.1101,94.9203,94.9962,8575.0
2021-11-08 15:00:00,100.1,100.18,100.05,100.08,14231.0,95.0342,95.1101,94.9867,95.0152,14231.0
2021-11-08 15:30:00,100.07,100.46,100.07,100.42,62519.0,95.0057,95.376,95.0057,95.338,62519.0
2021-11-09 09:30:00,100.14,100.36,99.08,99.2,28816.0,95.0722,95.281,94.0658,94.1797,28816.0
2021-11-09 10:00:00,99.25,100.42,99.25,100.35,16280.0,94.2272,95.338,94.2272,95.2715,16280.0
2021-11-09 10:30:00,100.34,100.52,99.97,99.97,9464.0,95.262,95.4329,94.9108,94.9108,9464.0
2021-11-09 11:00:00,99.94,100.07,99.75,99.86,11832.0,94.8823,95.0057,94.7019,94.8063,11832.0
2021-11-09 11:30:00,99.91,99.91,99.42,99.5,11110.0,94.8538,94.8538,94.3886,94.4645,11110.0
2021-11-09 12:00:00,99.48,99.61,99.41,99.5,8015.0,94.4456,94.569,94.3791,94.4645,8015.0
2021-11-09 12:30:00,99.54,99.74,99.52,99.66,7541.0,94.5025,94.6924,94.4835,94.6164,7541.0
2021-11-09 13:00:00,99.75,99.83,99.64,99.65,7896.0,94.7019,94.7778,94.5975,94.607,7896.0
2021-11-09 13:30:00,99.73,99.73,99.41,99.48,10874.0,94.6829,94.6829,94.3791,94.4456,10874.0
2021-11-09 14:00:00,99.62,99.82,99.53,99.78,9424.0,94.5785,94.7684,94.493,94.7304,9424.0
2021-11-09 14:30:00,99.78,99.85,99.66,99.71,9413.0,94.7304,94.7968,94.6164,94.6639,9413.0
2021-11-09 15:00:00,99.75,99.87,99.67,99.75,18866.0,94.7019,94.8158,94.6259,94.7019,18866.0
2021-11-09 15:30:00,99.73,100.02,99.64,99.91,43258.0,94.6829,94.9582,94.5975,94.8538,43258.0
2021-11-10 09:30:00,99.81,100.24,99.43,99.84,51614.0,94.7589,95.1671,94.3981,94.7873,51614.0
2021-11-10 10:00:00,99.91,100.11,99.67,99.81,31781.0,94.8538,95.0437,94.6259,94.7589,31781.0
2021-11-10 10:30:00,99.81,100.3,99.78,99.99,18483.0,94.7589,95.2241,94.7304,94.9297,18483.0
2021-11-10 11:00:00,100.01,100.28,100.01,100.1,16571.0,94.9487,95.2051,94.9487,95.0342,16571.0
2021-11-10 11:30:00,100.1,100.28,100.06,100.19,7343.0,95.0342,95.2051,94.9962,95.1196,7343.0
2021-11-10 12:00:00,100.2,100.23,99.91,99.98,11636.0,95.1291,95.1576,94.8538,94.9203,11636.0
2021-11-10 12:30:00,99.96,100.22,99.93,99.95,6058.0,94.9013,95.1481,94.8728,94.8918,6058.0
2021-11-10 13:00:00,99.97,100.06,99.78,99.98,12726.0,94.9108,94.9962,94.7304,94.9203,12726.0
2021-11-10 13:30:00,99.95,100.05,99.64,99.8,14096.0,94.8918,94.9867,94.5975,94.7494,14096.0
2021-11-10 14:00:00,99.68,99.81,99.53,99.55,31872.0,94.6354,94.7589,94.493,94.512,31872.0
2021-11-10 14:30:00,99.59,99.88,99.45,99.69,17014.0,94.55,94.8253,94.4171,94.6449,17014.0
2021-11-10 15:00:00,99.73,99.88,99.6,99.75,11842.0,94.6829,94.8253,94.5595,94.7019,11842.0
2021-11-10 15:30:00,99.78,99.85,99.48,99.58,67965.0,94.7304,94.7968,94.4456,94.5405,67965.0
2021-11-11 09:30:00,99.78,100.78,99.41,100.36,21730.0,94.7304,95.6798,94.3791,95.281,21730.0
2021-11-11 10:00:00,100.3,100.81,100.3,100.46,9558.0,95.2241,95.7083,95.2241,95.376,9558.0
2021-11-11 10:30:00,100.47,100.8,100.39,100.4,12794.0,95.3855,95.6988,95.3095,95.319,12794.0
2021-11-11 11:00:00,100.47,100.73,100.33,100.64,18788.0,95.3855,95.6323,95.2525,95.5469,18788.0
2021-11-11 11:30:00,100.66,100.95,100.66,100.85,7518.0,95.5658,95.8412,95.5658,95.7462,7518.0
2021-11-11 12:00:00,100.86,100.99,100.82,100.93,9498.0,95.7557,95.8791,95.7177,95.8222,9498.0
2021-11-11 12:30:00,100.92,101.07,100.86,100.88,10904.0,95.8127,95.9551,95.7557,95.7747,10904.0
2021-11-11 13:00:00,100.89,100.92,100.63,100.75,15571.0,95.7842,95.8127,95.5374,95.6513,15571.0
2021-11-11 13:30:00,100.73,101.02,100.73,100.94,10435.0,95.6323,95.9076,95.6323,95.8317,10435.0
2021-11-11 14:00:00,100.93,100.99,100.76,100.84,6873.0,95.8222,95.8791,95.6608,95.7367,6873.0
2021-11-11 14:30:00,100.83,100.87,100.71,100.76,6676.0,95.7272,95.7652,95.6133,95.6608,6676.0
2021-11-11 15:00:00,100.82,100.99,100.71,100.94,20840.0,95.7177,95.8791,95.6133,95.8317,20840.0
2021-11-11 15:30:00,100.94,100.94,100.64,100.76,68283.0,95.8317,95.8317,95.5469,95.6608,68283.0
2021-11-12 09:30:00,100.2,100.72,99.36,99.8,129960.0,95.1291,95.6228,94.3316,94.7494,129960.0
2021-11-12 10:00:00,99.77,99.93,98.89,99.09,214011.0,94.7209,94.8728,93.8854,94.0753,214011.0
2021-11-12 10:30:00,99.0,99.77,98.86,99.71,176895.0,93.9899,94.7209,93.8569,94.6639,176895.0
2021-11-12 11:00:00,99.74,100.39,99.72,100.25,110321.0,94.6924,95.3095,94.6734,95.1766,110321.0
2021-11-12 11:30:00,100.24,100.4,100.11,100.33,54903.0,95.1671,95.319,95.0437,95.2525,54903.0
2021-11-12 12:00:00,100.33,100.62,99.92,100.01,51390.0,95.2525,95.5279,94.8633,94.9487,51390.0
2021-11-12 12:30:00,100.01,100.14,99.5,99.66,27955.0,94.9487,95.0722,94.4645,94.6164,27955.0
2021-11-12 13:00:00,99.68,99.68,99.46,99.63,35709.0,94.6354,94.6354,94.4266,94.588,35709.0
2021-11-12 13:30:00,99.61,99.61,99.2,99.29,25836.0,94.569,94.569,94.1797,94.2652,25836.0
2021-11-12 14:00:00,99.3,99.31,99.13,99.15,31223.0,94.2747,94.2842,94.1133,94.1323,31223.0
2021-11-12 14:30:00,99.15,99.32,99.02,99.24,37008.0,94.1323,94.2937,94.0088,94.2177,37008.0
2021-11-12 15:00:00,99.26,99.61,99.08,99.58,51766.0,94.2367,94.569,94.0658,94.5405,51766.0
2021-11-12 15:30:00,99.61,100.0,99.56,99.97,184207.0,94.569,94.9392,94.5215,94.9108,184207.0
2021-11-15 09:30:00,100.1,100.3,99.38,100.3,38231.0,95.0342,95.2241,94.3506,95.2241,38231.0
2021-11-15 10:00:00,100.22,100.25,99.82,99.88,37481.0,95.1481,95.1766,94.7684,94.8253,37481.0
2021-11-15 10:30:00,99.76,99.77,99.39,99.65,21414.0,94.7114,94.7209,94.3601,94.607,21414.0
2021-11-15 11:00:00,99.65,99.75,99.24,99.26,21671.0,94.607,94.7019,94.2177,94.2367,21671.0
2021-11-15 11:30:00,99.27,99.34,98.97,98.97,22637.0,94.2462,94.3126,93.9614,93.9614,22637.0
2021-11-15 12:00:00,98.97,99.18,98.92,98.98,29540.0,93.9614,94.1607,93.9139,93.9709,29540.0
2021-11-15 12:30:00,98.96,99.06,98.88,98.96,25039.0,93.9519,94.0468,93.8759,93.9519,25039.0
2021-11-15 13:00:00,98.95,99.01,98.66,98.68,33319.0,93.9424,93.9993,93.6671,93.686,33319.0
2021-11-15 13:30:00,98.69,98.99,98.68,98.94,22443.0,93.6955,93.9804,93.686,93.9329,22443.0
2021-11-15 14:00:00,98.91,99.09,98.86,99.09,20468.0,93.9044,94.0753,93.8569,94.0753,20468.0
2021-11-15 14:30:00,99.11,99.19,98.98,99.06,27925.0,94.0943,94.1702,93.9709,94.0468,27925.0
2021-11-15 15:00:00,99.06,99.3,99.05,99.24,38359.0,94.0468,94.2747,94.0373,94.2177,38359.0
2021-11-15 15:30:00,99.2,99.45,98.93,99.3,185349.0,94.1797,94.4171,93.9234,94.2747,185349.0
2021-11-16 09:30:00,99.44,99.76,98.83,99.31,47291.0,94.4076,94.7114,93.8285,94.2842,47291.0
2021-11-16 10:00:00,99.24,99.64,99.24,99.45,30248.0,94.2177,94.5975,94.2177,94.4171,30248.0
2021-11-16 10:30:00,99.44,99.54,99.13,99.21,24605.0,94.4076,94.5025,94.1133,94.1892,24605.0
2021-11-16 11:00:00,99.26,99.8,99.14,99.76,16992.0,94.2367,94.7494,94.1228,94.7114,16992.0
2021-11-16 11:30:00,99.8,100.07,99.79,100.03,21092.0,94.7494,95.0057,94.7399,94.9677,21092.0
2021-11-16 12:00:00,100.04,100.08,99.96,100.04,15518.0,94.9772,95.0152,94.9013,94.9772,15518.0
2021-11-16 12:30:00,100.14,100.56,100.13,100.52,32197.0,95.0722,95.4709,95.0627,95.4329,32197.0
2021-11-16 13:00:00,100.51,100.55,100.45,100.52,23328.0,95.4234,95.4614,95.3665,95.4329,23328.0
2021-11-16 13:30:00,100.5,100.51,100.12,100.12,12981.0,95.4139,95.4234,95.0532,95.0532,12981.0
2021-11-16 14:00:00,100.1,100.34,100.07,100.23,16905.0,95.0342,95.262,95.0057,95.1576,16905.0
2021-11-16 14:30:00,100.26,100.36,99.94,100.06,23921.0,95.1861,95.281,94.8823,94.9962,23921.0
2021-11-16 15:00:00,100.09,100.28,100.07,100.07,30470.0,95.0247,95.2051,95.0057,95.0057,30470.0
2021-11-16 15:30:00,100.09,100.09,99.28,99.57,88775.0,95.0247,95.0247,94.2557,94.531,88775.0
2021-11-17 09:30:00,99.31,99.31,98.01,98.15,44396.0,94.2842,94.2842,93.05,93.1829,44396.0
2021-11-17 10:00:00,98.12,98.99,98.08,98.77,32942.0,93.1544,93.9804,93.1164,93.7715,32942.0
2021-11-17 10:30:00,98.79,98.99,98.75,98.81,14126.0,93.7905,93.9804,93.7525,93.8095,14126.0
2021-11-17 11:00:00,98.84,98.89,98.68,98.7,14378.0,93.8379,93.8854,93.686,93.705,14378.0
2021-11-17 11:30:00,98.7,98.77,98.43,98.44,15466.0,93.705,93.7715,93.4487,93.4582,15466.0
2021-11-17 12:00:00,98.46,98.46,98.14,98.14,16787.0,93.4772,93.4772,93.1734,93.1734,16787.0
2021-11-17 12:30:00,98.1,98.5,98.05,98.5,14377.0,93.1354,93.5152,93.0879,93.5152,14377.0
2021-11-17 13:00:00,98.5,98.61,98.46,98.58,10515.0,93.5152,93.6196,93.4772,93.5911,10515.0
2021-11-17 13:30:00,98.58,98.66,98.37,98.46,14437.0,93.5911,93.6671,93.3917,93.4772,14437.0
2021-11-17 14:00:00,98.45,98.49,98.33,98.41,42247.0,93.4677,93.5057,93.3538,93.4297,42247.0
2021-11-17 14:30:00,98.41,98.54,98.38,98.4,30526.0,93.4297,93.5531,93.4012,93.4202,30526.0
2021-11-17 15:00:00,98.43,98.49,98.32,98.43,48893.0,93.4487,93.5057,93.3443,93.4487,48893.0
2021-11-17 15:30:00,98.42,98.73,98.4,98.51,89027.0,93.4392,93.7335,93.4202,93.5246,89027.0
2021-11-18 09:30:00,98.61,98.9,98.04,98.13,24113.0,93.6196,93.8949,93.0784,93.1639,24113.0
2021-11-18 10:00:00,98.1,98.41,97.29,97.4,38767.0,93.1354,93.4297,92.3664,92.4708,38767.0
2021-11-18 10:30:00,97.45,98.03,97.4,97.99,37933.0,92.5183,93.0689,92.4708,93.031,37933.0
2021-11-18 11:00:00,97.97,98.44,97.85,98.3,32282.0,93.012,93.4582,92.898,93.3253,32282.0
2021-11-18 11:30:00,98.21,98.52,98.07,98.17,12263.0,93.2398,93.5341,93.1069,93.2019,12263.0
2021-11-18 12:00:00,98.17,98.33,98.09,98.2,15764.0,93.2019,93.3538,93.1259,93.2303,15764.0
2021-11-18 12:30:00,98.2,98.3,97.94,98.09,13834.0,93.2303,93.3253,92.9835,93.1259,13834.0
2021-11-18 13:00:00,98.1,98.31,98.07,98.19,13172.0,93.1354,93.3348,93.1069,93.2208,13172.0
2021-11-18 13:30:00,98.18,98.24,98.08,98.12,14841.0,93.2113,93.2683,93.1164,93.1544,14841.0
2021-11-18 14:00:00,98.17,98.23,97.82,97.87,12531.0,93.2019,93.2588,92.8696,92.917,12531.0
2021-11-18 14:30:00,97.86,98.16,97.78,98.14,23474.0,92.9075,93.1924,92.8316,93.1734,23474.0
2021-11-18 15:00:00,98.13,98.18,97.94,98.09,16300.0,93.1639,93.2113,92.9835,93.1259,16300.0
2021-11-18 15:30:00,98.08,98.08,97.82,97.84,68645.0,93.1164,93.1164,92.8696,92.8886,68645.0
2021-11-19 09:30:00,97.73,97.73,96.05,96.41,110914.0,92.7841,92.7841,91.1891,91.5309,110914.0
2021-11-19 10:00:00,96.34,97.46,96.05,97.4,63216.0,91.4645,92.5278,91.1891,92.4708,63216.0
2021-11-19 10:30:00,97.38,98.32,97.3,98.16,28267.0,92.4518,93.3443,92.3759,93.1924,28267.0
2021-11-19 11:00:00,98.19,98.37,98.04,98.18,18654.0,93.2208,93.3917,93.0784,93.2113,18654.0
2021-11-19 11:30:00,98.12,98.46,98.1,98.44,16916.0,93.1544,93.4772,93.1354,93.4582,16916.0
2021-11-19 12:00:00,98.4,98.85,98.36,98.78,20779.0,93.4202,93.8474,93.3822,93.781,20779.0
2021-11-19 12:30:00,98.78,99.09,98.69,98.8,21054.0,93.781,94.0753,93.6955,93.8,21054.0
2021-11-19 13:00:00,98.76,98.83,98.51,98.58,22856.0,93.762,93.8285,93.5246,93.5911,22856.0
2021-11-19 13:30:00,98.58,98.68,98.42,98.65,19336.0,93.5911,93.686,93.4392,93.6576,19336.0
2021-11-19 14:00:00,98.66,98.78,98.39,98.41,35234.0,93.6671,93.781,93.4107,93.4297,35234.0
2021-11-19 14:30:00,98.43,98.5,98.05,98.16,37932.0,93.4487,93.5152,93.0879,93.1924,37932.0
2021-11-19 15:00:00,98.19,98.32,98.11,98.25,59550.0,93.2208,93.3443,93.1449,93.2778,59550.0
2021-11-19 15:30:00,98.25,98.43,98.06,98.14,155407.0,93.2778,93.4487,93.0974,93.1734,155407.0
2021-11-22 09:30:00,99.31,99.31,98.08,99.29,42714.0,94.2842,94.2842,93.1164,94.2652,42714.0
2021-11-22 10:00:00,99.34,99.95,99.33,99.78,27321.0,94.3126,94.8918,94.3031,94.7304,27321.0
2021-11-22 10:30:00,99.82,99.88,99.32,99.43,25253.0,94.7684,94.8253,94.2937,94.3981,25253.0
2021-11-22 11:00:00,99.44,100.17,99.26,99.98,33179.0,94.4076,95.1006,94.2367,94.9203,33179.0
2021-11-22 11:30:00,99.95,99.99,99.29,99.44,30411.0,94.8918,94.9297,94.2652,94.4076,30411.0
2021-11-22 12:00:00,99.5,99.81,99.38,99.76,19005.0,94.4645,94.7589,94.3506,94.7114,19005.0
2021-11-22 12:30:00,99.74,99.85,99.55,99.75,18140.0,94.6924,94.7968,94.512,94.7019,18140.0
2021-11-22 13:00:00,99.72,99.97,99.63,99.69,20677.0,94.6734,94.9108,94.588,94.6449,20677.0
2021-11-22 13:30:00,99.73,99.77,99.59,99.59,18905.0,94.6829,94.7209,94.55,94.55,18905.0
2021-11-22 14:00:00,99.54,99.64,99.3,99.45,42331.0,94.5025,94.5975,94.2747,94.4171,42331.0
2021-11-22 14:30:00,99.49,99.66,99.31,99.63,27133.0,94.4551,94.6164,94.2842,94.588,27133.0
2021-11-22 15:00:00,99.65,99.75,99.29,99.29,28515.0,94.607,94.7019,94.2652,94.2652,28515.0
2021-11-22 15:30:00,99.29,99.34,98.48,98.68,134417.0,94.2652,94.3126,93.4962,93.686,134417.0
2021-11-23 09:30:00,99.04,99.67,98.44,99.5,39002.0,94.0278,94.6259,93.4582,94.4645,39002.0
2021-11-23 10:00:00,99.29,99.61,99.02,99.4,57374.0,94.2652,94.569,94.0088,94.3696,57374.0
2021-11-23 10:30:00,99.39,99.87,99.26,99.58,55368.0,94.3601,94.8158,94.2367,94.5405,55368.0
2021-11-23 11:00:00,99.61,100.25,99.45,100.2,63377.0,94.569,95.1766,94.4171,95.1291,63377.0
2021-11-23 11:30:00,100.16,100.35,99.89,99.89,19834.0,95.0911,95.2715,94.8348,94.8348,19834.0
2021-11-23 12:00:00,99.87,100.07,99.75,99.97,17644.0,94.8158,95.0057,94.7019,94.9108,17644.0
2021-11-23 12:30:00,100.0,100.09,99.85,99.93,15823.0,94.9392,95.0247,94.7968,94.8728,15823.0
2021-11-23 13:00:00,99.92,100.08,99.78,100.02,28174.0,94.8633,95.0152,94.7304,94.9582,28174.0
2021-11-23 13:30:00,100.02,100.59,99.97,100.32,14105.0,94.9582,95.4994,94.9108,95.243,14105.0
2021-11-23 14:00:00,100.32,100.5,100.24,100.45,19848.0,95.243,95.4139,95.1671,95.3665,19848.0
2021-11-23 14:30:00,100.43,100.76,100.29,100.55,37537.0,95.3475,95.6608,95.2146,95.4614,37537.0
2021-11-23 15:00:00,100.58,100.58,100.21,100.28,47319.0,95.4899,95.4899,95.1386,95.2051,47319.0
2021-11-23 15:30:00,100.28,100.82,100.28,100.73,139998.0,95.2051,95.7177,95.2051,95.6323,139998.0
2021-11-24 09:30:00,100.95,102.0,100.69,101.86,56994.0,95.8412,96.838,95.5943,96.7051,56994.0
2021-11-24 10:00:00,101.78,102.41,101.56,101.99,42546.0,96.6292,97.2273,96.4203,96.8285,42546.0
2021-11-24 10:30:00,101.91,102.04,101.63,101.88,36279.0,96.7526,96.876,96.4868,96.7241,36279.0
2021-11-24 11:00:00,101.87,102.01,101.64,101.75,26122.0,96.7146,96.8475,96.4962,96.6007,26122.0
2021-11-24 11:30:00,101.72,101.72,101.25,101.55,36841.0,96.5722,96.5722,96.126,96.4108,36841.0
2021-11-24 12:00:00,101.49,101.63,101.43,101.59,15933.0,96.3538,96.4868,96.2969,96.4488,15933.0
2021-11-24 12:30:00,101.57,101.82,101.54,101.77,24666.0,96.4298,96.6671,96.4013,96.6197,24666.0
2021-11-24 13:00:00,101.75,102.0,101.56,101.99,33977.0,96.6007,96.838,96.4203,96.8285,33977.0
2021-11-24 13:30:00,101.97,102.09,101.9,101.9,33568.0,96.8095,96.9235,96.7431,96.7431,33568.0
2021-11-24 14:00:00,101.95,102.1,101.81,101.94,28707.0,96.7906,96.933,96.6576,96.7811,28707.0
2021-11-24 14:30:00,101.97,102.28,101.97,102.18,20120.0,96.8095,97.1039,96.8095,97.0089,20120.0
2021-11-24 15:00:00,102.18,102.66,102.16,102.66,33137.0,97.0089,97.4646,96.9899,97.4646,33137.0
2021-11-24 15:30:00,102.63,102.63,102.21,102.52,129890.0,97.4361,97.4361,97.0374,97.3317,129890.0
2021-11-26 09:30:00,99.0,99.29,97.28,97.87,112464.0,93.9899,94.2652,92.3569,92.917,112464.0
2021-11-26 10:00:00,97.79,98.47,97.61,98.19,72919.0,92.8411,93.4867,92.6702,93.2208,72919.0
2021-11-26 10:30:00,98.22,98.45,97.72,97.75,32853.0,93.2493,93.4677,92.7746,92.8031,32853.0
2021-11-26 11:00:00,97.74,98.01,97.31,97.51,49822.0,92.7936,93.05,92.3854,92.5753,49822.0
2021-11-26 11:30:00,97.51,97.95,97.39,97.89,39928.0,92.5753,92.993,92.4613,92.936,39928.0
2021-11-26 12:00:00,97.81,98.45,97.71,98.45,23707.0,92.8601,93.4677,92.7651,93.4677,23707.0
2021-11-26 12:30:00,98.43,99.1,97.91,98.56,89383.0,93.4487,94.0848,92.955,93.5721,89383.0
2021-11-29 09:30:00,100.05,100.39,99.27,99.43,66146.0,94.9867,95.3095,94.2462,94.3981,66146.0
2021-11-29 10:00:00,99.5,99.73,99.25,99.45,38600.0,94.4645,94.6829,94.2272,94.4171,38600.0
2021-11-29 10:30:00,99.4,99.66,98.87,99.58,31549.0,94.3696,94.6164,93.8664,94.5405,31549.0
2021-11-29 11:00:00,99.6,100.01,99.47,99.47,35412.0,94.5595,94.9487,94.4361,94.4361,35412.0
2021-11-29 11:30:00,99.57,99.87,99.42,99.72,33987.0,94.531,94.8158,94.3886,94.6734,33987.0
2021-11-29 12:00:00,99.73,100.87,99.69,100.82,56256.0,94.6829,95.7652,94.6449,95.7177,56256.0
2021-11-29 12:30:00,100.81,101.29,100.81,101.29,33403.0,95.7083,96.164,95.7083,96.164,33403.0
2021-11-29 13:00:00,101.25,101.48,101.19,101.44,34080.0,96.126,96.3443,96.069,96.3064,34080.0
2021-11-29 13:30:00,101.43,101.58,101.24,101.51,27862.0,96.2969,96.4393,96.1165,96.3728,27862.0
2021-11-29 14:00:00,101.51,101.7,101.12,101.33,35387.0,96.3728,96.5532,96.0026,96.2019,35387.0
2021-11-29 14:30:00,101.29,101.29,100.8,101.03,55242.0,96.164,96.164,95.6988,95.9171,55242.0
2021-11-29 15:00:00,101.04,101.33,100.99,101.0,88033.0,95.9266,96.2019,95.8791,95.8886,88033.0
2021-11-29 15:30:00,100.99,101.27,100.52,100.57,202947.0,95.8791,96.145,95.4329,95.4804,202947.0
2021-11-30 09:30:00,99.6,101.07,99.11,99.31,101879.0,94.5595,95.9551,94.0943,94.2842,101879.0
2021-11-30 10:00:00,99.29,99.93,99.21,99.39,45189.0,94.2652,94.8728,94.1892,94.3601,45189.0
2021-11-30 10:30:00,99.43,100.3,99.17,99.18,74923.0,94.3981,95.2241,94.1512,94.1607,74923.0
2021-11-30 11:00:00,99.14,99.76,98.85,99.44,35343.0,94.1228,94.7114,93.8474,94.4076,35343.0
2021-11-30 11:30:00,99.38,99.38,98.55,98.82,31587.0,94.3506,94.3506,93.5626,93.819,31587.0
2021-11-30 12:00:00,98.9,99.09,98.43,99.06,36942.0,93.8949,94.0753,93.4487,94.0468,36942.0
2021-11-30 12:30:00,99.02,99.14,98.34,98.47,30099.0,94.0088,94.1228,93.3633,93.4867,30099.0
2021-11-30 13:00:00,98.54,98.55,97.63,97.72,36492.0,93.5531,93.5626,92.6892,92.7746,36492.0
2021-11-30 13:30:00,97.72,98.42,97.63,98.42,29649.0,92.7746,93.4392,92.6892,93.4392,29649.0
2021-11-30 14:00:00,98.38,98.42,98.01,98.01,67172.0,93.4012,93.4392,93.05,93.05,67172.0
2021-11-30 14:30:00,98.06,98.22,97.75,97.89,44170.0,93.0974,93.2493,92.8031,92.936,44170.0
2021-11-30 15:00:00,97.93,98.15,97.88,97.95,50927.0,92.974,93.1829,92.9265,92.993,50927.0
2021-11-30 15:30:00,97.92,98.9,97.91,98.28,502301.0,92.9645,93.8949,92.955,93.3063,502301.0
2021-12-01 09:30:00,100.3,100.94,99.5,100.76,54798.0,95.2241,95.8317,94.4645,95.6608,54798.0
2021-12-01 10:00:00,100.83,101.25,100.55,100.56,53810.0,95.7272,96.126,95.4614,95.4709,53810.0
2021-12-01 10:30:00,100.59,100.73,99.71,100.15,50385.0,95.4994,95.6323,94.6639,95.0817,50385.0
2021-12-01 11:00:00,100.19,100.35,99.86,99.94,51683.0,95.1196,95.2715,94.8063,94.8823,51683.0
2021-12-01 11:30:00,99.94,100.03,98.51,98.7,32859.0,94.8823,94.9677,93.5246,93.705,32859.0
2021-12-01 12:00:00,98.72,99.23,98.59,98.81,25929.0,93.724,94.2082,93.6006,93.8095,25929.0
2021-12-01 12:30:00,98.9,98.96,97.87,97.98,53027.0,93.8949,93.9519,92.917,93.0215,53027.0
2021-12-01 13:00:00,98.02,98.15,97.16,97.74,36815.0,93.0594,93.1829,92.243,92.7936,36815.0
2021-12-01 13:30:00,97.82,97.95,96.71,97.2,30923.0,92.8696,92.993,91.8157,92.2809,30923.0
2021-12-01 14:00:00,97.15,97.39,96.77,97.24,37822.0,92.2335,92.4613,91.8727,92.3189,37822.0
2021-12-01 14:30:00,97.12,97.43,96.95,97.08,68902.0,92.205,92.4993,92.0436,92.167,68902.0
2021-12-01 15:00:00,97.12,97.22,95.81,95.83,63892.0,92.205,92.2999,90.9613,90.9803,63892.0
2021-12-01 15:30:00,95.83,96.32,94.81,94.87,185314.0,90.9803,91.4455,90.0119,90.0689,185314.0
2021-12-02 09:30:00,95.52,96.55,94.62,96.43,96033.0,90.686,91.6638,89.8315,91.5499,96033.0
2021-12-02 10:00:00,96.57,96.94,96.23,96.82,77345.0,91.6828,92.0341,91.36,91.9202,77345.0
2021-12-02 10:30:00,96.91,97.27,96.17,97.27,29721.0,92.0056,92.3474,91.3031,92.3474,29721.0
2021-12-02 11:00:00,97.29,97.9,97.01,97.74,22736.0,92.3664,92.9455,92.1006,92.7936,22736.0
2021-12-02 11:30:00,97.75,98.04,97.26,97.95,21536.0,92.8031,93.0784,92.3379,92.993,21536.0
2021-12-02 12:00:00,97.91,98.46,97.78,98.45,34746.0,92.955,93.4772,92.8316,93.4677,34746.0
2021-12-02 12:30:00,98.42,98.52,98.05,98.24,21410.0,93.4392,93.5341,93.0879,93.2683,21410.0
2021-12-02 13:00:00,98.14,98.16,97.88,97.89,16233.0,93.1734,93.1924,92.9265,92.936,16233.0
2021-12-02 13:30:00,97.97,98.57,97.84,98.56,14689.0,93.012,93.5816,92.8886,93.5721,14689.0
2021-12-02 14:00:00,98.55,98.66,98.26,98.5,28401.0,93.5626,93.6671,93.2873,93.5152,28401.0
2021-12-02 14:30:00,98.49,98.54,98.22,98.26,28613.0,93.5057,93.5531,93.2493,93.2873,28613.0
2021-12-02 15:00:00,98.28,98.47,98.04,98.13,33079.0,93.3063,93.4867,93.0784,93.1639,33079.0
2021-12-02 15:30:00,98.18,98.4,97.54,98.06,162759.0,93.2113,93.4202,92.6037,93.0974,162759.0
2021-12-03 09:30:00,100.0,100.0,97.92,98.45,100443.0,94.9392,94.9392,92.9645,93.4677,100443.0
2021-12-03 10:00:00,98.52,98.87,98.12,98.7,51915.0,93.5341,93.8664,93.1544,93.705,51915.0
2021-12-03 10:30:00,98.6,98.63,97.04,97.32,42865.0,93.6101,93.6386,92.129,92.3949,42865.0
2021-12-03 11:00:00,97.29,97.67,96.94,97.27,39329.0,92.3664,92.7272,92.0341,92.3474,39329.0
2021-12-03 11:30:00,97.2,97.32,96.33,96.33,37166.0,92.2809,92.3949,91.455,91.455,37166.0
2021-12-03 12:00:00,96.34,97.11,96.26,96.85,28053.0,91.4645,92.1955,91.3885,91.9487,28053.0
2021-12-03 12:30:00,96.82,97.21,96.45,96.55,28891.0,91.9202,92.2904,91.5689,91.6638,28891.0
2021-12-03 13:00:00,96.4,96.75,96.22,96.27,29654.0,91.5214,91.8537,91.3505,91.398,29654.0
2021-12-03 13:30:00,96.28,96.34,95.84,95.91,27029.0,91.4075,91.4645,90.9898,91.0562,27029.0
2021-12-03 14:00:00,95.91,95.98,95.24,95.82,27055.0,91.0562,91.1227,90.4201,90.9708,27055.0
2021-12-03 14:30:00,95.85,95.85,95.28,95.3,39345.0,90.9993,90.9993,90.4581,90.4771,39345.0
2021-12-03 15:00:00,95.42,95.94,95.06,95.77,37524.0,90.591,91.0847,90.2492,90.9233,37524.0
2021-12-03 15:30:00,95.8,95.99,95.0,95.71,348317.0,90.9518,91.1322,90.1923,90.8663,348317.0
2021-12-06 09:30:00,97.18,97.96,96.38,97.11,36977.0,92.262,93.0025,91.5024,92.1955,36977.0
2021-12-06 10:00:00,97.09,98.0,96.71,98.0,42504.0,92.1765,93.0405,91.8157,93.0405,42504.0
2021-12-06 10:30:00,97.96,99.04,97.87,98.98,42885.0,93.0025,94.0278,92.917,93.9709,42885.0
2021-12-06 11:00:00,98.87,99.04,98.52,98.9,26492.0,93.8664,94.0278,93.5341,93.8949,26492.0
2021-12-06 11:30:00,98.9,98.9,98.28,98.52,12457.0,93.8949,93.8949,93.3063,93.5341,12457.0
2021-12-06 12:00:00,98.46,98.95,98.46,98.83,16275.0,93.4772,93.9424,93.4772,93.8285,16275.0
2021-12-06 12:30:00,98.84,98.92,98.62,98.75,16824.0,93.8379,93.9139,93.6291,93.7525,16824.0
2021-12-06 13:00:00,98.74,99.11,98.66,99.01,21383.0,93.743,94.0943,93.6671,93.9993,21383.0
2021-12-06 13:30:00,99.03,99.39,98.97,99.18,30342.0,94.0183,94.3601,93.9614,94.1607,30342.0
2021-12-06 14:00:00,99.15,99.22,98.7,98.7,19067.0,94.1323,94.1987,93.705,93.705,19067.0
2021-12-06 14:30:00,98.78,98.88,98.3,98.42,17853.0,93.781,93.8759,93.3253,93.4392,17853.0
2021-12-06 15:00:00,98.44,98.52,97.91,98.08,25328.0,93.4582,93.5341,92.955,93.1164,25328.0
2021-12-06 15:30:00,98.09,98.3,97.79,97.86,119352.0,93.1259,93.3253,92.8411,92.9075,119352.0
2021-12-07 09:30:00,98.91,99.69,98.58,99.26,51452.0,93.9044,94.6449,93.5911,94.2367,51452.0
2021-12-07 10:00:00,99.36,99.4,98.82,99.21,23321.0,94.3316,94.3696,93.819,94.1892,23321.0
2021-12-07 10:30:00,99.2,99.52,99.07,99.47,37320.0,94.1797,94.4835,94.0563,94.4361,37320.0
2021-12-07 11:00:00,99.49,99.64,99.13,99.15,16624.0,94.4551,94.5975,94.1133,94.1323,16624.0
2021-12-07 11:30:00,99.12,99.13,98.79,98.82,13041.0,94.1038,94.1133,93.7905,93.819,13041.0
2021-12-07 12:00:00,98.72,98.96,98.71,98.79,12221.0,93.724,93.9519,93.7145,93.7905,12221.0
2021-12-07 12:30:00,98.8,98.88,98.64,98.86,13649.0,93.8,93.8759,93.6481,93.8569,13649.0
2021-12-07 13:00:00,98.85,98.92,98.46,98.5,18682.0,93.8474,93.9139,93.4772,93.5152,18682.0
2021-12-07 13:30:00,98.53,98.71,98.45,98.47,18236.0,93.5436,93.7145,93.4677,93.4867,18236.0
2021-12-07 14:00:00,98.53,98.93,98.48,98.8,13472.0,93.5436,93.9234,93.4962,93.8,13472.0
2021-12-07 14:30:00,98.74,99.13,98.74,99.1,14053.0,93.743,94.1133,93.743,94.0848,14053.0
2021-12-07 15:00:00,99.06,99.26,98.83,98.84,17316.0,94.0468,94.2367,93.8285,93.8379,17316.0
2021-12-07 15:30:00,98.83,98.96,98.48,98.94,98770.0,93.8285,93.9519,93.4962,93.9329,98770.0
2021-12-08 09:30:00,99.97,100.01,98.65,99.6,52074.0,94.9108,94.9487,93.6576,94.5595,52074.0
2021-12-08 10:00:00,99.44,99.65,98.4,98.51,33909.0,94.4076,94.607,93.4202,93.5246,33909.0
2021-12-08 10:30:00,98.41,98.64,98.2,98.23,39300.0,93.4297,93.6481,93.2303,93.2588,39300.0
2021-12-08 11:00:00,98.31,99.2,98.29,99.04,35586.0,93.3348,94.1797,93.3158,94.0278,35586.0
2021-12-08 11:30:00,99.02,99.09,98.68,98.77,24420.0,94.0088,94.0753,93.686,93.7715,24420.0
2021-12-08 12:00:00,98.82,98.96,98.66,98.66,18161.0,93.819,93.9519,93.6671,93.6671,18161.0
2021-12-08 12:30:00,98.71,98.74,98.2,98.25,25530.0,93.7145,93.743,93.2303,93.2778,25530.0
2021-12-08 13:00:00,98.24,98.36,98.12,98.26,19329.0,93.2683,93.3822,93.1544,93.2873,19329.0
2021-12-08 13:30:00,98.26,98.49,98.13,98.4,22987.0,93.2873,93.5057,93.1639,93.4202,22987.0
2021-12-08 14:00:00,98.4,98.64,98.31,98.54,27068.0,93.4202,93.6481,93.3348,93.5531,27068.0
2021-12-08 14:30:00,98.56,98.88,98.53,98.82,25702.0,93.5721,93.8759,93.5436,93.819,25702.0
2021-12-08 15:00:00,98.82,99.07,98.72,99.02,27470.0,93.819,94.0563,93.724,94.0088,27470.0
2021-12-08 15:30:00,99.0,99.04,98.78,98.8,84983.0,93.9899,94.0278,93.781,93.8,84983.0
2021-12-09 09:30:00,98.19,98.41,97.66,98.31,31259.0,93.2208,93.4297,92.7177,93.3348,31259.0
2021-12-09 10:00:00,98.22,98.82,98.22,98.37,32330.0,93.2493,93.819,93.2493,93.3917,32330.0
2021-12-09 10:30:00,98.36,98.37,97.91,98.27,23758.0,93.3822,93.3917,92.955,93.2968,23758.0
2021-12-09 11:00:00,98.31,98.36,98.01,98.34,43367.0,93.3348,93.3822,93.05,93.3633,43367.0
2021-12-09 11:30:00,98.33,98.56,98.25,98.44,22783.0,93.3538,93.5721,93.2778,93.4582,22783.0
2021-12-09 12:00:00,98.45,98.68,98.33,98.68,29479.0,93.4677,93.686,93.3538,93.686,29479.0
2021-12-09 12:30:00,98.68,99.22,98.64,99.22,17642.0,93.686,94.1987,93.6481,94.1987,17642.0
2021-12-09 13:00:00,99.18,99.33,99.07,99.09,16753.0,94.1607,94.3031,94.0563,94.0753,16753.0
2021-12-09 13:30:00,99.09,99.17,98.9,99.02,9776.0,94.0753,94.1512,93.8949,94.0088,9776.0
2021-12-09 14:00:00,99.04,99.11,98.7,98.73,13584.0,94.0278,94.0943,93.705,93.7335,13584.0
2021-12-09 14:30:00,98.73,98.84,98.56,98.63,27849.0,93.7335,93.8379,93.5721,93.6386,27849.0
2021-12-09 15:00:00,98.66,98.77,98.36,98.5,20970.0,93.6671,93.7715,93.3822,93.5152,20970.0
2021-12-09 15:30:00,98.5,98.53,97.91,97.94,146081.0,93.5152,93.5436,92.955,92.9835,146081.0
2021-12-10 09:30:00,98.59,98.72,97.43,97.48,20640.0,93.6006,93.724,92.4993,92.5468,20640.0
2021-12-10 10:00:00,97.5,97.8,97.21,97.8,14977.0,92.5658,92.8506,92.2904,92.8506,14977.0
2021-12-10 10:30:00,97.84,97.84,97.27,97.28,10340.0,92.8886,92.8886,92.3474,92.3569,10340.0
2021-12-10 11:00:00,97.35,97.38,96.39,96.59,18303.0,92.4234,92.4518,91.5119,91.7018,18303.0
2021-12-10 11:30:00,96.67,96.99,96.67,96.96,9535.0,91.7778,92.0816,91.7778,92.0531,9535.0
2021-12-10 12:00:00,97.01,97.24,96.98,97.2,9166.0,92.1006,92.3189,92.0721,92.2809,9166.0
2021-12-10 12:30:00,97.23,97.23,96.83,96.93,18049.0,92.3094,92.3094,91.9297,92.0246,18049.0
2021-12-10 13:00:00,96.93,97.05,96.81,96.84,14933.0,92.0246,92.1385,91.9107,91.9392,14933.0
2021-12-10 13:30:00,96.83,96.97,96.76,96.9,16195.0,91.9297,92.0626,91.8632,91.9961,16195.0
2021-12-10 14:00:00,96.89,97.23,96.82,97.23,21090.0,91.9866,92.3094,91.9202,92.3094,21090.0
2021-12-10 14:30:00,97.25,97.29,97.0,97.0,16043.0,92.3284,92.3664,92.0911,92.0911,16043.0
2021-12-10 15:00:00,97.06,97.52,97.06,97.4,40640.0,92.148,92.5847,92.148,92.4708,40640.0
2021-12-10 15:30:00,97.39,97.68,97.37,97.59,170119.0,92.4613,92.7367,92.4423,92.6512,170119.0
2021-12-13 09:30:00,97.24,97.59,96.03,96.29,35378.0,92.3189,92.6512,91.1702,91.417,35378.0
2021-12-13 10:00:00,96.37,97.09,96.3,96.75,17630.0,91.4929,92.1765,91.4265,91.8537,17630.0
2021-12-13 10:30:00,96.81,97.19,96.67,96.9,22636.0,91.9107,92.2714,91.7778,91.9961,22636.0
2021-12-13 11:00:00,96.87,96.99,96.57,96.62,15599.0,91.9676,92.0816,91.6828,91.7303,15599.0
2021-12-13 11:30:00,96.61,97.09,96.56,97.09,24665.0,91.7208,92.1765,91.6733,92.1765,24665.0
2021-12-13 12:00:00,97.05,97.3,96.88,97.18,15816.0,92.1385,92.3759,91.9771,92.262,15816.0
2021-12-13 12:30:00,97.21,97.23,96.72,96.72,17703.0,92.2904,92.3094,91.8252,91.8252,17703.0
2021-12-13 13:00:00,96.76,96.86,96.65,96.81,15217.0,91.8632,91.9582,91.7588,91.9107,15217.0
2021-12-13 13:30:00,96.86,97.05,96.75,96.93,24262.0,91.9582,92.1385,91.8537,92.0246,24262.0
2021-12-13 14:00:00,96.92,96.93,96.49,96.53,27632.0,92.0151,92.0246,91.6069,91.6449,27632.0
2021-12-13 14:30:00,96.5,96.7,96.4,96.6,20900.0,91.6164,91.8062,91.5214,91.7113,20900.0
2021-12-13 15:00:00,96.63,96.96,96.63,96.78,18556.0,91.7398,92.0531,91.7398,91.8822,18556.0
2021-12-13 15:30:00,96.76,96.89,96.22,96.38,93097.0,91.8632,91.9866,91.3505,91.5024,93097.0
2021-12-14 09:30:00,96.31,97.0,95.96,96.76,56862.0,91.436,92.0911,91.1037,91.8632,56862.0
2021-12-14 10:00:00,96.79,97.37,96.66,97.25,42256.0,91.8917,92.4423,91.7683,92.3284,42256.0
2021-12-14 10:30:00,97.21,97.22,96.04,96.17,41982.0,92.2904,92.2999,91.1796,91.3031,41982.0
2021-12-14 11:00:00,96.14,96.39,95.8,95.96,35009.0,91.2746,91.5119,90.9518,91.1037,35009.0
2021-12-14 11:30:00,95.88,96.04,95.42,95.42,53550.0,91.0277,91.1796,90.591,90.591,53550.0
2021-12-14 12:00:00,95.42,95.93,95.41,95.86,21476.0,90.591,91.0752,90.5815,91.0088,21476.0
2021-12-14 12:30:00,95.84,95.88,95.59,95.7,29095.0,90.9898,91.0277,90.7524,90.8569,29095.0
2021-12-14 13:00:00,95.75,96.03,95.69,95.98,26239.0,90.9043,91.1702,90.8474,91.1227,26239.0
2021-12-14 13:30:00,95.98,96.07,95.78,95.84,29484.0,91.1227,91.2081,90.9328,90.9898,29484.0
2021-12-14 14:00:00,95.88,96.53,95.83,96.41,58401.0,91.0277,91.6449,90.9803,91.5309,58401.0
2021-12-14 14:30:00,96.38,96.47,96.17,96.41,20639.0,91.5024,91.5879,91.3031,91.5309,20639.0
2021-12-14 15:00:00,96.43,96.68,96.37,96.64,15411.0,91.5499,91.7873,91.4929,91.7493,15411.0
2021-12-14 15:30:00,96.63,96.78,96.14,96.39,95114.0,91.7398,91.8822,91.2746,91.5119,95114.0
2021-12-15 09:30:00,96.88,97.27,95.52,95.64,17160.0,91.9771,92.3474,90.686,90.7999,17160.0
2021-12-15 10:00:00,95.71,96.12,95.63,96.01,11505.0,90.8663,91.2556,90.7904,91.1512,11505.0
2021-12-15 10:30:00,96.12,96.34,95.92,96.2,11570.0,91.2556,91.4645,91.0657,91.3316,11570.0
2021-12-15 11:00:00,96.2,96.47,96.2,96.22,12463.0,91.3316,91.5879,91.3316,91.3505,12463.0
2021-12-15 11:30:00,96.24,96.53,96.17,96.44,8624.0,91.3695,91.6449,91.3031,91.5594,8624.0
2021-12-15 12:00:00,96.48,96.68,96.47,96.68,8326.0,91.5974,91.7873,91.5879,91.7873,8326.0
2021-12-15 12:30:00,96.67,97.05,96.64,96.98,20429.0,91.7778,92.1385,91.7493,92.0721,20429.0
2021-12-15 13:00:00,96.94,97.17,96.93,97.11,11533.0,92.0341,92.2525,92.0246,92.1955,11533.0
2021-12-15 13:30:00,97.09,97.11,96.77,96.87,8651.0,92.1765,92.1955,91.8727,91.9676,8651.0
2021-12-15 14:00:00,96.75,97.51,96.31,96.41,29760.0,91.8537,92.5753,91.436,91.5309,29760.0
2021-12-15 14:30:00,96.49,96.88,96.42,96.5,58004.0,91.6069,91.9771,91.5404,91.6164,58004.0
2021-12-15 15:00:00,96.5,97.74,96.49,97.72,36908.0,91.6164,92.7936,91.6069,92.7746,36908.0
2021-12-15 15:30:00,97.78,97.83,97.1,97.7,128358.0,92.8316,92.8791,92.186,92.7556,128358.0
2021-12-16 09:30:00,98.52,99.43,97.99,99.19,79246.0,93.5341,94.3981,93.031,94.1702,79246.0
2021-12-16 10:00:00,99.15,99.61,98.83,99.52,52651.0,94.1323,94.569,93.8285,94.4835,52651.0
2021-12-16 10:30:00,99.61,99.97,99.55,99.88,29461.0,94.569,94.9108,94.512,94.8253,29461.0
2021-12-16 11:00:00,99.86,100.14,99.61,99.91,72425.0,94.8063,95.0722,94.569,94.8538,72425.0
2021-12-16 11:30:00,100.0,100.23,99.97,100.05,25071.0,94.9392,95.1576,94.9108,94.9867,25071.0
2021-12-16 12:00:00,100.02,100.07,99.66,99.84,86172.0,94.9582,95.0057,94.6164,94.7873,86172.0
2021-12-16 12:30:00,99.87,99.92,99.35,99.37,34857.0,94.8158,94.8633,94.3221,94.3411,34857.0
2021-12-16 13:00:00,99.34,99.81,99.34,99.74,56322.0,94.3126,94.7589,94.3126,94.6924,56322.0
2021-12-16 13:30:00,99.69,99.97,99.54,99.81,34128.0,94.6449,94.9108,94.5025,94.7589,34128.0
2021-12-16 14:00:00,99.81,100.07,99.39,99.39,43780.0,94.7589,95.0057,94.3601,94.3601,43780.0
2021-12-16 14:30:00,99.32,99.36,98.58,98.86,32040.0,94.2937,94.3316,93.5911,93.8569,32040.0
2021-12-16 15:00:00,98.82,99.46,98.61,99.45,45865.0,93.819,94.4266,93.6196,94.4171,45865.0
2021-12-16 15:30:00,99.46,99.59,98.91,98.96,225160.0,94.4266,94.55,93.9044,93.9519,225160.0
2021-12-17 09:30:00,98.63,98.71,96.85,97.48,271650.0,93.6386,93.7145,91.9487,92.5468,271650.0
2021-12-17 10:00:00,97.29,97.62,96.97,97.62,68351.0,92.3664,92.6797,92.0626,92.6797,68351.0
2021-12-17 10:30:00,97.61,98.87,97.58,98.64,29816.0,92.6702,93.8664,92.6417,93.6481,29816.0
2021-12-17 11:00:00,98.64,99.09,98.57,98.92,38334.0,93.6481,94.0753,93.5816,93.9139,38334.0
2021-12-17 11:30:00,98.87,98.95,97.8,97.98,22695.0,93.8664,93.9424,92.8506,93.0215,22695.0
2021-12-17 12:00:00,97.83,98.12,97.55,97.68,29131.0,92.8791,93.1544,92.6132,92.7367,29131.0
2021-12-17 12:30:00,97.67,97.96,97.49,97.62,21122.0,92.7272,93.0025,92.5563,92.6797,21122.0
2021-12-17 13:00:00,97.68,97.86,97.44,97.86,25163.0,92.7367,92.9075,92.5088,92.9075,25163.0
2021-12-17 13:30:00,97.79,98.08,97.79,97.95,21646.0,92.8411,93.1164,92.8411,92.993,21646.0
2021-12-17 14:00:00,97.97,97.99,97.63,97.93,49201.0,93.012,93.031,92.6892,92.974,49201.0
2021-12-17 14:30:00,97.98,98.18,97.9,98.14,66624.0,93.0215,93.2113,92.9455,93.1734,66624.0
2021-12-17 15:00:00,98.18,98.5,98.11,98.2,24367.0,93.2113,93.5152,93.1449,93.2303,24367.0
2021-12-17 15:30:00,98.24,98.39,97.29,97.38,151912.0,93.2683,93.4107,92.3664,92.4518,151912.0
2021-12-20 09:30:00,95.84,95.84,94.17,94.65,34188.0,90.9898,90.9898,89.4043,89.86,34188.0
2021-12-20 10:00:00,94.76,95.3,94.59,94.59,54743.0,89.9644,90.4771,89.803,89.803,54743.0
2021-12-20 10:30:00,94.6,94.6,93.34,93.65,36281.0,89.8125,89.8125,88.6163,88.9106,36281.0
2021-12-20 11:00:00,93.6,93.66,93.02,93.55,38602.0,88.8631,88.9201,88.3125,88.8157,38602.0
2021-12-20 11:30:00,93.53,93.94,93.52,93.84,15755.0,88.7967,89.1859,88.7872,89.091,15755.0
2021-12-20 12:00:00,93.84,93.98,93.67,93.97,19572.0,89.091,89.2239,88.9296,89.2144,19572.0
2021-12-20 12:30:00,93.98,93.98,93.57,93.59,11801.0,89.2239,89.2239,88.8346,88.8536,11801.0
2021-12-20 13:00:00,93.56,93.62,93.33,93.62,15591.0,88.8252,88.8821,88.6068,88.8821,15591.0
2021-12-20 13:30:00,93.6,94.05,93.34,93.88,21222.0,88.8631,89.2904,88.6163,89.129,21222.0
2021-12-20 14:00:00,93.91,94.07,93.82,94.0,17449.0,89.1574,89.3093,89.072,89.2429,17449.0
2021-12-20 14:30:00,94.0,94.0,93.66,93.74,19958.0,89.2429,89.2429,88.9201,88.996,19958.0
2021-12-20 15:00:00,93.77,94.52,93.77,94.45,34915.0,89.0245,89.7366,89.0245,89.6701,34915.0
2021-12-20 15:30:00,94.34,94.94,94.09,94.83,171029.0,89.5657,90.1353,89.3283,90.0309,171029.0
2021-12-21 09:30:00,95.91,96.82,95.82,96.4,31282.0,91.0562,91.9202,90.9708,91.5214,31282.0
2021-12-21 10:00:00,96.41,96.81,96.18,96.21,29329.0,91.5309,91.9107,91.3126,91.341,29329.0
2021-12-21 10:30:00,96.36,96.4,95.82,95.91,35920.0,91.4835,91.5214,90.9708,91.0562,35920.0
2021-12-21 11:00:00,95.93,96.26,95.78,96.19,32263.0,91.0752,91.3885,90.9328,91.3221,32263.0
2021-12-21 11:30:00,96.14,96.56,95.98,96.32,26189.0,91.2746,91.6733,91.1227,91.4455,26189.0
2021-12-21 12:00:00,96.35,96.82,96.35,96.77,23820.0,91.474,91.9202,91.474,91.8727,23820.0
2021-12-21 12:30:00,96.82,97.23,96.79,97.17,16740.0,91.9202,92.3094,91.8917,92.2525,16740.0
2021-12-21 13:00:00,97.14,97.14,96.65,96.72,12645.0,92.224,92.224,91.7588,91.8252,12645.0
2021-12-21 13:30:00,96.72,96.88,96.7,96.73,15907.0,91.8252,91.9771,91.8062,91.8347,15907.0
2021-12-21 14:00:00,96.72,96.83,96.6,96.7,38106.0,91.8252,91.9297,91.7113,91.8062,38106.0
2021-12-21 14:30:00,96.71,96.78,96.52,96.66,27068.0,91.8157,91.8822,91.6354,91.7683,27068.0
2021-12-21 15:00:00,96.65,96.92,96.57,96.78,31886.0,91.7588,92.0151,91.6828,91.8822,31886.0
2021-12-21 15:30:00,96.77,97.05,96.35,97.02,112869.0,91.8727,92.1385,91.474,92.1101,112869.0
2021-12-22 09:30:00,96.73,97.02,96.21,96.57,49939.0,91.8347,92.1101,91.341,91.6828,49939.0
2021-12-22 10:00:00,96.55,97.18,96.54,97.11,26118.0,91.6638,92.262,91.6543,92.1955,26118.0
2021-12-22 10:30:00,97.17,97.37,97.03,97.37,22739.0,92.2525,92.4423,92.1195,92.4423,22739.0
2021-12-22 11:00:00,97.34,97.39,97.17,97.29,12587.0,92.4139,92.4613,92.2525,92.3664,12587.0
2021-12-22 11:30:00,97.34,97.52,97.34,97.52,9996.0,92.4139,92.5847,92.4139,92.5847,9996.0
2021-12-22 12:00:00,97.53,97.62,97.43,97.57,30778.0,92.5942,92.6797,92.4993,92.6322,30778.0
2021-12-22 12:30:00,97.57,97.88,97.57,97.81,8189.0,92.6322,92.9265,92.6322,92.8601,8189.0
2021-12-22 13:00:00,97.8,98.25,97.77,98.13,57863.0,92.8506,93.2778,92.8221,93.1639,57863.0
2021-12-22 13:30:00,98.16,98.23,97.94,97.97,39204.0,93.1924,93.2588,92.9835,93.012,39204.0
2021-12-22 14:00:00,97.91,97.96,97.56,97.56,32707.0,92.955,93.0025,92.6227,92.6227,32707.0
2021-12-22 14:30:00,97.52,97.65,97.48,97.58,17016.0,92.5847,92.7082,92.5468,92.6417,17016.0
2021-12-22 15:00:00,97.59,97.68,97.43,97.47,23260.0,92.6512,92.7367,92.4993,92.5373,23260.0
2021-12-22 15:30:00,97.48,98.06,97.46,97.99,154416.0,92.5468,93.0974,92.5278,93.031,154416.0
2021-12-23 09:30:00,99.03,100.23,98.46,99.54,38038.0,94.0183,95.1576,93.4772,94.5025,38038.0
2021-12-23 10:00:00,99.48,99.71,99.2,99.35,17867.0,94.4456,94.6639,94.1797,94.3221,17867.0
2021-12-23 10:30:00,99.39,99.63,99.27,99.42,18157.0,94.3601,94.588,94.2462,94.3886,18157.0
2021-12-23 11:00:00,99.43,99.8,99.25,99.73,29123.0,94.3981,94.7494,94.2272,94.6829,29123.0
2021-12-23 11:30:00,99.72,99.79,99.41,99.51,17770.0,94.6734,94.7399,94.3791,94.474,17770.0
2021-12-23 12:00:00,99.49,99.51,99.26,99.34,12034.0,94.4551,94.474,94.2367,94.3126,12034.0
2021-12-23 12:30:00,99.34,99.46,99.26,99.26,16296.0,94.3126,94.4266,94.2367,94.2367,16296.0
2021-12-23 13:00:00,99.24,99.31,99.05,99.26,19186.0,94.2177,94.2842,94.0373,94.2367,19186.0
2021-12-23 13:30:00,99.26,99.33,99.17,99.33,22143.0,94.2367,94.3031,94.1512,94.3031,22143.0
2021-12-23 14:00:00,99.35,99.5,99.29,99.43,13230.0,94.3221,94.4645,94.2652,94.3981,13230.0
2021-12-23 14:30:00,99.44,99.5,99.24,99.27,17603.0,94.4076,94.4645,94.2177,94.2462,17603.0
2021-12-23 15:00:00,99.32,99.69,99.27,99.69,86008.0,94.2937,94.6449,94.2462,94.6449,86008.0
2021-12-23 15:30:00,99.69,99.88,99.39,99.4,321972.0,94.6449,94.8253,94.3601,94.3696,321972.0
2021-12-27 09:30:00,99.62,100.37,99.44,99.51,29505.0,94.5785,95.2905,94.4076,94.474,29505.0
2021-12-27 10:00:00,99.55,99.99,99.46,99.99,17776.0,94.512,94.9297,94.4266,94.9297,17776.0
2021-12-27 10:30:00,99.9,100.21,99.8,100.17,23594.0,94.8443,95.1386,94.7494,95.1006,23594.0
2021-12-27 11:00:00,100.15,100.24,99.95,100.07,19751.0,95.0817,95.1671,94.8918,95.0057,19751.0
2021-12-27 11:30:00,100.07,100.13,99.75,100.08,25958.0,95.0057,95.0627,94.7019,95.0152,25958.0
2021-12-27 12:00:00,100.09,100.48,100.09,100.37,10065.0,95.0247,95.395,95.0247,95.2905,10065.0
2021-12-27 12:30:00,100.38,100.56,100.28,100.52,14346.0,95.3,95.4709,95.2051,95.4329,14346.0
2021-12-27 13:00:00,100.51,100.69,100.48,100.62,10042.0,95.4234,95.5943,95.395,95.5279,10042.0
2021-12-27 13:30:00,100.62,100.81,100.57,100.79,10170.0,95.5279,95.7083,95.4804,95.6893,10170.0
2021-12-27 14:00:00,100.76,100.79,100.49,100.59,14125.0,95.6608,95.6893,95.4044,95.4994,14125.0
2021-12-27 14:30:00,100.59,100.68,100.5,100.66,22575.0,95.4994,95.5848,95.4139,95.5658,22575.0
2021-12-27 15:00:00,100.63,100.79,100.52,100.79,38895.0,95.5374,95.6893,95.4329,95.6893,38895.0
2021-12-27 15:30:00,100.78,101.07,100.75,101.05,92533.0,95.6798,95.9551,95.6513,95.9361,92533.0
2021-12-28 09:30:00,100.82,102.12,100.82,102.01,65730.0,95.7177,96.952,95.7177,96.8475,65730.0
2021-12-28 10:00:00,102.0,102.58,101.97,102.58,198199.0,96.838,97.3887,96.8095,97.3887,198199.0
2021-12-28 10:30:00,102.57,102.62,102.44,102.55,168521.0,97.3792,97.4267,97.2558,97.3602,168521.0
2021-12-28 11:00:00,102.56,102.6,101.47,101.58,42822.0,97.3697,97.4077,96.3348,96.4393,42822.0
2021-12-28 11:30:00,101.55,102.17,101.53,102.04,26102.0,96.4108,96.9994,96.3918,96.876,26102.0
2021-12-28 12:00:00,102.03,102.08,101.52,102.02,247088.0,96.8665,96.914,96.3823,96.857,247088.0
2021-12-28 12:30:00,102.05,102.1,101.61,101.74,93127.0,96.8855,96.933,96.4678,96.5912,93127.0
2021-12-28 13:00:00,101.72,102.04,101.71,102.02,15002.0,96.5722,96.876,96.5627,96.857,15002.0
2021-12-28 13:30:00,102.03,102.3,101.87,102.25,28331.0,96.8665,97.1228,96.7146,97.0754,28331.0
2021-12-28 14:00:00,102.25,102.38,102.23,102.3,37847.0,97.0754,97.1988,97.0564,97.1228,37847.0
2021-12-28 14:30:00,102.29,102.37,102.25,102.33,24888.0,97.1134,97.1893,97.0754,97.1513,24888.0
2021-12-28 15:00:00,102.33,102.39,102.25,102.33,31001.0,97.1513,97.2083,97.0754,97.1513,31001.0
2021-12-28 15:30:00,102.33,102.65,102.17,102.25,236627.0,97.1513,97.4551,96.9994,97.0754,236627.0
2021-12-29 09:30:00,102.55,103.22,102.28,102.68,56330.0,97.3602,97.9963,97.1039,97.4836,56330.0
2021-12-29 10:00:00,102.7,103.14,102.47,102.93,59297.0,97.5026,97.9203,97.2842,97.721,59297.0
2021-12-29 10:30:00,102.79,103.37,102.78,103.32,34075.0,97.588,98.1387,97.5786,98.0912,34075.0
2021-12-29 11:00:00,103.31,103.47,103.03,103.05,118089.0,98.0817,98.2336,97.8159,97.8349,118089.0
2021-12-29 11:30:00,102.97,102.97,102.41,102.48,20334.0,97.7589,97.7589,97.2273,97.2937,20334.0
2021-12-29 12:00:00,102.49,102.64,102.26,102.56,36364.0,97.3032,97.4456,97.0849,97.3697,36364.0
2021-12-29 12:30:00,102.56,102.72,102.53,102.65,12574.0,97.3697,97.5216,97.3412,97.4551,12574.0
2021-12-29 13:00:00,102.63,103.03,102.51,102.82,135427.0,97.4361,97.8159,97.3222,97.6165,135427.0
2021-12-29 13:30:00,102.82,102.87,102.61,102.85,39142.0,97.6165,97.664,97.4172,97.645,39142.0
2021-12-29 14:00:00,102.84,102.84,102.33,102.36,88253.0,97.6355,97.6355,97.1513,97.1798,88253.0
2021-12-29 14:30:00,102.36,102.39,102.24,102.24,24238.0,97.1798,97.2083,97.0659,97.0659,24238.0
2021-12-29 15:00:00,102.27,102.54,102.23,102.47,55020.0,97.0944,97.3507,97.0564,97.2842,55020.0
2021-12-29 15:30:00,102.5,102.54,102.1,102.15,93074.0,97.3127,97.3507,96.933,96.9804,93074.0
2021-12-30 09:30:00,102.46,103.39,102.17,102.92,24973.0,97.2747,98.1577,96.9994,97.7115,24973.0
2021-12-30 10:00:00,102.92,103.01,102.52,102.52,22571.0,97.7115,97.7969,97.3317,97.3317,22571.0
2021-12-30 10:30:00,102.58,102.72,102.43,102.48,14779.0,97.3887,97.5216,97.2463,97.2937,14779.0
2021-12-30 11:00:00,102.48,102.63,102.24,102.3,8457.0,97.2937,97.4361,97.0659,97.1228,8457.0
2021-12-30 11:30:00,102.32,102.42,102.15,102.15,23088.0,97.1418,97.2368,96.9804,96.9804,23088.0
2021-12-30 12:00:00,102.17,102.19,101.82,101.83,12128.0,96.9994,97.0184,96.6671,96.6766,12128.0
2021-12-30 12:30:00,101.85,101.95,101.74,101.95,13642.0,96.6956,96.7906,96.5912,96.7906,13642.0
2021-12-30 13:00:00,101.93,102.03,101.66,101.69,16001.0,96.7716,96.8665,96.5152,96.5437,16001.0
2021-12-30 13:30:00,101.66,101.69,101.51,101.59,18751.0,96.5152,96.5437,96.3728,96.4488,18751.0
2021-12-30 14:00:00,101.51,101.77,101.43,101.74,20792.0,96.3728,96.6197,96.2969,96.5912,20792.0
2021-12-30 14:30:00,101.7,101.78,101.51,101.59,14435.0,96.5532,96.6292,96.3728,96.4488,14435.0
2021-12-30 15:00:00,101.56,101.59,101.26,101.38,24716.0,96.4203,96.4488,96.1355,96.2494,24716.0
2021-12-30 15:30:00,101.39,101.57,100.96,101.01,94690.0,96.2589,96.4298,95.8507,95.8981,94690.0
2021-12-31 09:30:00,100.67,101.59,100.67,101.05,27307.0,95.5753,96.4488,95.5753,95.9361,27307.0
2021-12-31 10:00:00,101.06,101.27,100.76,100.96,17918.0,95.9456,96.145,95.6608,95.8507,17918.0
2021-12-31 10:30:00,100.99,100.99,100.73,100.94,15535.0,95.8791,95.8791,95.6323,95.8317,15535.0
2021-12-31 11:00:00,101.01,101.12,100.86,101.06,13307.0,95.8981,96.0026,95.7557,95.9456,13307.0
2021-12-31 11:30:00,101.08,101.16,100.99,101.0,20282.0,95.9646,96.0405,95.8791,95.8886,20282.0
2021-12-31 12:00:00,100.94,101.12,100.8,100.83,12972.0,95.8317,96.0026,95.6988,95.7272,12972.0
2021-12-31 12:30:00,100.85,101.27,100.75,101.27,19726.0,95.7462,96.145,95.6513,96.145,19726.0
2021-12-31 13:00:00,101.24,101.34,101.15,101.16,16162.0,96.1165,96.2114,96.031,96.0405,16162.0
2021-12-31 13:30:00,101.18,101.3,101.15,101.27,28485.0,96.0595,96.1735,96.031,96.145,28485.0
2021-12-31 14:00:00,101.25,101.33,101.01,101.04,31781.0,96.126,96.2019,95.8981,95.9266,31781.0
2021-12-31 14:30:00,101.03,101.08,100.75,100.79,30973.0,95.9171,95.9646,95.6513,95.6893,30973.0
2021-12-31 15:00:00,100.84,100.93,100.72,100.91,33487.0,95.7367,95.8222,95.6228,95.8032,33487.0
2021-12-31 15:30:00,100.89,100.92,100.35,100.39,104361.0,95.7842,95.8127,95.2715,95.3095,104361.0
2022-01-03 09:30:00,100.83,101.73,100.4,101.63,46187.0,96.0437,96.9009,95.6341,96.8057,46187.0
2022-01-03 10:00:00,101.66,102.7,101.66,102.61,87268.0,96.8343,97.8249,96.8343,97.7392,87268.0
2022-01-03 10:30:00,102.64,102.67,101.96,102.04,28108.0,97.7677,97.7963,97.12,97.1962,28108.0
2022-01-03 11:00:00,102.15,102.2,101.89,102.15,49952.0,97.301,97.3486,97.0533,97.301,49952.0
2022-01-03 11:30:00,102.1,102.23,101.73,102.12,44752.0,97.2534,97.3772,96.9009,97.2724,44752.0
2022-01-03 12:00:00,102.11,102.17,101.98,102.13,17500.0,97.2629,97.3201,97.1391,97.282,17500.0
2022-01-03 12:30:00,102.11,102.37,102.02,102.3,49144.0,97.2629,97.5106,97.1772,97.4439,49144.0
2022-01-03 13:00:00,102.3,102.55,102.3,102.41,79419.0,97.4439,97.682,97.4439,97.5487,79419.0
2022-01-03 13:30:00,102.42,102.64,102.24,102.64,87359.0,97.5582,97.7677,97.3867,97.7677,87359.0
2022-01-03 14:00:00,102.63,102.63,102.36,102.48,40396.0,97.7582,97.7582,97.501,97.6153,40396.0
2022-01-03 14:30:00,102.51,102.55,102.15,102.25,49891.0,97.6439,97.682,97.301,97.3963,49891.0
2022-01-03 15:00:00,102.28,102.55,102.11,102.55,45591.0,97.4248,97.682,97.2629,97.682,45591.0
2022-01-03 15:30:00,102.54,102.99,102.47,102.89,162324.0,97.6725,98.1011,97.6058,98.0059,162324.0
2022-01-04 09:30:00,104.17,106.91,103.9,106.9,157885.0,99.2251,101.835,98.9679,101.8255,157885.0
2022-01-04 10:00:00,106.86,107.43,106.7,107.15,80484.0,101.7874,102.3304,101.635,102.0637,80484.0
2022-01-04 10:30:00,107.19,107.75,107.13,107.4,70283.0,102.1018,102.6352,102.0446,102.3018,70283.0
2022-01-04 11:00:00,107.38,107.62,106.89,107.36,57435.0,102.2827,102.5113,101.816,102.2637,57435.0
2022-01-04 11:30:00,107.36,107.95,107.31,107.88,56753.0,102.2637,102.8257,102.2161,102.759,56753.0
2022-01-04 12:00:00,107.88,108.23,107.83,108.19,48184.0,102.759,103.0924,102.7114,103.0543,48184.0
2022-01-04 12:30:00,108.21,108.42,107.95,108.32,69873.0,103.0733,103.2734,102.8257,103.1781,69873.0
2022-01-04 13:00:00,108.29,108.45,108.19,108.3,75388.0,103.1495,103.3019,103.0543,103.1591,75388.0
2022-01-04 13:30:00,108.31,108.57,107.99,108.43,99307.0,103.1686,103.4162,102.8638,103.2829,99307.0
2022-01-04 14:00:00,108.43,108.63,108.0,108.34,150660.0,103.2829,103.4734,102.8733,103.1972,150660.0
2022-01-04 14:30:00,108.39,108.69,108.29,108.46,121895.0,103.2448,103.5306,103.1495,103.3115,121895.0
2022-01-04 15:00:00,108.42,108.67,108.25,108.33,68988.0,103.2734,103.5115,103.1114,103.1876,68988.0
2022-01-04 15:30:00,108.34,108.38,107.46,107.48,338353.0,103.1972,103.2353,102.3589,102.378,338353.0
2022-01-05 09:30:00,108.17,109.12,107.91,108.12,77173.0,103.0352,103.9401,102.7876,102.9876,77173.0
2022-01-05 10:00:00,108.18,108.3,107.71,107.78,121316.0,103.0448,103.1591,102.5971,102.6637,121316.0
2022-01-05 10:30:00,107.78,107.8,106.83,106.89,73870.0,102.6637,102.6828,101.7588,101.816,73870.0
2022-01-05 11:00:00,106.92,107.74,106.79,107.64,144361.0,101.8446,102.6256,101.7207,102.5304,144361.0
2022-01-05 11:30:00,107.67,107.83,107.5,107.59,22122.0,102.559,102.7114,102.397,102.4828,22122.0
2022-01-05 12:00:00,107.56,107.77,107.36,107.77,18111.0,102.4542,102.6542,102.2637,102.6542,18111.0
2022-01-05 12:30:00,107.74,107.96,107.44,107.6,18036.0,102.6256,102.8352,102.3399,102.4923,18036.0
2022-01-05 13:00:00,107.58,107.66,107.15,107.18,39928.0,102.4732,102.5494,102.0637,102.0922,39928.0
2022-01-05 13:30:00,107.29,107.36,107.0,107.03,27931.0,102.197,102.2637,101.9208,101.9494,27931.0
2022-01-05 14:00:00,107.04,107.13,106.31,106.55,106975.0,101.9589,102.0446,101.2635,101.4921,106975.0
2022-01-05 14:30:00,106.63,106.67,106.12,106.39,33714.0,101.5683,101.6064,101.0825,101.3397,33714.0
2022-01-05 15:00:00,106.31,106.42,105.56,105.66,41084.0,101.2635,101.3683,100.5491,100.6444,41084.0
2022-01-05 15:30:00,105.67,105.88,104.89,105.05,180276.0,100.6539,100.8539,99.9109,100.0633,180276.0
2022-01-06 09:30:00,106.31,106.85,105.46,105.5,68172.0,101.2635,101.7779,100.4539,100.492,68172.0
2022-01-06 10:00:00,105.56,105.9,104.9,105.35,39290.0,100.5491,100.873,99.9205,100.3491,39290.0
2022-01-06 10:30:00,105.33,105.51,104.91,104.95,57477.0,100.33,100.5015,99.93,99.9681,57477.0
2022-01-06 11:00:00,104.98,105.6,104.72,105.58,41142.0,99.9967,100.5872,99.749,100.5682,41142.0
2022-01-06 11:30:00,105.56,106.27,105.5,106.24,31222.0,100.5491,101.2254,100.492,101.1969,31222.0
2022-01-06 12:00:00,106.18,106.87,106.18,106.76,27657.0,101.1397,101.7969,101.1397,101.6922,27657.0
2022-01-06 12:30:00,106.76,106.97,106.65,106.84,35119.0,101.6922,101.8922,101.5874,101.7684,35119.0
2022-01-06 13:00:00,106.83,107.0,106.22,106.25,35122.0,101.7588,101.9208,101.1778,101.2064,35122.0
2022-01-06 13:30:00,106.21,106.42,106.06,106.4,36561.0,101.1683,101.3683,101.0254,101.3493,36561.0
2022-01-06 14:00:00,106.41,106.92,106.36,106.89,59866.0,101.3588,101.8446,101.3112,101.816,59866.0
2022-01-06 14:30:00,106.89,107.14,106.84,107.13,44642.0,101.816,102.0541,101.7684,102.0446,44642.0
2022-01-06 15:00:00,107.13,107.23,106.7,107.13,60627.0,102.0446,102.1399,101.635,102.0446,60627.0
2022-01-06 15:30:00,107.09,107.09,106.29,106.53,179025.0,102.0065,102.0065,101.2445,101.4731,179025.0
2022-01-07 09:30:00,106.74,108.03,106.52,108.03,68954.0,101.6731,102.9019,101.4636,102.9019,68954.0
2022-01-07 10:00:00,108.02,108.21,107.49,107.9,53540.0,102.8924,103.0733,102.3875,102.7781,53540.0
2022-01-07 10:30:00,107.86,107.94,107.13,107.43,53725.0,102.74,102.8162,102.0446,102.3304,53725.0
2022-01-07 11:00:00,107.42,107.59,106.9,107.44,53926.0,102.3208,102.4828,101.8255,102.3399,53926.0
2022-01-07 11:30:00,107.37,107.81,107.28,107.8,17338.0,102.2732,102.6923,102.1875,102.6828,17338.0
2022-01-07 12:00:00,107.8,107.95,107.61,107.83,16867.0,102.6828,102.8257,102.5018,102.7114,16867.0
2022-01-07 12:30:00,107.78,107.83,107.53,107.75,17417.0,102.6637,102.7114,102.4256,102.6352,17417.0
2022-01-07 13:00:00,107.72,108.04,107.7,107.97,27522.0,102.6066,102.9114,102.5875,102.8447,27522.0
2022-01-07 13:30:00,107.95,108.22,107.93,108.14,23906.0,102.8257,103.0829,102.8066,103.0067,23906.0
2022-01-07 14:00:00,108.15,108.27,108.04,108.11,55676.0,103.0162,103.1305,102.9114,102.9781,55676.0
2022-01-07 14:30:00,108.09,108.74,108.09,108.68,111207.0,102.959,103.5782,102.959,103.521,111207.0
2022-01-07 15:00:00,108.66,108.72,108.34,108.55,69862.0,103.502,103.5591,103.1972,103.3972,69862.0
2022-01-07 15:30:00,108.55,109.19,108.49,109.05,277157.0,103.3972,104.0068,103.34,103.8735,277157.0
2022-01-10 09:30:00,108.69,108.69,107.36,108.12,142304.0,103.5306,103.5306,102.2637,102.9876,142304.0
2022-01-10 10:00:00,108.07,108.27,107.18,107.24,102038.0,102.94,103.1305,102.0922,102.1494,102038.0
2022-01-10 10:30:00,107.26,107.95,106.67,107.1,55022.0,102.1684,102.8257,101.6064,102.016,55022.0
2022-01-10 11:00:00,107.02,107.33,106.5,107.16,28390.0,101.9398,102.2351,101.4445,102.0732,28390.0
2022-01-10 11:30:00,107.08,107.16,106.7,106.95,24049.0,101.997,102.0732,101.635,101.8731,24049.0
2022-01-10 12:00:00,106.9,106.92,106.58,106.62,16787.0,101.8255,101.8446,101.5207,101.5588,16787.0
2022-01-10 12:30:00,106.56,106.87,106.26,106.62,30099.0,101.5017,101.7969,101.2159,101.5588,30099.0
2022-01-10 13:00:00,106.63,106.91,106.5,106.71,20516.0,101.5683,101.835,101.4445,101.6445,20516.0
2022-01-10 13:30:00,106.62,107.09,106.55,107.03,18233.0,101.5588,102.0065,101.4921,101.9494,18233.0
2022-01-10 14:00:00,106.97,107.4,106.91,107.13,18115.0,101.8922,102.3018,101.835,102.0446,18115.0
2022-01-10 14:30:00,107.14,107.27,106.87,107.14,22243.0,102.0541,102.178,101.7969,102.0541,22243.0
2022-01-10 15:00:00,107.13,107.22,106.83,107.05,24689.0,102.0446,102.1303,101.7588,101.9684,24689.0
2022-01-10 15:30:00,107.03,107.9,106.94,107.73,206523.0,101.9494,102.7781,101.8636,102.6161,206523.0
2022-01-11 09:30:00,108.0,108.0,106.8,107.25,36250.0,102.8733,102.8733,101.7303,102.1589,36250.0
2022-01-11 10:00:00,107.1,107.22,106.67,107.12,23516.0,102.016,102.1303,101.6064,102.0351,23516.0
2022-01-11 10:30:00,107.19,107.64,106.82,107.51,21238.0,102.1018,102.5304,101.7493,102.4066,21238.0
2022-01-11 11:00:00,107.49,107.92,107.49,107.89,22227.0,102.3875,102.7971,102.3875,102.7685,22227.0
2022-01-11 11:30:00,107.94,108.32,107.81,107.96,25788.0,102.8162,103.1781,102.6923,102.8352,25788.0
2022-01-11 12:00:00,107.93,108.1,107.79,107.79,22882.0,102.8066,102.9686,102.6733,102.6733,22882.0
2022-01-11 12:30:00,107.81,108.35,107.81,108.35,13456.0,102.6923,103.2067,102.6923,103.2067,13456.0
2022-01-11 13:00:00,108.24,108.28,108.01,108.24,16735.0,103.1019,103.14,102.8828,103.1019,16735.0
2022-01-11 13:30:00,108.27,108.55,108.26,108.46,14006.0,103.1305,103.3972,103.121,103.3115,14006.0
2022-01-11 14:00:00,108.48,108.7,108.2,108.68,34822.0,103.3305,103.5401,103.0638,103.521,34822.0
2022-01-11 14:30:00,108.72,108.88,108.63,108.76,77807.0,103.5591,103.7115,103.4734,103.5972,77807.0
2022-01-11 15:00:00,108.78,108.95,108.75,108.86,154387.0,103.6163,103.7782,103.5877,103.6925,154387.0
2022-01-11 15:30:00,108.82,109.0,108.37,108.91,166804.0,103.6544,103.8258,103.2257,103.7401,166804.0
2022-01-12 09:30:00,109.15,110.26,108.74,110.13,50748.0,103.9687,105.026,103.5782,104.9022,50748.0
2022-01-12 10:00:00,110.23,110.36,109.67,109.73,28489.0,104.9974,105.1213,104.464,104.5212,28489.0
2022-01-12 10:30:00,109.76,110.22,109.45,109.79,30465.0,104.5498,104.9879,104.2545,104.5783,30465.0
2022-01-12 11:00:00,109.85,109.85,109.05,109.63,45068.0,104.6355,104.6355,103.8735,104.4259,45068.0
2022-01-12 11:30:00,109.61,109.73,109.43,109.58,22051.0,104.4069,104.5212,104.2354,104.3783,22051.0
2022-01-12 12:00:00,109.55,109.7,109.44,109.57,23954.0,104.3497,104.4926,104.2449,104.3688,23954.0
2022-01-12 12:30:00,109.56,109.71,109.48,109.65,25845.0,104.3593,104.5021,104.2831,104.445,25845.0
2022-01-12 13:00:00,109.65,109.75,109.5,109.63,51653.0,104.445,104.5402,104.3021,104.4259,51653.0
2022-01-12 13:30:00,109.63,109.74,109.51,109.68,29591.0,104.4259,104.5307,104.3116,104.4736,29591.0
2022-01-12 14:00:00,109.63,109.65,109.29,109.53,44043.0,104.4259,104.445,104.1021,104.3307,44043.0
2022-01-12 14:30:00,109.56,109.56,109.19,109.23,72125.0,104.3593,104.3593,104.0068,104.0449,72125.0
2022-01-12 15:00:00,109.22,109.34,109.05,109.2,92438.0,104.0354,104.1497,103.8735,104.0163,92438.0
2022-01-12 15:30:00,109.19,109.8,109.11,109.56,177732.0,104.0068,104.5879,103.9306,104.3593,177732.0
2022-01-13 09:30:00,109.81,110.02,109.3,109.79,56970.0,104.5974,104.7974,104.1116,104.5783,56970.0
2022-01-13 10:00:00,109.86,109.91,109.31,109.6,30104.0,104.645,104.6926,104.1211,104.3974,30104.0
2022-01-13 10:30:00,109.67,110.0,109.49,109.57,43749.0,104.464,104.7784,104.2926,104.3688,43749.0
2022-01-13 11:00:00,109.55,109.69,109.24,109.43,17346.0,104.3497,104.4831,104.0544,104.2354,17346.0
2022-01-13 11:30:00,109.47,109.76,109.43,109.66,15785.0,104.2735,104.5498,104.2354,104.4545,15785.0
2022-01-13 12:00:00,109.67,109.68,108.84,109.0,17887.0,104.464,104.4736,103.6734,103.8258,17887.0
2022-01-13 12:30:00,108.93,109.27,108.64,108.85,15809.0,103.7592,104.083,103.4829,103.683,15809.0
2022-01-13 13:00:00,108.84,109.01,108.73,108.95,23490.0,103.6734,103.8354,103.5687,103.7782,23490.0
2022-01-13 13:30:00,108.95,108.99,108.72,108.98,19719.0,103.7782,103.8163,103.5591,103.8068,19719.0
2022-01-13 14:00:00,109.0,109.11,108.74,108.74,35076.0,103.8258,103.9306,103.5782,103.5782,35076.0
2022-01-13 14:30:00,108.77,108.8,108.42,108.45,28492.0,103.6068,103.6353,103.2734,103.3019,28492.0
2022-01-13 15:00:00,108.45,108.81,108.34,108.68,90136.0,103.3019,103.6449,103.1972,103.521,90136.0
2022-01-13 15:30:00,108.66,109.0,108.06,108.35,156617.0,103.502,103.8258,102.9305,103.2067,156617.0
2022-01-14 09:30:00,106.77,108.1,106.06,108.07,40763.0,101.7017,102.9686,101.0254,102.94,40763.0
2022-01-14 10:00:00,107.87,108.03,107.38,107.7,24276.0,102.7495,102.9019,102.2827,102.5875,24276.0
2022-01-14 10:30:00,107.71,107.78,107.09,107.36,47531.0,102.5971,102.6637,102.0065,102.2637,47531.0
2022-01-14 11:00:00,107.36,107.59,106.78,107.06,27209.0,102.2637,102.4828,101.7112,101.9779,27209.0
2022-01-14 11:30:00,107.1,107.37,106.81,107.37,28769.0,102.016,102.2732,101.7398,102.2732,28769.0
2022-01-14 12:00:00,107.31,107.99,107.31,107.71,34258.0,102.2161,102.8638,102.2161,102.5971,34258.0
2022-01-14 12:30:00,107.69,107.75,107.5,107.57,26375.0,102.578,102.6352,102.397,102.4637,26375.0
2022-01-14 13:00:00,107.57,107.65,107.16,107.28,23133.0,102.4637,102.5399,102.0732,102.1875,23133.0
2022-01-14 13:30:00,107.23,107.66,107.16,107.65,15449.0,102.1399,102.5494,102.0732,102.5399,15449.0
2022-01-14 14:00:00,107.62,107.89,107.56,107.59,20457.0,102.5113,102.7685,102.4542,102.4828,20457.0
2022-01-14 14:30:00,107.63,107.8,107.51,107.61,25140.0,102.5209,102.6828,102.4066,102.5018,25140.0
2022-01-14 15:00:00,107.61,107.89,107.5,107.77,62900.0,102.5018,102.7685,102.397,102.6542,62900.0
2022-01-14 15:30:00,107.77,108.6,107.73,108.45,174000.0,102.6542,103.4448,102.6161,103.3019,174000.0
2022-01-18 09:30:00,107.23,107.79,106.06,106.35,45276.0,102.1399,102.6733,101.0254,101.3016,45276.0
2022-01-18 10:00:00,106.26,106.55,105.0,105.46,50459.0,101.2159,101.4921,100.0157,100.4539,50459.0
2022-01-18 10:30:00,105.39,105.51,105.0,105.24,26785.0,100.3872,100.5015,100.0157,100.2443,26785.0
2022-01-18 11:00:00,105.26,105.49,105.06,105.13,34369.0,100.2634,100.4825,100.0729,100.1395,34369.0
2022-01-18 11:30:00,105.14,105.31,104.83,105.05,22523.0,100.1491,100.311,99.8538,100.0633,22523.0
2022-01-18 12:00:00,105.01,105.01,104.49,104.65,23753.0,100.0252,100.0252,99.5299,99.6823,23753.0
2022-01-18 12:30:00,104.7,104.94,104.44,104.57,32029.0,99.73,99.9586,99.4823,99.6061,32029.0
2022-01-18 13:00:00,104.56,104.79,104.48,104.64,13585.0,99.5966,99.8157,99.5204,99.6728,13585.0
2022-01-18 13:30:00,104.72,105.17,104.67,105.13,22048.0,99.749,100.1776,99.7014,100.1395,22048.0
2022-01-18 14:00:00,105.09,105.13,104.75,104.98,25877.0,100.1014,100.1395,99.7776,99.9967,25877.0
2022-01-18 14:30:00,104.98,105.81,104.97,105.72,25197.0,99.9967,100.7873,99.9871,100.7015,25197.0
2022-01-18 15:00:00,105.73,105.81,105.04,105.09,46928.0,100.7111,100.7873,100.0538,100.1014,46928.0
2022-01-18 15:30:00,105.08,105.35,104.66,104.97,134615.0,100.0919,100.3491,99.6919,99.9871,134615.0
2022-01-19 09:30:00,106.1,106.1,103.88,104.12,40285.0,101.0635,101.0635,98.9489,99.1775,40285.0
2022-01-19 10:00:00,104.12,104.12,102.87,102.92,31908.0,99.1775,99.1775,97.9868,98.0345,31908.0
2022-01-19 10:30:00,103.02,103.71,102.7,103.47,39094.0,98.1297,98.7869,97.8249,98.5583,39094.0
2022-01-19 11:00:00,103.41,103.66,103.03,103.03,48071.0,98.5012,98.7393,98.1392,98.1392,48071.0
2022-01-19 11:30:00,103.08,103.28,102.78,103.16,21067.0,98.1869,98.3774,97.9011,98.2631,21067.0
2022-01-19 12:00:00,103.22,103.28,102.71,102.82,21042.0,98.3202,98.3774,97.8344,97.9392,21042.0
2022-01-19 12:30:00,102.88,102.89,102.5,102.76,16320.0,97.9963,98.0059,97.6344,97.882,16320.0
2022-01-19 13:00:00,102.73,102.96,102.53,102.84,19370.0,97.8535,98.0726,97.663,97.9582,19370.0
2022-01-19 13:30:00,102.75,102.89,102.46,102.61,18095.0,97.8725,98.0059,97.5963,97.7392,18095.0
2022-01-19 14:00:00,102.57,102.6,102.23,102.33,28238.0,97.7011,97.7296,97.3772,97.4725,28238.0
2022-01-19 14:30:00,102.32,102.7,102.22,102.69,44005.0,97.4629,97.8249,97.3677,97.8154,44005.0
2022-01-19 15:00:00,102.66,103.25,102.66,102.8,46435.0,97.7868,98.3488,97.7868,97.9201,46435.0
2022-01-19 15:30:00,102.8,102.83,102.09,102.16,139369.0,97.9201,97.9487,97.2438,97.3105,139369.0
2022-01-20 09:30:00,102.78,103.15,101.9,103.14,40084.0,97.9011,98.2535,97.0629,98.244,40084.0
2022-01-20 10:00:00,103.07,103.8,102.91,103.76,35484.0,98.1773,98.8727,98.0249,98.8346,35484.0
2022-01-20 10:30:00,103.84,104.46,103.78,104.42,26020.0,98.9108,99.5013,98.8536,99.4632,26020.0
2022-01-20 11:00:00,104.41,104.66,104.24,104.34,19307.0,99.4537,99.6919,99.2918,99.387,19307.0
2022-01-20 11:30:00,104.4,104.65,104.12,104.12,12775.0,99.4442,99.6823,99.1775,99.1775,12775.0
2022-01-20 12:00:00,104.21,104.41,104.04,104.37,14040.0,99.2632,99.4537,99.1013,99.4156,14040.0
2022-01-20 12:30:00,104.38,104.52,104.14,104.24,18437.0,99.4251,99.5585,99.1965,99.2918,18437.0
2022-01-20 13:00:00,104.22,104.33,104.08,104.23,17690.0,99.2727,99.3775,99.1394,99.2823,17690.0
2022-01-20 13:30:00,104.21,104.36,104.09,104.18,13444.0,99.2632,99.4061,99.1489,99.2346,13444.0
2022-01-20 14:00:00,104.24,104.42,103.8,103.82,21011.0,99.2918,99.4632,98.8727,98.8917,21011.0
2022-01-20 14:30:00,103.79,103.79,103.24,103.4,29518.0,98.8632,98.8632,98.3393,98.4917,29518.0
2022-01-20 15:00:00,103.41,103.52,102.85,102.91,78401.0,98.5012,98.606,97.9678,98.0249,78401.0
2022-01-20 15:30:00,102.88,102.94,101.56,101.66,167080.0,97.9963,98.0535,96.739,96.8343,167080.0
2022-01-21 09:30:00,101.31,101.31,99.09,99.4,136698.0,96.5009,96.5009,94.3863,94.6815,136698.0
2022-01-21 10:00:00,99.35,99.74,98.03,98.73,67651.0,94.6339,95.0054,93.3766,94.0433,67651.0
2022-01-21 10:30:00,98.66,100.15,98.63,99.64,49056.0,93.9767,95.3959,93.9481,94.9101,49056.0
2022-01-21 11:00:00,99.63,100.22,99.36,99.81,58683.0,94.9006,95.4626,94.6434,95.0721,58683.0
2022-01-21 11:30:00,99.8,99.83,98.62,98.85,46553.0,95.0626,95.0911,93.9386,94.1577,46553.0
2022-01-21 12:00:00,98.79,98.88,98.43,98.8,20202.0,94.1005,94.1862,93.7576,94.11,20202.0
2022-01-21 12:30:00,98.69,99.02,98.28,98.43,35162.0,94.0052,94.3196,93.6147,93.7576,35162.0
2022-01-21 13:00:00,98.47,98.93,98.29,98.46,26298.0,93.7957,94.2339,93.6242,93.7862,26298.0
2022-01-21 13:30:00,98.47,99.09,98.44,98.72,30501.0,93.7957,94.3863,93.7671,94.0338,30501.0
2022-01-21 14:00:00,98.8,99.12,98.63,98.77,24338.0,94.11,94.4148,93.9481,94.0814,24338.0
2022-01-21 14:30:00,98.79,98.9,98.45,98.47,40736.0,94.1005,94.2053,93.7766,93.7957,40736.0
2022-01-21 15:00:00,98.51,98.61,97.75,97.92,44407.0,93.8338,93.929,93.1099,93.2718,44407.0
2022-01-21 15:30:00,97.92,98.78,97.88,98.16,170514.0,93.2718,94.091,93.2337,93.5004,170514.0
2022-01-24 09:30:00,95.73,96.6,94.85,94.9,69194.0,91.1858,92.0145,90.3475,90.3952,69194.0
2022-01-24 10:00:00,94.89,95.55,94.51,95.3,69540.0,90.3856,91.0143,90.0237,90.7762,69540.0
2022-01-24 10:30:00,95.39,95.73,94.68,94.9,56238.0,90.8619,91.1858,90.1856,90.3952,56238.0
2022-01-24 11:00:00,94.85,95.14,94.05,94.54,52823.0,90.3475,90.6238,89.5855,90.0522,52823.0
2022-01-24 11:30:00,94.62,94.76,93.31,94.08,55611.0,90.1284,90.2618,88.8806,89.6141,55611.0
2022-01-24 12:00:00,94.0,94.11,93.1,93.47,53430.0,89.5379,89.6427,88.6806,89.033,53430.0
2022-01-24 12:30:00,93.41,94.07,93.05,93.99,45749.0,88.9759,89.6046,88.633,89.5284,45749.0
2022-01-24 13:00:00,94.0,94.99,93.95,94.23,41847.0,89.5379,90.4809,89.4903,89.757,41847.0
2022-01-24 13:30:00,94.25,95.48,94.18,95.48,32559.0,89.776,90.9476,89.7093,90.9476,32559.0
2022-01-24 14:00:00,95.43,95.82,94.78,95.0,56741.0,90.9,91.2715,90.2809,90.4904,56741.0
2022-01-24 14:30:00,94.98,95.51,94.43,95.51,54318.0,90.4714,90.9762,89.9475,90.9762,54318.0
2022-01-24 15:00:00,95.54,96.56,95.53,96.24,84351.0,91.0048,91.9764,90.9952,91.6715,84351.0
2022-01-24 15:30:00,96.19,98.0,95.98,97.7,243849.0,91.6239,93.348,91.4239,93.0622,243849.0
2022-01-25 09:30:00,96.05,96.88,94.36,94.38,90319.0,91.4906,92.2812,89.8808,89.8998,90319.0
2022-01-25 10:00:00,94.46,95.68,93.86,95.63,53427.0,89.976,91.1381,89.4045,91.0905,53427.0
2022-01-25 10:30:00,95.59,96.42,95.39,95.53,88213.0,91.0524,91.843,90.8619,90.9952,88213.0
2022-01-25 11:00:00,95.43,96.5,95.07,96.4,57655.0,90.9,91.9192,90.5571,91.824,57655.0
2022-01-25 11:30:00,96.48,96.48,95.46,95.73,31915.0,91.9002,91.9002,90.9286,91.1858,31915.0
2022-01-25 12:00:00,95.59,96.35,95.46,96.15,23727.0,91.0524,91.7763,90.9286,91.5858,23727.0
2022-01-25 12:30:00,96.09,96.11,95.77,96.04,20009.0,91.5287,91.5477,91.2239,91.481,20009.0
2022-01-25 13:00:00,96.1,96.6,95.81,96.6,21430.0,91.5382,92.0145,91.262,92.0145,21430.0
2022-01-25 13:30:00,96.59,97.33,96.49,97.32,41692.0,92.0049,92.7098,91.9097,92.7003,41692.0
2022-01-25 14:00:00,97.31,97.74,97.02,97.73,43432.0,92.6908,93.1003,92.4145,93.0908,43432.0
2022-01-25 14:30:00,97.72,98.23,97.58,98.21,50078.0,93.0813,93.5671,92.9479,93.548,50078.0
2022-01-25 15:00:00,98.18,98.25,97.09,97.13,47012.0,93.5195,93.5861,92.4812,92.5193,47012.0
2022-01-25 15:30:00,97.18,97.59,96.76,96.84,219855.0,92.5669,92.9575,92.1669,92.2431,219855.0
2022-01-26 09:30:00,98.51,99.47,97.88,99.25,52600.0,93.8338,94.7482,93.2337,94.5387,52600.0
2022-01-26 10:00:00,99.2,99.57,98.54,98.68,121323.0,94.491,94.8435,93.8624,93.9957,121323.0
2022-01-26 10:30:00,98.61,98.8,98.25,98.77,32241.0,93.929,94.11,93.5861,94.0814,32241.0
2022-01-26 11:00:00,98.74,99.4,98.51,99.28,45727.0,94.0529,94.6815,93.8338,94.5672,45727.0
2022-01-26 11:30:00,99.28,99.37,98.84,98.99,26421.0,94.5672,94.653,94.1481,94.291,26421.0
2022-01-26 12:00:00,99.12,99.16,98.79,98.95,15388.0,94.4148,94.4529,94.1005,94.2529,15388.0
2022-01-26 12:30:00,99.0,99.17,98.9,99.01,21535.0,94.3005,94.4625,94.2053,94.3101,21535.0
2022-01-26 13:00:00,98.98,99.06,98.49,98.97,53917.0,94.2815,94.3577,93.8147,94.272,53917.0
2022-01-26 13:30:00,98.98,99.54,98.92,99.34,30945.0,94.2815,94.8149,94.2243,94.6244,30945.0
2022-01-26 14:00:00,99.3,100.13,98.92,99.88,51352.0,94.5863,95.3769,94.2243,95.1388,51352.0
2022-01-26 14:30:00,99.85,100.0,98.29,98.72,95079.0,95.1102,95.2531,93.6242,94.0338,95079.0
2022-01-26 15:00:00,98.69,98.69,96.85,97.8,73855.0,94.0052,94.0052,92.2526,93.1575,73855.0
2022-01-26 15:30:00,97.88,98.66,97.51,98.4,302513.0,93.2337,93.9767,92.8813,93.729,302513.0
2022-01-27 09:30:00,100.87,104.43,100.45,104.16,218448.0,96.0818,99.4728,95.6817,99.2156,218448.0
2022-01-27 10:00:00,104.16,104.72,103.43,103.45,123540.0,99.2156,99.749,98.5202,98.5393,123540.0
2022-01-27 10:30:00,103.54,104.32,102.78,104.0,79918.0,98.625,99.368,97.9011,99.0632,79918.0
2022-01-27 11:00:00,104.01,104.54,102.97,103.24,113796.0,99.0727,99.5775,98.0821,98.3393,113796.0
2022-01-27 11:30:00,103.22,103.99,103.06,103.09,59684.0,98.3202,99.0537,98.1678,98.1964,59684.0
2022-01-27 12:00:00,102.91,102.93,101.7,101.89,63279.0,98.0249,98.044,96.8724,97.0533,63279.0
2022-01-27 12:30:00,101.86,101.91,100.76,101.22,43796.0,97.0248,97.0724,95.977,96.4151,43796.0
2022-01-27 13:00:00,101.03,101.19,100.34,100.34,39960.0,96.2342,96.3866,95.5769,95.5769,39960.0
2022-01-27 13:30:00,100.36,100.86,99.9,100.37,59430.0,95.596,96.0722,95.1578,95.6055,59430.0
2022-01-27 14:00:00,100.44,101.41,100.04,100.15,59804.0,95.6722,96.5961,95.2912,95.3959,59804.0
2022-01-27 14:30:00,100.17,101.04,100.04,100.22,88917.0,95.415,96.2437,95.2912,95.4626,88917.0
2022-01-27 15:00:00,100.22,101.12,99.71,100.98,91255.0,95.4626,96.3199,94.9768,96.1865,91255.0
2022-01-27 15:30:00,101.06,101.64,100.83,100.91,361626.0,96.2627,96.8152,96.0437,96.1199,361626.0
2022-01-28 09:30:00,101.84,102.1,99.76,99.98,95013.0,97.0057,97.2534,95.0245,95.234,95013.0
2022-01-28 10:00:00,100.03,101.6,100.02,101.13,125328.0,95.2816,96.7771,95.2721,96.3294,125328.0
2022-01-28 10:30:00,101.09,101.53,100.18,101.49,34622.0,96.2913,96.7104,95.4245,96.6723,34622.0
2022-01-28 11:00:00,101.52,102.22,101.11,101.99,29971.0,96.7009,97.3677,96.3104,97.1486,29971.0
2022-01-28 11:30:00,102.04,102.87,101.67,102.84,81062.0,97.1962,97.9868,96.8438,97.9582,81062.0
2022-01-28 12:00:00,102.79,102.93,102.13,102.14,53265.0,97.9106,98.044,97.282,97.2915,53265.0
2022-01-28 12:30:00,102.11,102.19,101.38,101.43,32201.0,97.2629,97.3391,96.5676,96.6152,32201.0
2022-01-28 13:00:00,101.46,102.22,101.45,102.16,38508.0,96.6438,97.3677,96.6342,97.3105,38508.0
2022-01-28 13:30:00,102.16,102.63,102.15,102.35,33290.0,97.3105,97.7582,97.301,97.4915,33290.0
2022-01-28 14:00:00,102.3,102.58,101.08,101.08,49618.0,97.4439,97.7106,96.2818,96.2818,49618.0
2022-01-28 14:30:00,101.07,102.12,100.87,101.98,48278.0,96.2723,97.2724,96.0818,97.1391,48278.0
2022-01-28 15:00:00,102.05,102.93,101.73,102.76,103402.0,97.2057,98.044,96.9009,97.882,103402.0
2022-01-28 15:30:00,102.76,104.14,102.4,104.08,287748.0,97.882,99.1965,97.5391,99.1394,287748.0
2022-01-31 09:30:00,103.47,104.13,102.24,103.32,72804.0,98.5583,99.187,97.3867,98.4155,72804.0
2022-01-31 10:00:00,103.32,104.32,103.31,104.06,45263.0,98.4155,99.368,98.4059,99.1203,45263.0
2022-01-31 10:30:00,104.27,104.59,103.86,104.46,41214.0,99.3204,99.6252,98.9298,99.5013,41214.0
2022-01-31 11:00:00,104.48,104.76,104.43,104.47,60831.0,99.5204,99.7871,99.4728,99.5109,60831.0
2022-01-31 11:30:00,104.5,105.05,104.3,105.03,26725.0,99.5394,100.0633,99.3489,100.0443,26725.0
2022-01-31 12:00:00,105.02,105.12,104.74,104.97,30405.0,100.0348,100.13,99.7681,99.9871,30405.0
2022-01-31 12:30:00,104.94,105.25,104.86,105.22,31542.0,99.9586,100.2538,99.8824,100.2253,31542.0
2022-01-31 13:00:00,105.2,105.21,104.75,104.79,34578.0,100.2062,100.2157,99.7776,99.8157,34578.0
2022-01-31 13:30:00,104.83,104.84,104.53,104.72,41403.0,99.8538,99.8633,99.568,99.749,41403.0
2022-01-31 14:00:00,104.73,105.03,104.61,105.03,41754.0,99.7585,100.0443,99.6442,100.0443,41754.0
2022-01-31 14:30:00,105.01,105.34,104.87,105.14,49353.0,100.0252,100.3396,99.8919,100.1491,49353.0
2022-01-31 15:00:00,105.16,105.55,104.87,105.43,69669.0,100.1681,100.5396,99.8919,100.4253,69669.0
2022-01-31 15:30:00,105.39,106.07,105.21,105.82,308644.0,100.3872,101.0349,100.2157,100.7968,308644.0
2022-02-01 09:30:00,105.99,107.33,105.38,107.06,113268.0,100.9587,102.2351,100.3777,101.9779,113268.0
2022-02-01 10:00:00,107.07,108.14,106.59,107.86,102660.0,101.9875,103.0067,101.5302,102.74,102660.0
2022-02-01 10:30:00,107.86,108.52,107.68,107.8,61302.0,102.74,103.3686,102.5685,102.6828,61302.0
2022-02-01 11:00:00,107.84,108.0,107.54,107.63,36942.0,102.7209,102.8733,102.4351,102.5209,36942.0
2022-02-01 11:30:00,107.62,108.22,107.31,108.22,48844.0,102.5113,103.0829,102.2161,103.0829,48844.0
2022-02-01 12:00:00,108.23,108.32,107.9,108.13,41414.0,103.0924,103.1781,102.7781,102.9971,41414.0
2022-02-01 12:30:00,108.11,108.65,107.93,108.64,45016.0,102.9781,103.4925,102.8066,103.4829,45016.0
2022-02-01 13:00:00,108.66,108.69,108.22,108.28,48609.0,103.502,103.5306,103.0829,103.14,48609.0
2022-02-01 13:30:00,108.26,108.47,108.24,108.34,56955.0,103.121,103.321,103.1019,103.1972,56955.0
2022-02-01 14:00:00,108.34,108.85,108.31,108.67,78418.0,103.1972,103.683,103.1686,103.5115,78418.0
2022-02-01 14:30:00,108.67,108.74,108.45,108.62,31165.0,103.5115,103.5782,103.3019,103.4639,31165.0
2022-02-01 15:00:00,108.59,109.16,108.59,109.11,55297.0,103.4353,103.9782,103.4353,103.9306,55297.0
2022-02-01 15:30:00,109.1,109.29,108.95,109.08,156773.0,103.9211,104.1021,103.7782,103.902,156773.0
2022-02-02 09:30:00,108.76,109.45,108.51,108.53,31268.0,103.5972,104.2545,103.3591,103.3781,31268.0
2022-02-02 10:00:00,108.54,109.03,108.45,108.45,18686.0,103.3877,103.8544,103.3019,103.3019,18686.0
2022-02-02 10:30:00,108.52,109.43,108.05,109.36,32887.0,103.3686,104.2354,102.9209,104.1687,32887.0
2022-02-02 11:00:00,109.24,109.24,108.6,108.76,17954.0,104.0544,104.0544,103.4448,103.5972,17954.0
2022-02-02 11:30:00,108.72,109.06,108.68,109.03,16375.0,103.5591,103.883,103.521,103.8544,16375.0
2022-02-02 12:00:00,109.0,109.18,108.77,108.84,15574.0,103.8258,103.9973,103.6068,103.6734,15574.0
2022-02-02 12:30:00,108.76,109.22,108.75,109.22,24561.0,103.5972,104.0354,103.5877,104.0354,24561.0
2022-02-02 13:00:00,109.23,109.36,108.91,108.96,28285.0,104.0449,104.1687,103.7401,103.7877,28285.0
2022-02-02 13:30:00,108.98,109.28,108.98,109.05,30683.0,103.8068,104.0925,103.8068,103.8735,30683.0
2022-02-02 14:00:00,109.01,109.23,108.74,108.85,51298.0,103.8354,104.0449,103.5782,103.683,51298.0
2022-02-02 14:30:00,108.9,109.59,108.85,109.35,59552.0,103.7306,104.3878,103.683,104.1592,59552.0
2022-02-02 15:00:00,109.38,110.11,109.33,109.84,66122.0,104.1878,104.8831,104.1402,104.626,66122.0
2022-02-02 15:30:00,109.84,109.9,109.49,109.66,118794.0,104.626,104.6831,104.2926,104.4545,118794.0
2022-02-03 09:30:00,109.43,109.55,108.43,109.15,28246.0,104.2354,104.3497,103.2829,103.9687,28246.0
2022-02-03 10:00:00,109.16,110.35,109.02,110.22,17659.0,103.9782,105.1118,103.8449,104.9879,17659.0
2022-02-03 10:30:00,110.29,110.67,110.17,110.59,46157.0,105.0546,105.4166,104.9403,105.3404,46157.0
2022-02-03 11:00:00,110.59,110.74,110.29,110.29,60978.0,105.3404,105.4832,105.0546,105.0546,60978.0
2022-02-03 11:30:00,110.33,110.61,109.85,109.85,36282.0,105.0927,105.3594,104.6355,104.6355,36282.0
2022-02-03 12:00:00,109.95,110.22,109.78,110.12,37304.0,104.7307,104.9879,104.5688,104.8927,37304.0
2022-02-03 12:30:00,110.08,110.17,109.41,109.52,29890.0,104.8546,104.9403,104.2164,104.3212,29890.0
2022-02-03 13:00:00,109.5,109.61,109.14,109.33,16056.0,104.3021,104.4069,103.9592,104.1402,16056.0
2022-02-03 13:30:00,109.37,109.49,109.31,109.4,16475.0,104.1783,104.2926,104.1211,104.2068,16475.0
2022-02-03 14:00:00,109.46,109.46,108.99,108.99,12207.0,104.264,104.264,103.8163,103.8163,12207.0
2022-02-03 14:30:00,108.95,108.95,108.43,108.7,28205.0,103.7782,103.7782,103.2829,103.5401,28205.0
2022-02-03 15:00:00,108.71,108.83,108.38,108.7,30277.0,103.5496,103.6639,103.2353,103.5401,30277.0
2022-02-03 15:30:00,108.66,108.66,107.93,108.05,100771.0,103.502,103.502,102.8066,102.9209,100771.0
2022-02-04 09:30:00,108.21,109.45,107.82,108.59,31672.0,103.0733,104.2545,102.7019,103.4353,31672.0
2022-02-04 10:00:00,108.62,108.92,108.33,108.61,35918.0,103.4639,103.7496,103.1876,103.4543,35918.0
2022-02-04 10:30:00,108.58,108.88,108.07,108.2,13506.0,103.4258,103.7115,102.94,103.0638,13506.0
2022-02-04 11:00:00,108.11,108.43,107.94,108.31,14205.0,102.9781,103.2829,102.8162,103.1686,14205.0
2022-02-04 11:30:00,108.31,108.78,108.27,108.63,10121.0,103.1686,103.6163,103.1305,103.4734,10121.0
2022-02-04 12:00:00,108.59,109.16,108.49,109.09,9974.0,103.4353,103.9782,103.34,103.9116,9974.0
2022-02-04 12:30:00,109.16,109.83,109.12,109.83,22676.0,103.9782,104.6164,103.9401,104.6164,22676.0
2022-02-04 13:00:00,109.85,110.37,109.84,110.29,25917.0,104.6355,105.1308,104.626,105.0546,25917.0
2022-02-04 13:30:00,110.29,110.62,110.23,110.57,18722.0,105.0546,105.3689,104.9974,105.3213,18722.0
2022-02-04 14:00:00,110.54,110.62,110.24,110.54,52652.0,105.2927,105.3689,105.007,105.2927,52652.0
2022-02-04 14:30:00,110.57,111.09,110.53,111.09,42907.0,105.3213,105.8166,105.2832,105.8166,42907.0
2022-02-04 15:00:00,111.16,111.76,111.12,111.72,53650.0,105.8833,106.4548,105.8452,106.4167,53650.0
2022-02-04 15:30:00,111.77,112.15,110.94,110.96,181340.0,106.4643,106.8263,105.6737,105.6928,181340.0
2022-02-07 09:30:00,111.25,111.87,110.61,111.85,69654.0,105.969,106.5596,105.3594,106.5405,69654.0
2022-02-07 10:00:00,111.77,112.41,111.58,112.37,67313.0,106.4643,107.074,106.2834,107.0359,67313.0
2022-02-07 10:30:00,112.34,112.61,112.06,112.3,60521.0,107.0073,107.2645,106.7406,106.9692,60521.0
2022-02-07 11:00:00,112.3,112.46,112.09,112.4,49733.0,106.9692,107.1216,106.7692,107.0644,49733.0
2022-02-07 11:30:00,112.42,112.48,111.98,112.42,93715.0,107.0835,107.1406,106.6644,107.0835,93715.0
2022-02-07 12:00:00,112.37,112.37,112.02,112.02,33436.0,107.0359,107.0359,106.7025,106.7025,33436.0
2022-02-07 12:30:00,112.06,112.24,111.99,111.99,30936.0,106.7406,106.912,106.6739,106.6739,30936.0
2022-02-07 13:00:00,111.97,112.38,111.93,112.24,20319.0,106.6549,107.0454,106.6168,106.912,20319.0
2022-02-07 13:30:00,112.26,112.63,112.26,112.59,16800.0,106.9311,107.2835,106.9311,107.2454,16800.0
2022-02-07 14:00:00,112.57,112.87,112.47,112.87,30811.0,107.2264,107.5121,107.1311,107.5121,30811.0
2022-02-07 14:30:00,112.88,113.02,112.61,112.74,62572.0,107.5217,107.655,107.2645,107.3883,62572.0
2022-02-07 15:00:00,112.72,113.25,112.64,112.89,47678.0,107.3693,107.8741,107.293,107.5312,47678.0
2022-02-07 15:30:00,112.88,113.01,111.85,112.07,236199.0,107.5217,107.6455,106.5405,106.7501,236199.0
2022-02-08 09:30:00,112.61,113.71,112.61,113.65,52842.0,107.2645,108.3123,107.2645,108.2551,52842.0
2022-02-08 10:00:00,113.57,114.02,112.98,113.65,30541.0,108.1789,108.6075,107.6169,108.2551,30541.0
2022-02-08 10:30:00,113.67,114.06,113.61,113.87,15626.0,108.2742,108.6456,108.217,108.4647,15626.0
2022-02-08 11:00:00,113.88,114.05,113.81,113.82,40214.0,108.4742,108.6361,108.4075,108.417,40214.0
2022-02-08 11:30:00,113.87,114.87,113.87,114.75,30230.0,108.4647,109.4172,108.4647,109.3029,30230.0
2022-02-08 12:00:00,114.77,114.81,114.3,114.31,28528.0,109.3219,109.36,108.8742,108.8838,28528.0
2022-02-08 12:30:00,114.39,114.6,114.32,114.59,22838.0,108.96,109.16,108.8933,109.1505,22838.0
2022-02-08 13:00:00,114.58,114.8,114.41,114.53,16678.0,109.141,109.3505,108.979,109.0933,16678.0
2022-02-08 13:30:00,114.5,114.92,114.45,114.91,37763.0,109.0648,109.4648,109.0171,109.4553,37763.0
2022-02-08 14:00:00,114.92,115.1,114.47,114.53,41546.0,109.4648,109.6363,109.0362,109.0933,41546.0
2022-02-08 14:30:00,114.5,114.63,114.06,114.13,87049.0,109.0648,109.1886,108.6456,108.7123,87049.0
2022-02-08 15:00:00,114.08,115.13,114.05,115.03,41516.0,108.6647,109.6648,108.6361,109.5696,41516.0
2022-02-08 15:30:00,115.05,115.26,114.77,114.77,168818.0,109.5886,109.7887,109.3219,109.3219,168818.0
2022-02-09 09:30:00,115.57,116.49,115.43,116.06,38792.0,110.084,110.9603,109.9506,110.5507,38792.0
2022-02-09 10:00:00,116.15,116.74,115.94,116.24,56294.0,110.6364,111.1984,110.4364,110.7222,56294.0
2022-02-09 10:30:00,116.27,116.76,116.21,116.72,30153.0,110.7507,111.2175,110.6936,111.1794,30153.0
2022-02-09 11:00:00,116.71,116.71,116.14,116.16,35733.0,111.1698,111.1698,110.6269,110.646,35733.0
2022-02-09 11:30:00,116.19,116.2,115.54,115.62,26740.0,110.6745,110.6841,110.0554,110.1316,26740.0
2022-02-09 12:00:00,115.6,115.96,115.33,115.92,43622.0,110.1125,110.4554,109.8554,110.4173,43622.0
2022-02-09 12:30:00,115.87,115.97,115.61,115.72,21313.0,110.3697,110.465,110.1221,110.2268,21313.0
2022-02-09 13:00:00,115.73,115.86,115.5,115.86,20548.0,110.2364,110.3602,110.0173,110.3602,20548.0
2022-02-09 13:30:00,115.86,116.17,115.86,116.01,37357.0,110.3602,110.6555,110.3602,110.5031,37357.0
2022-02-09 14:00:00,116.03,116.22,116.02,116.12,32297.0,110.5221,110.7031,110.5126,110.6079,32297.0
2022-02-09 14:30:00,116.13,116.24,115.88,115.97,52630.0,110.6174,110.7222,110.3792,110.465,52630.0
2022-02-09 15:00:00,115.96,116.03,115.73,115.95,35581.0,110.4554,110.5221,110.2364,110.4459,35581.0
2022-02-09 15:30:00,115.98,116.21,115.39,115.45,184331.0,110.4745,110.6936,109.9125,109.9697,184331.0
2022-02-10 09:30:00,114.4,117.12,114.39,116.11,79083.0,108.9695,111.5604,108.96,110.5983,79083.0
2022-02-10 10:00:00,116.02,116.92,115.97,116.67,59512.0,110.5126,111.3699,110.465,111.1317,59512.0
2022-02-10 10:30:00,116.7,117.37,116.3,116.45,43249.0,111.1603,111.7985,110.7793,110.9222,43249.0
2022-02-10 11:00:00,116.46,116.95,116.31,116.57,36151.0,110.9317,111.3985,110.7888,111.0365,36151.0
2022-02-10 11:30:00,116.61,116.69,116.3,116.37,17472.0,111.0746,111.1508,110.7793,110.846,17472.0
2022-02-10 12:00:00,116.29,116.29,115.96,116.17,26209.0,110.7698,110.7698,110.4554,110.6555,26209.0
2022-02-10 12:30:00,116.17,116.31,115.44,115.54,40425.0,110.6555,110.7888,109.9601,110.0554,40425.0
2022-02-10 13:00:00,115.55,115.81,114.85,114.9,37349.0,110.0649,110.3126,109.3981,109.4458,37349.0
2022-02-10 13:30:00,114.97,114.97,114.41,114.82,25897.0,109.5124,109.5124,108.979,109.3696,25897.0
2022-02-10 14:00:00,114.82,114.92,113.87,114.47,46524.0,109.3696,109.4648,108.4647,109.0362,46524.0
2022-02-10 14:30:00,114.54,114.65,113.81,113.92,48786.0,109.1029,109.2076,108.4075,108.5123,48786.0
2022-02-10 15:00:00,113.95,114.41,113.7,113.88,49608.0,108.5409,108.979,108.3027,108.4742,49608.0
2022-02-10 15:30:00,113.86,113.95,113.05,113.63,231307.0,108.4551,108.5409,107.6836,108.2361,231307.0
2022-02-11 09:30:00,113.14,114.11,112.48,113.63,31169.0,107.7693,108.6933,107.1406,108.2361,31169.0
2022-02-11 10:00:00,113.67,114.31,113.51,114.26,23932.0,108.2742,108.8838,108.1217,108.8361,23932.0
2022-02-11 10:30:00,114.32,114.51,113.96,114.13,37086.0,108.8933,109.0743,108.5504,108.7123,37086.0
2022-02-11 11:00:00,114.14,114.59,114.11,114.25,24789.0,108.7218,109.1505,108.6933,108.8266,24789.0
2022-02-11 11:30:00,114.25,114.32,113.53,113.73,13554.0,108.8266,108.8933,108.1408,108.3313,13554.0
2022-02-11 12:00:00,113.75,113.8,113.37,113.47,13062.0,108.3504,108.398,107.9884,108.0836,13062.0
2022-02-11 12:30:00,113.5,113.53,112.94,113.04,11707.0,108.1122,108.1408,107.5788,107.6741,11707.0
2022-02-11 13:00:00,113.06,113.42,112.95,112.97,15272.0,107.6931,108.036,107.5883,107.6074,15272.0
2022-02-11 13:30:00,112.82,112.83,111.32,111.43,48798.0,107.4645,107.474,106.0357,106.1405,48798.0
2022-02-11 14:00:00,111.3,112.25,110.92,111.43,22156.0,106.0167,106.9216,105.6547,106.1405,22156.0
2022-02-11 14:30:00,111.4,111.98,110.65,111.2,27827.0,106.1119,106.6644,105.3975,105.9214,27827.0
2022-02-11 15:00:00,111.28,111.74,110.85,111.28,26862.0,105.9976,106.4358,105.588,105.9976,26862.0
2022-02-11 15:30:00,111.29,111.58,110.47,111.28,102165.0,106.0071,106.2834,105.2261,105.9976,102165.0
2022-02-14 09:30:00,111.49,112.11,110.92,111.11,37032.0,106.1976,106.7882,105.6547,105.8357,37032.0
2022-02-14 10:00:00,110.88,110.92,109.84,110.41,43943.0,105.6166,105.6547,104.626,105.1689,43943.0
2022-02-14 10:30:00,110.37,110.37,109.24,109.33,28541.0,105.1308,105.1308,104.0544,104.1402,28541.0
2022-02-14 11:00:00,109.36,109.75,109.17,109.69,25660.0,104.1687,104.5402,103.9878,104.4831,25660.0
2022-02-14 11:30:00,109.58,110.0,109.52,109.91,33318.0,104.3783,104.7784,104.3212,104.6926,33318.0
2022-02-14 12:00:00,109.92,110.06,109.56,110.03,27787.0,104.7022,104.8355,104.3593,104.8069,27787.0
2022-02-14 12:30:00,110.0,110.41,109.97,110.17,23694.0,104.7784,105.1689,104.7498,104.9403,23694.0
2022-02-14 13:00:00,110.2,110.41,109.87,109.94,20883.0,104.9689,105.1689,104.6545,104.7212,20883.0
2022-02-14 13:30:00,109.92,109.93,109.04,109.04,38075.0,104.7022,104.7117,103.8639,103.8639,38075.0
2022-02-14 14:00:00,108.95,109.2,108.42,108.93,33498.0,103.7782,104.0163,103.2734,103.7592,33498.0
2022-02-14 14:30:00,108.95,109.19,108.58,109.14,36156.0,103.7782,104.0068,103.4258,103.9592,36156.0
2022-02-14 15:00:00,109.23,109.4,108.77,109.24,51384.0,104.0449,104.2068,103.6068,104.0544,51384.0
2022-02-14 15:30:00,109.17,110.04,109.17,109.43,203027.0,103.9878,104.8165,103.9878,104.2354,203027.0
2022-02-15 09:30:00,110.66,112.68,110.66,111.38,38327.0,105.407,107.3311,105.407,106.0929,38327.0
2022-02-15 10:00:00,111.44,112.0,111.15,111.97,26000.0,106.15,106.6834,105.8738,106.6549,26000.0
2022-02-15 10:30:00,111.96,112.32,111.91,112.26,22805.0,106.6453,106.9882,106.5977,106.9311,22805.0
2022-02-15 11:00:00,112.2,112.25,111.67,111.73,18698.0,106.8739,106.9216,106.3691,106.4262,18698.0
2022-02-15 11:30:00,111.75,112.03,111.63,111.86,14093.0,106.4453,106.712,106.331,106.5501,14093.0
2022-02-15 12:00:00,111.98,112.06,111.63,111.8,16295.0,106.6644,106.7406,106.331,106.4929,16295.0
2022-02-15 12:30:00,111.8,112.02,111.63,111.69,22507.0,106.4929,106.7025,106.331,106.3881,22507.0
2022-02-15 13:00:00,111.72,112.17,111.7,112.11,27505.0,106.4167,106.8454,106.3977,106.7882,27505.0
2022-02-15 13:30:00,112.13,112.51,112.13,112.35,42895.0,106.8073,107.1692,106.8073,107.0168,42895.0
2022-02-15 14:00:00,112.35,112.44,112.09,112.15,34528.0,107.0168,107.1025,106.7692,106.8263,34528.0
2022-02-15 14:30:00,112.12,112.21,111.67,111.78,25337.0,106.7977,106.8835,106.3691,106.4739,25337.0
2022-02-15 15:00:00,111.78,112.0,111.62,111.89,37127.0,106.4739,106.6834,106.3215,106.5786,37127.0
2022-02-15 15:30:00,111.88,112.51,111.26,112.45,269669.0,106.5691,107.1692,105.9786,107.1121,269669.0
2022-02-16 09:30:00,111.61,113.11,111.44,112.34,41260.0,106.3119,107.7407,106.15,107.0073,41260.0
2022-02-16 10:00:00,112.3,112.71,112.26,112.67,28223.0,106.9692,107.3597,106.9311,107.3216,28223.0
2022-02-16 10:30:00,112.69,112.86,112.16,112.21,16289.0,107.3407,107.5026,106.8358,106.8835,16289.0
2022-02-16 11:00:00,112.27,112.3,111.92,112.25,24927.0,106.9406,106.9692,106.6072,106.9216,24927.0
2022-02-16 11:30:00,112.17,112.79,112.09,112.75,28200.0,106.8454,107.4359,106.7692,107.3978,28200.0
2022-02-16 12:00:00,112.76,113.06,112.69,112.85,27059.0,107.4074,107.6931,107.3407,107.4931,27059.0
2022-02-16 12:30:00,112.78,112.79,112.22,112.53,12720.0,107.4264,107.4359,106.893,107.1883,12720.0
2022-02-16 13:00:00,112.55,112.6,112.37,112.37,15489.0,107.2073,107.2549,107.0359,107.0359,15489.0
2022-02-16 13:30:00,112.34,112.43,112.07,112.32,13854.0,107.0073,107.093,106.7501,106.9882,13854.0
2022-02-16 14:00:00,112.32,112.96,111.96,112.93,54972.0,106.9882,107.5979,106.6453,107.5693,54972.0
2022-02-16 14:30:00,112.94,113.21,112.66,112.96,26851.0,107.5788,107.836,107.3121,107.5979,26851.0
2022-02-16 15:00:00,112.96,113.2,112.76,112.94,29624.0,107.5979,107.8265,107.4074,107.5788,29624.0
2022-02-16 15:30:00,112.95,113.21,112.64,112.75,117635.0,107.5883,107.836,107.293,107.3978,117635.0
2022-02-17 09:30:00,111.41,111.88,109.79,109.84,31585.0,106.1214,106.5691,104.5783,104.626,31585.0
2022-02-17 10:00:00,109.77,110.02,109.31,109.32,48385.0,104.5593,104.7974,104.1211,104.1306,48385.0
2022-02-17 10:30:00,109.4,109.7,109.11,109.57,49693.0,104.2068,104.4926,103.9306,104.3688,49693.0
2022-02-17 11:00:00,109.56,110.07,109.44,109.98,21626.0,104.3593,104.845,104.2449,104.7593,21626.0
2022-02-17 11:30:00,109.98,110.51,109.88,110.32,35736.0,104.7593,105.2642,104.6641,105.0832,35736.0
2022-02-17 12:00:00,110.3,110.77,110.19,110.61,26796.0,105.0641,105.5118,104.9593,105.3594,26796.0
2022-02-17 12:30:00,110.56,110.65,110.25,110.36,30147.0,105.3118,105.3975,105.0165,105.1213,30147.0
2022-02-17 13:00:00,110.38,110.42,109.73,109.81,29697.0,105.1403,105.1784,104.5212,104.5974,29697.0
2022-02-17 13:30:00,109.78,109.95,109.52,109.94,22298.0,104.5688,104.7307,104.3212,104.7212,22298.0
2022-02-17 14:00:00,109.93,109.94,109.38,109.42,23862.0,104.7117,104.7212,104.1878,104.2259,23862.0
2022-02-17 14:30:00,109.38,109.48,109.1,109.41,53103.0,104.1878,104.2831,103.9211,104.2164,53103.0
2022-02-17 15:00:00,109.43,109.47,108.66,109.03,74234.0,104.2354,104.2735,103.502,103.8544,74234.0
2022-02-17 15:30:00,109.07,109.3,108.68,108.98,195510.0,103.8925,104.1116,103.521,103.8068,195510.0
2022-02-18 09:30:00,109.03,109.89,108.26,109.68,62012.0,103.8544,104.6736,103.121,104.4736,62012.0
2022-02-18 10:00:00,109.64,110.07,109.31,109.33,38450.0,104.4355,104.845,104.1211,104.1402,38450.0
2022-02-18 10:30:00,109.34,109.46,108.8,108.8,34665.0,104.1497,104.264,103.6353,103.6353,34665.0
2022-02-18 11:00:00,108.75,109.18,108.19,109.07,65863.0,103.5877,103.9973,103.0543,103.8925,65863.0
2022-02-18 11:30:00,109.07,109.16,108.32,108.42,34082.0,103.8925,103.9782,103.1781,103.2734,34082.0
2022-02-18 12:00:00,108.43,109.03,108.36,108.91,30570.0,103.2829,103.8544,103.2162,103.7401,30570.0
2022-02-18 12:30:00,108.83,109.06,108.59,108.59,32059.0,103.6639,103.883,103.4353,103.4353,32059.0
2022-02-18 13:00:00,108.6,108.72,108.25,108.56,21182.0,103.4448,103.5591,103.1114,103.4067,21182.0
2022-02-18 13:30:00,108.55,108.87,108.54,108.78,24833.0,103.3972,103.702,103.3877,103.6163,24833.0
2022-02-18 14:00:00,108.76,109.39,108.74,109.39,34996.0,103.5972,104.1973,103.5782,104.1973,34996.0
2022-02-18 14:30:00,109.33,109.52,108.69,109.27,33274.0,104.1402,104.3212,103.5306,104.083,33274.0
2022-02-18 15:00:00,109.3,109.36,108.46,108.54,41400.0,104.1116,104.1687,103.3115,103.3877,41400.0
2022-02-18 15:30:00,108.44,108.98,108.28,108.51,158152.0,103.2924,103.8068,103.14,103.3591,158152.0
2022-02-22 09:30:00,108.52,109.71,108.08,109.63,74068.0,103.3686,104.5021,102.9495,104.4259,74068.0
2022-02-22 10:00:00,109.62,109.93,109.14,109.51,52296.0,104.4164,104.7117,103.9592,104.3116,52296.0
2022-02-22 10:30:00,109.59,109.61,108.74,108.98,77650.0,104.3878,104.4069,103.5782,103.8068,77650.0
2022-02-22 11:00:00,108.8,109.43,108.74,109.3,59699.0,103.6353,104.2354,103.5782,104.1116,59699.0
2022-02-22 11:30:00,109.24,109.59,109.17,109.43,21755.0,104.0544,104.3878,103.9878,104.2354,21755.0
2022-02-22 12:00:00,109.38,109.55,109.14,109.32,52387.0,104.1878,104.3497,103.9592,104.1306,52387.0
2022-02-22 12:30:00,109.32,109.41,108.9,109.01,31295.0,104.1306,104.2164,103.7306,103.8354,31295.0
2022-02-22 13:00:00,109.04,109.17,108.66,108.83,51768.0,103.8639,103.9878,103.502,103.6639,51768.0
2022-02-22 13:30:00,108.81,108.96,108.0,108.11,66652.0,103.6449,103.7877,102.8733,102.9781,66652.0
2022-02-22 14:00:00,108.15,108.53,107.66,108.23,65082.0,103.0162,103.3781,102.5494,103.0924,65082.0
2022-02-22 14:30:00,108.19,109.19,108.13,109.19,19016.0,103.0543,104.0068,102.9971,104.0068,19016.0
2022-02-22 15:00:00,109.06,109.46,108.91,109.27,37462.0,103.883,104.264,103.7401,104.083,37462.0
2022-02-22 15:30:00,109.19,109.45,108.15,108.75,222152.0,104.0068,104.2545,103.0162,103.5877,222152.0
2022-02-23 09:30:00,109.96,110.51,109.41,109.74,88456.0,104.7403,105.2642,104.2164,104.5307,88456.0
2022-02-23 10:00:00,109.81,109.81,108.6,108.78,76305.0,104.5974,104.5974,103.4448,103.6163,76305.0
2022-02-23 10:30:00,108.77,109.39,108.7,108.82,44053.0,103.6068,104.1973,103.5401,103.6544,44053.0
2022-02-23 11:00:00,108.68,108.86,108.1,108.35,73578.0,103.521,103.6925,102.9686,103.2067,73578.0
2022-02-23 11:30:00,108.39,109.08,108.3,109.02,27114.0,103.2448,103.902,103.1591,103.8449,27114.0
2022-02-23 12:00:00,109.01,109.51,108.8,109.47,39996.0,103.8354,104.3116,103.6353,104.2735,39996.0
2022-02-23 12:30:00,109.41,109.54,109.19,109.25,53624.0,104.2164,104.3402,104.0068,104.064,53624.0
2022-02-23 13:00:00,109.24,109.24,108.24,108.34,48302.0,104.0544,104.0544,103.1019,103.1972,48302.0
2022-02-23 13:30:00,108.37,109.0,108.0,108.81,117881.0,103.2257,103.8258,102.8733,103.6449,117881.0
2022-02-23 14:00:00,108.81,108.87,107.46,107.48,166399.0,103.6449,103.702,102.3589,102.378,166399.0
2022-02-23 14:30:00,107.53,107.62,106.9,107.06,48800.0,102.4256,102.5113,101.8255,101.9779,48800.0
2022-02-23 15:00:00,107.08,107.25,106.63,107.22,46079.0,101.997,102.1589,101.5683,102.1303,46079.0
2022-02-23 15:30:00,107.19,107.2,106.4,106.91,159792.0,102.1018,102.1113,101.3493,101.835,159792.0
2022-02-24 09:30:00,102.04,103.68,101.61,103.56,140176.0,97.1962,98.7584,96.7866,98.6441,140176.0
2022-02-24 10:00:00,103.53,104.83,103.01,104.29,142147.0,98.6155,99.8538,98.1202,99.3394,142147.0
2022-02-24 10:30:00,104.23,104.91,103.69,104.68,68981.0,99.2823,99.93,98.7679,99.7109,68981.0
2022-02-24 11:00:00,104.6,105.14,103.88,104.1,50248.0,99.6347,100.1491,98.9489,99.1584,50248.0
2022-02-24 11:30:00,104.18,104.61,103.99,104.52,39584.0,99.2346,99.6442,99.0537,99.5585,39584.0
2022-02-24 12:00:00,104.52,104.56,103.41,103.62,30917.0,99.5585,99.5966,98.5012,98.7012,30917.0
2022-02-24 12:30:00,103.68,104.21,103.36,103.7,39277.0,98.7584,99.2632,98.4536,98.7774,39277.0
2022-02-24 13:00:00,103.68,103.95,103.37,103.4,41735.0,98.7584,99.0156,98.4631,98.4917,41735.0
2022-02-24 13:30:00,103.36,104.55,103.25,104.14,57710.0,98.4536,99.5871,98.3488,99.1965,57710.0
2022-02-24 14:00:00,104.09,104.7,103.76,104.7,94481.0,99.1489,99.73,98.8346,99.73,94481.0
2022-02-24 14:30:00,104.68,105.95,104.63,105.77,89700.0,99.7109,100.9206,99.6633,100.7492,89700.0
2022-02-24 15:00:00,105.81,106.62,105.69,106.14,165516.0,100.7873,101.5588,100.673,101.1016,165516.0
2022-02-24 15:30:00,106.12,107.81,106.11,107.18,432608.0,101.0825,102.6923,101.073,102.0922,432608.0
2022-02-25 09:30:00,107.29,109.62,107.29,109.33,63163.0,102.197,104.4164,102.197,104.1402,63163.0
2022-02-25 10:00:00,109.24,110.05,109.01,109.96,34529.0,104.0544,104.826,103.8354,104.7403,34529.0
2022-02-25 10:30:00,109.97,110.24,109.35,109.84,59662.0,104.7498,105.007,104.1592,104.626,59662.0
2022-02-25 11:00:00,109.98,110.7,109.77,110.64,41547.0,104.7593,105.4451,104.5593,105.388,41547.0
2022-02-25 11:30:00,110.59,111.04,110.25,110.95,34332.0,105.3404,105.769,105.0165,105.6833,34332.0
2022-02-25 12:00:00,110.95,111.23,110.67,111.21,38833.0,105.6833,105.95,105.4166,105.9309,38833.0
2022-02-25 12:30:00,111.23,111.7,111.23,111.57,23179.0,105.95,106.3977,105.95,106.2738,23179.0
2022-02-25 13:00:00,111.57,111.79,111.29,111.66,46939.0,106.2738,106.4834,106.0071,106.3596,46939.0
2022-02-25 13:30:00,111.68,112.08,111.56,111.91,82813.0,106.3786,106.7596,106.2643,106.5977,82813.0
2022-02-25 14:00:00,111.9,111.99,111.2,111.77,67205.0,106.5882,106.6739,105.9214,106.4643,67205.0
2022-02-25 14:30:00,111.78,111.9,111.19,111.51,53090.0,106.4739,106.5882,105.9119,106.2167,53090.0
2022-02-25 15:00:00,111.51,111.99,111.23,111.79,82031.0,106.2167,106.6739,105.95,106.4834,82031.0
2022-02-25 15:30:00,111.79,112.29,111.58,112.29,269821.0,106.4834,106.9597,106.2834,106.9597,269821.0
2022-02-28 09:30:00,108.64,109.88,108.43,109.86,95557.0,103.4829,104.6641,103.2829,104.645,95557.0
2022-02-28 10:00:00,109.82,110.04,109.39,109.59,41436.0,104.6069,104.8165,104.1973,104.3878,41436.0
2022-02-28 10:30:00,109.59,110.6,109.59,110.48,45075.0,104.3878,105.3499,104.3878,105.2356,45075.0
2022-02-28 11:00:00,110.51,111.32,110.45,111.16,48560.0,105.2642,106.0357,105.207,105.8833,48560.0
2022-02-28 11:30:00,111.05,111.17,110.83,111.11,37078.0,105.7785,105.8928,105.569,105.8357,37078.0
2022-02-28 12:00:00,111.17,111.19,110.21,110.45,24872.0,105.8928,105.9119,104.9784,105.207,24872.0
2022-02-28 12:30:00,110.47,110.54,110.12,110.44,46237.0,105.2261,105.2927,104.8927,105.1975,46237.0
2022-02-28 13:00:00,110.48,110.94,110.08,110.31,52390.0,105.2356,105.6737,104.8546,105.0737,52390.0
2022-02-28 13:30:00,110.23,110.46,109.94,110.27,19267.0,104.9974,105.2165,104.7212,105.0356,19267.0
2022-02-28 14:00:00,110.25,110.25,108.95,109.01,88971.0,105.0165,105.0165,103.7782,103.8354,88971.0
2022-02-28 14:30:00,108.89,109.61,108.89,109.42,75655.0,103.7211,104.4069,103.7211,104.2259,75655.0
2022-02-28 15:00:00,109.34,109.46,108.99,109.3,104811.0,104.1497,104.264,103.8163,104.1116,104811.0
2022-02-28 15:30:00,109.31,109.73,108.64,109.66,263352.0,104.1211,104.5212,103.4829,104.4545,263352.0
2022-03-01 09:30:00,108.49,109.0,105.8,105.98,172039.0,103.34,103.8258,100.7777,100.9492,172039.0
2022-03-01 10:00:00,106.09,106.39,105.41,105.72,187539.0,101.054,101.3397,100.4063,100.7015,187539.0
2022-03-01 10:30:00,105.72,105.84,104.15,104.7,170023.0,100.7015,100.8158,99.2061,99.73,170023.0
2022-03-01 11:00:00,104.7,105.12,103.69,103.85,174837.0,99.73,100.13,98.7679,98.9203,174837.0
2022-03-01 11:30:00,103.84,103.85,102.85,103.23,43662.0,98.9108,98.9203,97.9678,98.3297,43662.0
2022-03-01 12:00:00,103.15,103.23,102.54,103.13,45781.0,98.2535,98.3297,97.6725,98.2345,45781.0
2022-03-01 12:30:00,103.14,103.48,102.49,103.41,50145.0,98.244,98.5679,97.6249,98.5012,50145.0
2022-03-01 13:00:00,103.3,103.42,102.45,102.45,88468.0,98.3964,98.5107,97.5868,97.5868,88468.0
2022-03-01 13:30:00,102.5,102.54,101.74,102.02,69241.0,97.6344,97.6725,96.9105,97.1772,69241.0
2022-03-01 14:00:00,102.09,103.22,101.86,103.14,82774.0,97.2438,98.3202,97.0248,98.244,82774.0
2022-03-01 14:30:00,103.11,103.71,102.77,102.91,36997.0,98.2154,98.7869,97.8916,98.0249,36997.0
2022-03-01 15:00:00,102.92,103.6,102.37,102.61,115218.0,98.0345,98.6822,97.5106,97.7392,115218.0
2022-03-01 15:30:00,102.57,102.91,102.03,102.62,281148.0,97.7011,98.0249,97.1867,97.7487,281148.0
2022-03-02 09:30:00,103.77,105.11,103.66,104.89,49088.0,98.8441,100.1205,98.7393,99.9109,49088.0
2022-03-02 10:00:00,104.92,105.1,103.85,104.38,37017.0,99.9395,100.111,98.9203,99.4251,37017.0
2022-03-02 10:30:00,104.34,105.17,104.01,104.8,42163.0,99.387,100.1776,99.0727,99.8252,42163.0
2022-03-02 11:00:00,104.76,105.44,104.56,105.04,40095.0,99.7871,100.4348,99.5966,100.0538,40095.0
2022-03-02 11:30:00,105.06,105.71,105.06,105.49,50499.0,100.0729,100.692,100.0729,100.4825,50499.0
2022-03-02 12:00:00,105.45,105.84,105.25,105.84,42496.0,100.4444,100.8158,100.2538,100.8158,42496.0
2022-03-02 12:30:00,105.83,106.16,105.82,106.16,30327.0,100.8063,101.1206,100.7968,101.1206,30327.0
2022-03-02 13:00:00,106.18,106.51,106.03,106.15,29226.0,101.1397,101.454,100.9968,101.1111,29226.0
2022-03-02 13:30:00,106.11,106.43,106.11,106.19,36721.0,101.073,101.3778,101.073,101.1492,36721.0
2022-03-02 14:00:00,106.24,106.45,106.0,106.24,48331.0,101.1969,101.3969,100.9682,101.1969,48331.0
2022-03-02 14:30:00,106.23,106.48,106.01,106.11,55514.0,101.1873,101.4255,100.9778,101.073,55514.0
2022-03-02 15:00:00,106.05,106.52,106.02,106.5,79734.0,101.0159,101.4636,100.9873,101.4445,79734.0
2022-03-02 15:30:00,106.47,106.59,105.65,105.78,249139.0,101.4159,101.5302,100.6349,100.7587,249139.0
2022-03-03 09:30:00,105.9,106.27,105.04,105.56,40362.0,100.873,101.2254,100.0538,100.5491,40362.0
2022-03-03 10:00:00,105.46,105.6,104.79,104.96,27254.0,100.4539,100.5872,99.8157,99.9776,27254.0
2022-03-03 10:30:00,104.98,105.0,103.24,103.29,72867.0,99.9967,100.0157,98.3393,98.3869,72867.0
2022-03-03 11:00:00,103.33,103.35,102.69,103.27,121852.0,98.425,98.444,97.8154,98.3678,121852.0
2022-03-03 11:30:00,103.26,103.5,102.96,103.34,33411.0,98.3583,98.5869,98.0726,98.4345,33411.0
2022-03-03 12:00:00,103.24,103.82,103.13,103.18,31511.0,98.3393,98.8917,98.2345,98.2821,31511.0
2022-03-03 12:30:00,103.22,104.33,103.22,104.12,29552.0,98.3202,99.3775,98.3202,99.1775,29552.0
2022-03-03 13:00:00,104.11,104.4,103.99,104.4,26405.0,99.168,99.4442,99.0537,99.4442,26405.0
2022-03-03 13:30:00,104.4,104.4,104.0,104.19,18135.0,99.4442,99.4442,99.0632,99.2442,18135.0
2022-03-03 14:00:00,104.19,104.82,104.19,104.35,23903.0,99.2442,99.8443,99.2442,99.3966,23903.0
2022-03-03 14:30:00,104.36,104.54,103.84,103.94,28005.0,99.4061,99.5775,98.9108,99.006,28005.0
2022-03-03 15:00:00,103.87,103.96,103.4,103.96,43715.0,98.9394,99.0251,98.4917,99.0251,43715.0
2022-03-03 15:30:00,103.93,103.95,103.26,103.93,208761.0,98.9965,99.0156,98.3583,98.9965,208761.0
2022-03-04 09:30:00,101.19,101.72,100.1,100.89,73837.0,96.3866,96.8914,95.3483,96.1008,73837.0
2022-03-04 10:00:00,100.96,101.03,99.71,100.13,58807.0,96.1675,96.2342,94.9768,95.3769,58807.0
2022-03-04 10:30:00,100.12,100.43,99.73,99.99,52152.0,95.3674,95.6626,94.9959,95.2435,52152.0
2022-03-04 11:00:00,99.89,100.08,99.43,99.68,58186.0,95.1483,95.3293,94.7101,94.9483,58186.0
2022-03-04 11:30:00,99.71,99.82,98.98,99.1,45790.0,94.9768,95.0816,94.2815,94.3958,45790.0
2022-03-04 12:00:00,99.12,99.77,98.76,99.49,32244.0,94.4148,95.034,94.0719,94.7673,32244.0
2022-03-04 12:30:00,99.32,99.81,99.13,99.79,20007.0,94.6053,95.0721,94.4244,95.053,20007.0
2022-03-04 13:00:00,99.8,100.1,99.5,99.67,165738.0,95.0626,95.3483,94.7768,94.9387,165738.0
2022-03-04 13:30:00,99.73,99.98,99.39,99.4,39750.0,94.9959,95.234,94.672,94.6815,39750.0
2022-03-04 14:00:00,99.43,99.59,98.92,99.3,31802.0,94.7101,94.8625,94.2243,94.5863,31802.0
2022-03-04 14:30:00,99.35,99.4,98.51,98.55,33881.0,94.6339,94.6815,93.8338,93.8719,33881.0
2022-03-04 15:00:00,98.55,99.52,98.51,99.36,103780.0,93.8719,94.7958,93.8338,94.6434,103780.0
2022-03-04 15:30:00,99.36,100.03,98.96,99.89,198655.0,94.6434,95.2816,94.2624,95.1483,198655.0
2022-03-07 09:30:00,98.98,99.45,98.17,98.58,71919.0,94.2815,94.7292,93.5099,93.9005,71919.0
2022-03-07 10:00:00,98.39,99.02,97.85,97.85,33808.0,93.7195,94.3196,93.2051,93.2051,33808.0
2022-03-07 10:30:00,97.85,98.08,97.13,97.46,33279.0,93.2051,93.4242,92.5193,92.8336,33279.0
2022-03-07 11:00:00,97.41,98.2,97.38,97.95,38262.0,92.786,93.5385,92.7574,93.3004,38262.0
2022-03-07 11:30:00,97.99,98.01,96.72,96.86,79817.0,93.3385,93.3575,92.1288,92.2621,79817.0
2022-03-07 12:00:00,96.87,97.08,95.85,96.14,88233.0,92.2716,92.4717,91.3001,91.5763,88233.0
2022-03-07 12:30:00,96.11,96.73,95.99,96.54,75996.0,91.5477,92.1383,91.4334,91.9573,75996.0
2022-03-07 13:00:00,96.56,96.82,96.02,96.39,58117.0,91.9764,92.224,91.462,91.8144,58117.0
2022-03-07 13:30:00,96.37,96.69,96.11,96.2,75940.0,91.7954,92.1002,91.5477,91.6334,75940.0
2022-03-07 14:00:00,96.2,96.81,96.04,96.35,56472.0,91.6334,92.2145,91.481,91.7763,56472.0
2022-03-07 14:30:00,96.27,96.52,96.08,96.25,90615.0,91.7001,91.9383,91.5191,91.6811,90615.0
2022-03-07 15:00:00,96.24,96.27,95.73,96.05,86555.0,91.6715,91.7001,91.1858,91.4906,86555.0
2022-03-07 15:30:00,95.96,95.96,94.73,94.79,344758.0,91.4048,91.4048,90.2332,90.2904,344758.0
2022-03-08 09:30:00,95.9,96.12,93.71,93.72,210373.0,91.3477,91.5572,89.2616,89.2712,210373.0
2022-03-08 10:00:00,93.79,93.91,92.8,92.8,126551.0,89.3378,89.4521,88.3948,88.3948,126551.0
2022-03-08 10:30:00,92.83,93.27,92.32,93.0,78298.0,88.4234,88.8425,87.9376,88.5853,78298.0
2022-03-08 11:00:00,93.06,93.11,91.91,92.02,91007.0,88.6425,88.6901,87.5471,87.6519,91007.0
2022-03-08 11:30:00,91.97,92.85,91.56,92.74,79067.0,87.6042,88.4425,87.2137,88.3377,79067.0
2022-03-08 12:00:00,92.78,95.57,92.73,95.53,148629.0,88.3758,91.0334,88.3282,90.9952,148629.0
2022-03-08 12:30:00,95.48,96.14,95.22,96.07,63461.0,90.9476,91.5763,90.7,91.5096,63461.0
2022-03-08 13:00:00,96.13,96.62,95.04,95.19,55444.0,91.5668,92.0335,90.5285,90.6714,55444.0
2022-03-08 13:30:00,95.11,95.11,94.25,94.27,51045.0,90.5952,90.5952,89.776,89.7951,51045.0
2022-03-08 14:00:00,94.27,94.4,93.65,94.35,48627.0,89.7951,89.9189,89.2045,89.8713,48627.0
2022-03-08 14:30:00,94.32,95.06,94.12,94.87,64713.0,89.8427,90.5476,89.6522,90.3666,64713.0
2022-03-08 15:00:00,94.84,95.44,94.05,94.05,71622.0,90.338,90.9095,89.5855,89.5855,71622.0
2022-03-08 15:30:00,94.08,94.11,92.95,93.0,240080.0,89.6141,89.6427,88.5377,88.5853,240080.0
2022-03-09 09:30:00,97.0,98.39,96.34,96.73,103934.0,92.3955,93.7195,91.7668,92.1383,103934.0
2022-03-09 10:00:00,96.74,96.96,95.68,96.13,62471.0,92.1478,92.3574,91.1381,91.5668,62471.0
2022-03-09 10:30:00,96.21,96.51,95.73,96.26,62018.0,91.643,91.9287,91.1858,91.6906,62018.0
2022-03-09 11:00:00,96.26,96.43,95.66,96.19,55867.0,91.6906,91.8525,91.1191,91.6239,55867.0
2022-03-09 11:30:00,96.22,97.04,96.19,96.99,59019.0,91.6525,92.4336,91.6239,92.3859,59019.0
2022-03-09 12:00:00,96.98,97.25,96.75,96.93,40849.0,92.3764,92.6336,92.1573,92.3288,40849.0
2022-03-09 12:30:00,96.93,97.49,96.87,97.4,47776.0,92.3288,92.8622,92.2716,92.7765,47776.0
2022-03-09 13:00:00,97.4,97.73,96.92,97.49,39811.0,92.7765,93.0908,92.3193,92.8622,39811.0
2022-03-09 13:30:00,97.5,97.5,96.43,96.58,68941.0,92.8717,92.8717,91.8525,91.9954,68941.0
2022-03-09 14:00:00,96.55,96.98,96.21,96.59,66955.0,91.9668,92.3764,91.643,92.0049,66955.0
2022-03-09 14:30:00,96.61,96.81,96.16,96.56,53146.0,92.024,92.2145,91.5953,91.9764,53146.0
2022-03-09 15:00:00,96.56,96.91,96.37,96.84,89112.0,91.9764,92.3097,91.7954,92.2431,89112.0
2022-03-09 15:30:00,96.84,97.07,95.77,95.88,380096.0,92.2431,92.4621,91.2239,91.3286,380096.0
2022-03-10 09:30:00,94.46,95.95,93.84,95.81,58816.0,89.976,91.3953,89.3855,91.262,58816.0
2022-03-10 10:00:00,95.74,96.05,95.13,95.65,66996.0,91.1953,91.4906,90.6142,91.1096,66996.0
2022-03-10 10:30:00,95.54,95.7,94.75,94.84,34568.0,91.0048,91.1572,90.2523,90.338,34568.0
2022-03-10 11:00:00,94.8,94.96,94.26,94.49,35496.0,90.2999,90.4523,89.7855,90.0046,35496.0
2022-03-10 11:30:00,94.54,94.72,94.35,94.58,29784.0,90.0522,90.2237,89.8713,90.0903,29784.0
2022-03-10 12:00:00,94.59,95.02,94.57,94.99,50294.0,90.0999,90.5095,90.0808,90.4809,50294.0
2022-03-10 12:30:00,95.02,95.06,94.68,94.77,26172.0,90.5095,90.5476,90.1856,90.2713,26172.0
2022-03-10 13:00:00,94.76,95.69,94.6,95.6,37218.0,90.2618,91.1477,90.1094,91.0619,37218.0
2022-03-10 13:30:00,95.6,95.9,95.48,95.77,41415.0,91.0619,91.3477,90.9476,91.2239,41415.0
2022-03-10 14:00:00,95.76,96.18,95.72,96.15,34252.0,91.2143,91.6144,91.1762,91.5858,34252.0
2022-03-10 14:30:00,96.21,96.42,95.89,96.14,31745.0,91.643,91.843,91.3382,91.5763,31745.0
2022-03-10 15:00:00,96.13,96.13,95.58,95.94,50239.0,91.5668,91.5668,91.0429,91.3858,50239.0
2022-03-10 15:30:00,95.94,96.41,95.71,96.29,178455.0,91.3858,91.8335,91.1667,91.7192,178455.0
2022-03-11 09:30:00,97.27,97.86,96.74,97.14,41448.0,92.6527,93.2146,92.1478,92.5288,41448.0
2022-03-11 10:00:00,97.15,97.34,96.49,97.2,43046.0,92.5383,92.7193,91.9097,92.586,43046.0
2022-03-11 10:30:00,97.22,98.06,96.87,98.04,36805.0,92.605,93.4052,92.2716,93.3861,36805.0
2022-03-11 11:00:00,97.97,98.22,97.61,97.8,29502.0,93.3194,93.5576,92.9765,93.1575,29502.0
2022-03-11 11:30:00,97.91,97.91,97.37,97.62,17896.0,93.2623,93.2623,92.7479,92.986,17896.0
2022-03-11 12:00:00,97.56,97.66,97.26,97.3,14255.0,92.9289,93.0241,92.6431,92.6812,14255.0
2022-03-11 12:30:00,97.24,97.54,96.9,97.42,15026.0,92.6241,92.9098,92.3002,92.7955,15026.0
2022-03-11 13:00:00,97.41,97.68,97.35,97.66,18096.0,92.786,93.0432,92.7289,93.0241,18096.0
2022-03-11 13:30:00,97.67,97.68,96.95,96.96,23622.0,93.0337,93.0432,92.3478,92.3574,23622.0
2022-03-11 14:00:00,96.87,97.08,96.78,97.0,22927.0,92.2716,92.4717,92.1859,92.3955,22927.0
2022-03-11 14:30:00,96.97,96.99,96.28,96.55,21078.0,92.3669,92.3859,91.7096,91.9668,21078.0
2022-03-11 15:00:00,96.57,96.59,96.27,96.33,30500.0,91.9859,92.0049,91.7001,91.7573,30500.0
2022-03-11 15:30:00,96.32,96.38,96.04,96.09,170693.0,91.7477,91.8049,91.481,91.5287,170693.0
2022-03-14 09:30:00,98.22,99.42,97.67,99.38,112504.0,93.5576,94.7006,93.0337,94.6625,112504.0
2022-03-14 10:00:00,99.29,100.03,99.1,99.31,34589.0,94.5768,95.2816,94.3958,94.5958,34589.0
2022-03-14 10:30:00,99.29,100.04,98.95,100.04,46015.0,94.5768,95.2912,94.2529,95.2912,46015.0
2022-03-14 11:00:00,100.12,100.4,99.78,99.97,33742.0,95.3674,95.6341,95.0435,95.2245,33742.0
2022-03-14 11:30:00,100.03,100.24,99.03,99.31,33751.0,95.2816,95.4817,94.3291,94.5958,33751.0
2022-03-14 12:00:00,99.17,99.47,98.92,99.46,15552.0,94.4625,94.7482,94.2243,94.7387,15552.0
2022-03-14 12:30:00,99.62,99.62,98.64,98.78,15251.0,94.8911,94.8911,93.9576,94.091,15251.0
2022-03-14 13:00:00,98.79,99.0,98.43,98.81,45166.0,94.1005,94.3005,93.7576,94.1195,45166.0
2022-03-14 13:30:00,98.89,98.89,98.21,98.26,26043.0,94.1958,94.1958,93.548,93.5957,26043.0
2022-03-14 14:00:00,98.21,98.56,97.93,97.96,15817.0,93.548,93.8814,93.2813,93.3099,15817.0
2022-03-14 14:30:00,98.03,98.37,97.87,98.18,14444.0,93.3766,93.7004,93.2242,93.5195,14444.0
2022-03-14 15:00:00,98.28,98.64,98.09,98.4,32681.0,93.6147,93.9576,93.4337,93.729,32681.0
2022-03-14 15:30:00,98.32,98.51,97.97,98.38,93906.0,93.6528,93.8338,93.3194,93.71,93906.0
2022-03-15 09:30:00,99.19,99.65,98.65,98.91,31894.0,94.4815,94.9197,93.9671,94.2148,31894.0
2022-03-15 10:00:00,98.57,98.88,97.76,98.77,23324.0,93.8909,94.1862,93.1194,94.0814,23324.0
2022-03-15 10:30:00,98.83,99.17,98.75,98.81,14875.0,94.1386,94.4625,94.0624,94.1195,14875.0
2022-03-15 11:00:00,98.81,98.83,98.33,98.63,15282.0,94.1195,94.1386,93.6623,93.9481,15282.0
2022-03-15 11:30:00,98.69,98.97,98.26,98.47,23021.0,94.0052,94.272,93.5957,93.7957,23021.0
2022-03-15 12:00:00,98.37,98.68,98.19,98.65,24456.0,93.7004,93.9957,93.529,93.9671,24456.0
2022-03-15 12:30:00,98.75,98.96,98.61,98.94,13913.0,94.0624,94.2624,93.929,94.2434,13913.0
2022-03-15 13:00:00,98.95,99.28,98.83,98.84,28565.0,94.2529,94.5672,94.1386,94.1481,28565.0
2022-03-15 13:30:00,98.88,98.99,98.7,98.93,17179.0,94.1862,94.291,94.0148,94.2339,17179.0
2022-03-15 14:00:00,99.03,99.07,98.35,98.58,21495.0,94.3291,94.3672,93.6814,93.9005,21495.0
2022-03-15 14:30:00,98.48,99.29,98.36,99.29,16113.0,93.8052,94.5768,93.6909,94.5768,16113.0
2022-03-15 15:00:00,99.25,99.65,99.15,99.42,27523.0,94.5387,94.9197,94.4434,94.7006,27523.0
2022-03-15 15:30:00,99.49,99.63,99.24,99.47,120267.0,94.7673,94.9006,94.5291,94.7482,120267.0
2022-03-16 09:30:00,101.23,102.44,101.2,102.09,31400.0,96.4247,97.5772,96.3961,97.2438,31400.0
2022-03-16 10:00:00,102.23,103.18,101.58,103.02,24265.0,97.3772,98.2821,96.7581,98.1297,24265.0
2022-03-16 10:30:00,103.08,103.42,102.58,102.92,22532.0,98.1869,98.5107,97.7106,98.0345,22532.0
2022-03-16 11:00:00,102.84,102.99,102.46,102.88,23128.0,97.9582,98.1011,97.5963,97.9963,23128.0
2022-03-16 11:30:00,102.9,103.03,102.63,102.96,12534.0,98.0154,98.1392,97.7582,98.0726,12534.0
2022-03-16 12:00:00,103.06,103.12,102.77,102.79,9845.0,98.1678,98.225,97.8916,97.9106,9845.0
2022-03-16 12:30:00,102.87,102.96,102.26,102.65,16752.0,97.9868,98.0726,97.4058,97.7773,16752.0
2022-03-16 13:00:00,102.7,102.72,102.14,102.35,26666.0,97.8249,97.8439,97.2915,97.4915,26666.0
2022-03-16 13:30:00,102.45,102.52,101.79,101.99,11540.0,97.5868,97.6534,96.9581,97.1486,11540.0
2022-03-16 14:00:00,101.98,102.19,101.22,101.7,29897.0,97.1391,97.3391,96.4151,96.8724,29897.0
2022-03-16 14:30:00,101.6,102.87,101.26,102.52,35316.0,96.7771,97.9868,96.4532,97.6534,35316.0
2022-03-16 15:00:00,102.39,103.03,102.18,102.88,29889.0,97.5296,98.1392,97.3296,97.9963,29889.0
2022-03-16 15:30:00,102.83,103.83,102.57,103.79,142912.0,97.9487,98.9013,97.7011,98.8632,142912.0
2022-03-17 09:30:00,101.99,102.71,101.39,102.68,52994.0,97.1486,97.8344,96.5771,97.8058,52994.0
2022-03-17 10:00:00,102.78,102.83,101.97,102.79,19263.0,97.9011,97.9487,97.1295,97.9106,19263.0
2022-03-17 10:30:00,102.77,102.77,102.01,102.38,21371.0,97.8916,97.8916,97.1676,97.5201,21371.0
2022-03-17 11:00:00,102.32,102.6,102.29,102.43,11070.0,97.4629,97.7296,97.4344,97.5677,11070.0
2022-03-17 11:30:00,102.42,102.68,102.22,102.65,14749.0,97.5582,97.8058,97.3677,97.7773,14749.0
2022-03-17 12:00:00,102.66,103.29,102.6,103.29,15619.0,97.7868,98.3869,97.7296,98.3869,15619.0
2022-03-17 12:30:00,103.3,103.56,103.26,103.32,17241.0,98.3964,98.6441,98.3583,98.4155,17241.0
2022-03-17 13:00:00,103.26,103.89,103.1,103.84,31555.0,98.3583,98.9584,98.2059,98.9108,31555.0
2022-03-17 13:30:00,103.83,104.22,103.75,104.1,23442.0,98.9013,99.2727,98.8251,99.1584,23442.0
2022-03-17 14:00:00,104.07,104.42,104.02,104.03,31458.0,99.1299,99.4632,99.0822,99.0918,31458.0
2022-03-17 14:30:00,103.97,104.55,103.97,104.41,36245.0,99.0346,99.5871,99.0346,99.4537,36245.0
2022-03-17 15:00:00,104.36,104.51,103.97,104.3,17509.0,99.4061,99.549,99.0346,99.3489,17509.0
2022-03-17 15:30:00,104.28,104.77,104.26,104.72,98610.0,99.3299,99.7966,99.3108,99.749,98610.0
2022-03-18 09:30:00,104.64,104.78,103.14,103.43,163761.0,99.6728,99.8062,98.244,98.5202,163761.0
2022-03-18 10:00:00,103.68,104.49,103.25,104.37,50610.0,98.7584,99.5299,98.3488,99.4156,50610.0
2022-03-18 10:30:00,104.17,104.34,103.93,104.26,23738.0,99.2251,99.387,98.9965,99.3108,23738.0
2022-03-18 11:00:00,104.21,104.45,103.68,103.86,35076.0,99.2632,99.4918,98.7584,98.9298,35076.0
2022-03-18 11:30:00,103.89,104.23,103.85,104.05,25819.0,98.9584,99.2823,98.9203,99.1108,25819.0
2022-03-18 12:00:00,104.0,104.67,103.93,104.67,11481.0,99.0632,99.7014,98.9965,99.7014,11481.0
2022-03-18 12:30:00,104.76,105.16,104.72,105.03,22030.0,99.7871,100.1681,99.749,100.0443,22030.0
2022-03-18 13:00:00,105.05,105.27,105.04,105.26,14864.0,100.0633,100.2729,100.0538,100.2634,14864.0
2022-03-18 13:30:00,105.18,105.34,105.03,105.14,26736.0,100.1872,100.3396,100.0443,100.1491,26736.0
2022-03-18 14:00:00,105.26,105.46,105.17,105.33,19842.0,100.2634,100.4539,100.1776,100.33,19842.0
2022-03-18 14:30:00,105.33,105.43,105.23,105.23,24616.0,100.33,100.4253,100.2348,100.2348,24616.0
2022-03-18 15:00:00,105.23,105.63,105.2,105.59,36363.0,100.2348,100.6158,100.2062,100.5777,36363.0
2022-03-18 15:30:00,105.64,105.93,105.43,105.75,185043.0,100.6253,100.9016,100.4253,100.7301,185043.0
2022-03-21 09:30:00,106.2,107.04,105.18,105.59,26324.0,101.1588,101.9589,100.1872,100.5777,26324.0
2022-03-21 10:00:00,105.29,105.88,105.29,105.63,27938.0,100.2919,100.8539,100.2919,100.6158,27938.0
2022-03-21 10:30:00,105.59,105.65,105.13,105.5,28794.0,100.5777,100.6349,100.1395,100.492,28794.0
2022-03-21 11:00:00,105.47,105.62,104.92,105.11,10337.0,100.4634,100.6063,99.9395,100.1205,10337.0
2022-03-21 11:30:00,105.06,105.3,104.82,105.22,12485.0,100.0729,100.3015,99.8443,100.2253,12485.0
2022-03-21 12:00:00,105.06,105.73,105.06,105.72,6446.0,100.0729,100.7111,100.0729,100.7015,6446.0
2022-03-21 12:30:00,105.7,105.79,105.16,105.16,12740.0,100.6825,100.7682,100.1681,100.1681,12740.0
2022-03-21 13:00:00,105.09,105.15,104.76,104.77,17954.0,100.1014,100.1586,99.7871,99.7966,17954.0
2022-03-21 13:30:00,104.83,105.45,104.77,105.38,19584.0,99.8538,100.4444,99.7966,100.3777,19584.0
2022-03-21 14:00:00,105.46,105.48,104.92,105.3,10558.0,100.4539,100.4729,99.9395,100.3015,10558.0
2022-03-21 14:30:00,105.28,105.28,104.9,104.97,34265.0,100.2824,100.2824,99.9205,99.9871,34265.0
2022-03-21 15:00:00,104.96,105.4,104.78,105.4,26078.0,99.9776,100.3967,99.8062,100.3967,26078.0
2022-03-21 15:30:00,105.42,105.79,105.16,105.78,119203.0,100.4158,100.7682,100.1681,100.7587,119203.0
2022-03-22 09:30:00,106.99,108.02,106.58,107.93,39721.0,101.9112,102.8924,101.5207,102.8066,39721.0
2022-03-22 10:00:00,107.85,108.04,107.57,107.61,27013.0,102.7304,102.9114,102.4637,102.5018,27013.0
2022-03-22 10:30:00,107.64,107.98,107.32,107.43,68273.0,102.5304,102.8543,102.2256,102.3304,68273.0
2022-03-22 11:00:00,107.38,107.5,107.14,107.44,14573.0,102.2827,102.397,102.0541,102.3399,14573.0
2022-03-22 11:30:00,107.41,107.41,107.03,107.2,14905.0,102.3113,102.3113,101.9494,102.1113,14905.0
2022-03-22 12:00:00,107.24,107.41,107.07,107.18,11584.0,102.1494,102.3113,101.9875,102.0922,11584.0
2022-03-22 12:30:00,107.14,107.27,106.92,107.26,10722.0,102.0541,102.178,101.8446,102.1684,10722.0
2022-03-22 13:00:00,107.27,107.42,107.12,107.19,18236.0,102.178,102.3208,102.0351,102.1018,18236.0
2022-03-22 13:30:00,107.19,107.4,107.07,107.4,13099.0,102.1018,102.3018,101.9875,102.3018,13099.0
2022-03-22 14:00:00,107.43,107.43,107.01,107.02,21909.0,102.3304,102.3304,101.9303,101.9398,21909.0
2022-03-22 14:30:00,106.98,107.3,106.98,107.2,14351.0,101.9017,102.2065,101.9017,102.1113,14351.0
2022-03-22 15:00:00,107.17,107.38,107.09,107.17,27113.0,102.0827,102.2827,102.0065,102.0827,27113.0
2022-03-22 15:30:00,107.15,107.75,107.11,107.6,105087.0,102.0637,102.6352,102.0256,102.4923,105087.0
2022-03-23 09:30:00,106.72,106.91,106.46,106.57,16527.0,101.6541,101.835,101.4064,101.5112,16527.0
2022-03-23 10:00:00,106.52,107.08,106.33,106.7,12189.0,101.4636,101.997,101.2826,101.635,12189.0
2022-03-23 10:30:00,106.74,106.93,106.39,106.6,18529.0,101.6731,101.8541,101.3397,101.5398,18529.0
2022-03-23 11:00:00,106.74,106.95,106.61,106.94,10222.0,101.6731,101.8731,101.5493,101.8636,10222.0
2022-03-23 11:30:00,106.91,107.02,106.63,106.63,7556.0,101.835,101.9398,101.5683,101.5683,7556.0
2022-03-23 12:00:00,106.65,106.84,106.33,106.66,18496.0,101.5874,101.7684,101.2826,101.5969,18496.0
2022-03-23 12:30:00,106.7,106.86,106.5,106.62,11069.0,101.635,101.7874,101.4445,101.5588,11069.0
2022-03-23 13:00:00,106.67,106.67,105.87,105.87,14250.0,101.6064,101.6064,100.8444,100.8444,14250.0
2022-03-23 13:30:00,105.83,105.91,105.43,105.68,15683.0,100.8063,100.8825,100.4253,100.6634,15683.0
2022-03-23 14:00:00,105.66,105.96,105.6,105.96,16525.0,100.6444,100.9301,100.5872,100.9301,16525.0
2022-03-23 14:30:00,105.99,106.11,105.73,105.97,12116.0,100.9587,101.073,100.7111,100.9397,12116.0
2022-03-23 15:00:00,105.87,106.21,105.81,106.21,15551.0,100.8444,101.1683,100.7873,101.1683,15551.0
2022-03-23 15:30:00,106.2,106.32,105.61,105.62,125006.0,101.1588,101.2731,100.5968,100.6063,125006.0
2022-03-24 09:30:00,106.28,106.77,105.4,106.67,31637.0,101.235,101.7017,100.3967,101.6064,31637.0
2022-03-24 10:00:00,106.53,107.03,106.36,106.44,18057.0,101.4731,101.9494,101.3112,101.3874,18057.0
2022-03-24 10:30:00,106.39,106.87,106.37,106.56,11631.0,101.3397,101.7969,101.3207,101.5017,11631.0
2022-03-24 11:00:00,106.6,106.85,106.54,106.75,18075.0,101.5398,101.7779,101.4826,101.6826,18075.0
2022-03-24 11:30:00,106.81,107.2,106.67,107.08,13320.0,101.7398,102.1113,101.6064,101.997,13320.0
2022-03-24 12:00:00,107.06,107.17,106.79,106.93,13850.0,101.9779,102.0827,101.7207,101.8541,13850.0
2022-03-24 12:30:00,106.96,107.0,106.67,106.68,10672.0,101.8827,101.9208,101.6064,101.616,10672.0
2022-03-24 13:00:00,106.72,106.86,106.57,106.86,16042.0,101.6541,101.7874,101.5112,101.7874,16042.0
2022-03-24 13:30:00,106.87,106.89,106.67,106.77,13753.0,101.7969,101.816,101.6064,101.7017,13753.0
2022-03-24 14:00:00,106.79,106.92,106.65,106.76,16277.0,101.7207,101.8446,101.5874,101.6922,16277.0
2022-03-24 14:30:00,106.78,106.78,106.47,106.61,19553.0,101.7112,101.7112,101.4159,101.5493,19553.0
2022-03-24 15:00:00,106.59,107.01,106.48,106.98,25940.0,101.5302,101.9303,101.4255,101.9017,25940.0
2022-03-24 15:30:00,106.99,107.21,106.83,107.12,123432.0,101.9112,102.1208,101.7588,102.0351,123432.0
2022-03-25 09:30:00,107.64,108.3,107.25,108.03,18555.0,102.5304,103.1591,102.1589,102.9019,18555.0
2022-03-25 10:00:00,107.97,108.33,107.75,108.08,16273.0,102.8447,103.1876,102.6352,102.9495,16273.0
2022-03-25 10:30:00,108.11,108.44,107.97,108.41,14710.0,102.9781,103.2924,102.8447,103.2638,14710.0
2022-03-25 11:00:00,108.43,108.48,107.2,107.4,17790.0,103.2829,103.3305,102.1113,102.3018,17790.0
2022-03-25 11:30:00,107.38,107.85,107.27,107.48,17987.0,102.2827,102.7304,102.178,102.378,17987.0
2022-03-25 12:00:00,107.56,107.78,107.46,107.51,47036.0,102.4542,102.6637,102.3589,102.4066,47036.0
2022-03-25 12:30:00,107.53,107.88,107.39,107.6,11171.0,102.4256,102.759,102.2923,102.4923,11171.0
2022-03-25 13:00:00,107.64,107.83,107.29,107.4,14308.0,102.5304,102.7114,102.197,102.3018,14308.0
2022-03-25 13:30:00,107.43,107.92,107.41,107.91,10426.0,102.3304,102.7971,102.3113,102.7876,10426.0
2022-03-25 14:00:00,107.92,108.38,107.92,108.35,35155.0,102.7971,103.2353,102.7971,103.2067,35155.0
2022-03-25 14:30:00,108.4,108.54,108.33,108.48,8033.0,103.2543,103.3877,103.1876,103.3305,8033.0
2022-03-25 15:00:00,108.5,108.62,108.29,108.32,36798.0,103.3496,103.4639,103.1495,103.1781,36798.0
2022-03-25 15:30:00,108.3,109.36,108.29,109.28,203274.0,103.1591,104.1687,103.1495,104.0925,203274.0
2022-03-28 09:30:00,109.74,111.52,109.52,111.45,105877.0,104.5307,106.2262,104.3212,106.1595,105877.0
2022-03-28 10:00:00,111.4,111.79,110.96,111.23,52328.0,106.1119,106.4834,105.6928,105.95,52328.0
2022-03-28 10:30:00,111.28,111.41,110.77,110.96,35471.0,105.9976,106.1214,105.5118,105.6928,35471.0
2022-03-28 11:00:00,110.98,111.21,110.66,110.98,51942.0,105.7118,105.9309,105.407,105.7118,51942.0
2022-03-28 11:30:00,111.04,111.07,110.28,110.45,40038.0,105.769,105.7976,105.0451,105.207,40038.0
2022-03-28 12:00:00,110.46,110.83,110.33,110.56,40526.0,105.2165,105.569,105.0927,105.3118,40526.0
2022-03-28 12:30:00,110.61,111.16,110.49,111.15,18183.0,105.3594,105.8833,105.2451,105.8738,18183.0
2022-03-28 13:00:00,111.23,111.3,110.64,110.7,71425.0,105.95,106.0167,105.388,105.4451,71425.0
2022-03-28 13:30:00,110.71,110.77,110.4,110.56,41806.0,105.4547,105.5118,105.1594,105.3118,41806.0
2022-03-28 14:00:00,110.55,110.87,110.43,110.56,37133.0,105.3023,105.6071,105.188,105.3118,37133.0
2022-03-28 14:30:00,110.55,111.0,110.53,110.98,32371.0,105.3023,105.7309,105.2832,105.7118,32371.0
2022-03-28 15:00:00,111.0,111.22,110.77,111.12,49571.0,105.7309,105.9405,105.5118,105.8452,49571.0
2022-03-28 15:30:00,111.12,111.39,110.95,111.31,198800.0,105.8452,106.1024,105.6833,106.0262,198800.0
2022-03-29 09:30:00,113.16,114.0,112.26,113.3,92219.0,107.7884,108.5885,106.9311,107.9217,92219.0
2022-03-29 10:00:00,113.36,113.48,112.64,113.09,49554.0,107.9789,108.0932,107.293,107.7217,49554.0
2022-03-29 10:30:00,113.06,113.48,112.86,113.18,29416.0,107.6931,108.0932,107.5026,107.8074,29416.0
2022-03-29 11:00:00,113.21,113.26,112.5,112.71,37801.0,107.836,107.8836,107.1597,107.3597,37801.0
2022-03-29 11:30:00,112.75,112.89,112.41,112.42,17751.0,107.3978,107.5312,107.074,107.0835,17751.0
2022-03-29 12:00:00,112.46,112.51,111.96,112.27,27077.0,107.1216,107.1692,106.6453,106.9406,27077.0
2022-03-29 12:30:00,112.25,112.25,111.6,111.65,19376.0,106.9216,106.9216,106.3024,106.35,19376.0
2022-03-29 13:00:00,111.61,111.8,111.26,111.76,29930.0,106.3119,106.4929,105.9786,106.4548,29930.0
2022-03-29 13:30:00,111.76,112.12,111.56,111.99,24755.0,106.4548,106.7977,106.2643,106.6739,24755.0
2022-03-29 14:00:00,112.0,112.53,111.88,112.53,40109.0,106.6834,107.1883,106.5691,107.1883,40109.0
2022-03-29 14:30:00,112.54,112.7,112.32,112.52,25222.0,107.1978,107.3502,106.9882,107.1787,25222.0
2022-03-29 15:00:00,112.53,112.7,112.44,112.63,37538.0,107.1883,107.3502,107.1025,107.2835,37538.0
2022-03-29 15:30:00,112.64,112.78,112.33,112.73,130805.0,107.293,107.4264,106.9978,107.3788,130805.0
2022-03-30 09:30:00,112.64,113.05,112.0,112.51,41284.0,107.293,107.6836,106.6834,107.1692,41284.0
2022-03-30 10:00:00,112.6,112.67,111.78,111.94,43591.0,107.2549,107.3216,106.4739,106.6263,43591.0
2022-03-30 10:30:00,111.93,112.1,111.54,111.92,31075.0,106.6168,106.7787,106.2453,106.6072,31075.0
2022-03-30 11:00:00,111.9,112.06,111.45,111.74,29565.0,106.5882,106.7406,106.1595,106.4358,29565.0
2022-03-30 11:30:00,111.76,111.89,111.47,111.58,45141.0,106.4548,106.5786,106.1786,106.2834,45141.0
2022-03-30 12:00:00,111.61,111.78,111.33,111.55,43036.0,106.3119,106.4739,106.0452,106.2548,43036.0
2022-03-30 12:30:00,111.52,111.66,111.48,111.55,18817.0,106.2262,106.3596,106.1881,106.2548,18817.0
2022-03-30 13:00:00,111.53,111.57,111.19,111.29,29456.0,106.2357,106.2738,105.9119,106.0071,29456.0
2022-03-30 13:30:00,111.26,111.43,111.05,111.09,44236.0,105.9786,106.1405,105.7785,105.8166,44236.0
2022-03-30 14:00:00,111.15,111.61,111.13,111.33,31454.0,105.8738,106.3119,105.8547,106.0452,31454.0
2022-03-30 14:30:00,111.36,111.49,111.16,111.21,26702.0,106.0738,106.1976,105.8833,105.9309,26702.0
2022-03-30 15:00:00,111.2,111.27,110.96,111.2,47932.0,105.9214,105.9881,105.6928,105.9214,47932.0
2022-03-30 15:30:00,111.2,112.02,111.17,111.91,153931.0,105.9214,106.7025,105.8928,106.5977,153931.0
2022-03-31 09:30:00,111.61,112.45,111.5,112.19,33200.0,106.3119,107.1121,106.2072,106.8644,33200.0
2022-03-31 10:00:00,112.16,112.18,111.2,111.78,56819.0,106.8358,106.8549,105.9214,106.4739,56819.0
2022-03-31 10:30:00,111.78,112.12,111.48,112.01,48423.0,106.4739,106.7977,106.1881,106.693,48423.0
2022-03-31 11:00:00,111.95,112.02,111.37,111.67,27682.0,106.6358,106.7025,106.0833,106.3691,27682.0
2022-03-31 11:30:00,111.67,111.68,111.35,111.39,30519.0,106.3691,106.3786,106.0643,106.1024,30519.0
2022-03-31 12:00:00,111.34,111.75,111.26,111.52,26881.0,106.0548,106.4453,105.9786,106.2262,26881.0
2022-03-31 12:30:00,111.51,111.62,111.27,111.32,17976.0,106.2167,106.3215,105.9881,106.0357,17976.0
2022-03-31 13:00:00,111.28,111.42,111.22,111.25,25784.0,105.9976,106.131,105.9405,105.969,25784.0
2022-03-31 13:30:00,111.21,111.35,111.08,111.15,29668.0,105.9309,106.0643,105.8071,105.8738,29668.0
2022-03-31 14:00:00,111.15,111.46,111.05,111.22,51656.0,105.8738,106.1691,105.7785,105.9405,51656.0
2022-03-31 14:30:00,111.2,111.39,111.06,111.39,41224.0,105.9214,106.1024,105.788,106.1024,41224.0
2022-03-31 15:00:00,111.4,111.52,110.93,110.96,35182.0,106.1119,106.2262,105.6642,105.6928,35182.0
2022-03-31 15:30:00,110.97,111.09,109.84,109.85,275936.0,105.7023,105.8166,104.626,104.6355,275936.0
2022-04-01 09:30:00,110.38,111.05,109.93,111.05,90528.0,105.4685,106.1087,105.0385,106.1087,90528.0
2022-04-01 10:00:00,111.06,111.17,109.63,109.64,46693.0,106.1182,106.2233,104.7518,104.7614,46693.0
2022-04-01 10:30:00,109.65,110.12,109.62,109.68,42138.0,104.771,105.22,104.7423,104.7996,42138.0
2022-04-01 11:00:00,109.67,110.08,109.47,109.88,28893.0,104.7901,105.1818,104.599,104.9907,28893.0
2022-04-01 11:30:00,109.86,110.05,109.6,109.81,36154.0,104.9716,105.1532,104.7232,104.9238,36154.0
2022-04-01 12:00:00,109.82,109.89,109.41,109.5,90299.0,104.9334,105.0003,104.5416,104.6276,90299.0
2022-04-01 12:30:00,109.47,109.47,108.98,109.08,39658.0,104.599,104.599,104.1308,104.2263,39658.0
2022-04-01 13:00:00,109.07,109.13,108.6,108.95,36094.0,104.2168,104.2741,103.7677,104.1021,36094.0
2022-04-01 13:30:00,108.95,109.17,108.9,109.07,37487.0,104.1021,104.3123,104.0543,104.2168,37487.0
2022-04-01 14:00:00,109.03,109.4,109.03,109.4,39634.0,104.1785,104.5321,104.1785,104.5321,39634.0
2022-04-01 14:30:00,109.38,109.58,109.03,109.07,65412.0,104.513,104.7041,104.1785,104.2168,65412.0
2022-04-01 15:00:00,109.05,109.21,108.32,108.44,69110.0,104.1977,104.3505,103.5001,103.6148,69110.0
2022-04-01 15:30:00,108.44,108.97,108.14,108.93,175847.0,103.6148,104.1212,103.3281,104.083,175847.0
2022-04-04 09:30:00,108.43,108.88,107.36,108.38,63842.0,103.6052,104.0352,102.5828,103.5575,63842.0
2022-04-04 10:00:00,108.33,108.95,108.15,108.6,61111.0,103.5097,104.1021,103.3377,103.7677,61111.0
2022-04-04 10:30:00,108.59,108.71,107.75,107.78,29667.0,103.7581,103.8728,102.9555,102.9842,29667.0
2022-04-04 11:00:00,107.81,108.06,107.48,107.64,59612.0,103.0128,103.2517,102.6975,102.8504,59612.0
2022-04-04 11:30:00,107.69,107.69,107.25,107.58,21824.0,102.8982,102.8982,102.4777,102.7931,21824.0
2022-04-04 12:00:00,107.58,107.63,107.33,107.33,33243.0,102.7931,102.8408,102.5542,102.5542,33243.0
2022-04-04 12:30:00,107.33,107.65,107.09,107.55,23506.0,102.5542,102.8599,102.3249,102.7644,23506.0
2022-04-04 13:00:00,107.57,107.58,107.35,107.42,17610.0,102.7835,102.7931,102.5733,102.6402,17610.0
2022-04-04 13:30:00,107.4,107.73,107.38,107.73,17481.0,102.6211,102.9364,102.602,102.9364,17481.0
2022-04-04 14:00:00,107.74,108.36,107.74,108.25,36465.0,102.9459,103.5384,102.9459,103.4332,36465.0
2022-04-04 14:30:00,108.23,108.46,108.22,108.39,19854.0,103.4141,103.6339,103.4046,103.567,19854.0
2022-04-04 15:00:00,108.43,108.66,108.25,108.25,28032.0,103.6052,103.825,103.4332,103.4332,28032.0
2022-04-04 15:30:00,108.24,108.26,107.75,107.89,135575.0,103.4237,103.4428,102.9555,103.0893,135575.0
2022-04-05 09:30:00,107.5,108.28,107.24,108.28,69525.0,102.7166,103.4619,102.4682,103.4619,69525.0
2022-04-05 10:00:00,108.45,108.89,107.88,108.33,45717.0,103.6243,104.0448,103.0797,103.5097,45717.0
2022-04-05 10:30:00,108.31,108.96,108.31,108.89,26116.0,103.4906,104.1117,103.4906,104.0448,26116.0
2022-04-05 11:00:00,108.87,108.87,108.54,108.8,29892.0,104.0257,104.0257,103.7103,103.9588,29892.0
2022-04-05 11:30:00,108.83,109.08,108.34,108.41,23856.0,103.9874,104.2263,103.5192,103.5861,23856.0
2022-04-05 12:00:00,108.38,108.45,107.96,108.11,34645.0,103.5575,103.6243,103.1562,103.2995,34645.0
2022-04-05 12:30:00,108.14,108.23,107.93,108.13,32827.0,103.3281,103.4141,103.1275,103.3186,32827.0
2022-04-05 13:00:00,108.1,108.38,107.96,108.25,13114.0,103.2899,103.5575,103.1562,103.4332,13114.0
2022-04-05 13:30:00,108.22,108.27,108.02,108.05,22613.0,103.4046,103.4524,103.2135,103.2421,22613.0
2022-04-05 14:00:00,108.04,108.5,107.94,108.22,37607.0,103.2326,103.6721,103.137,103.4046,37607.0
2022-04-05 14:30:00,108.22,108.31,108.1,108.25,75891.0,103.4046,103.4906,103.2899,103.4332,75891.0
2022-04-05 15:00:00,108.26,108.45,108.08,108.41,146047.0,103.4428,103.6243,103.2708,103.5861,146047.0
2022-04-05 15:30:00,108.4,108.76,108.17,108.76,411614.0,103.5766,103.9206,103.3568,103.9206,411614.0
2022-04-06 09:30:00,108.62,108.64,107.35,107.95,105044.0,103.7868,103.8059,102.5733,103.1466,105044.0
2022-04-06 10:00:00,107.97,108.24,107.65,107.89,66501.0,103.1657,103.4237,102.8599,103.0893,66501.0
2022-04-06 10:30:00,107.93,108.22,107.71,108.13,61358.0,103.1275,103.4046,102.9173,103.3186,61358.0
2022-04-06 11:00:00,108.13,108.72,108.1,108.41,42476.0,103.3186,103.8823,103.2899,103.5861,42476.0
2022-04-06 11:30:00,108.45,108.58,107.94,108.24,24933.0,103.6243,103.7486,103.137,103.4237,24933.0
2022-04-06 12:00:00,108.23,108.28,107.83,107.87,64037.0,103.4141,103.4619,103.0319,103.0702,64037.0
2022-04-06 12:30:00,107.85,108.0,107.52,107.56,58148.0,103.051,103.1944,102.7357,102.774,58148.0
2022-04-06 13:00:00,107.55,107.71,107.35,107.35,72123.0,102.7644,102.9173,102.5733,102.5733,72123.0
2022-04-06 13:30:00,107.34,107.34,106.82,106.86,27163.0,102.5637,102.5637,102.0669,102.1051,27163.0
2022-04-06 14:00:00,106.83,107.43,106.27,106.33,59142.0,102.0764,102.6497,101.5414,101.5987,59142.0
2022-04-06 14:30:00,106.38,106.95,106.29,106.75,48843.0,101.6465,102.1911,101.5605,102.0,48843.0
2022-04-06 15:00:00,106.8,107.21,106.72,106.82,52689.0,102.0478,102.4395,101.9713,102.0669,52689.0
2022-04-06 15:30:00,106.79,107.49,106.72,106.88,125029.0,102.0382,102.7071,101.9713,102.1242,125029.0
2022-04-07 09:30:00,106.66,106.66,105.76,105.96,83196.0,101.914,101.914,101.054,101.2451,83196.0
2022-04-07 10:00:00,105.95,106.01,105.43,105.43,117138.0,101.2356,101.2929,100.7387,100.7387,117138.0
2022-04-07 10:30:00,105.4,105.7,104.86,105.08,33111.0,100.7101,100.9967,100.1941,100.4043,33111.0
2022-04-07 11:00:00,105.13,105.46,104.99,105.2,28508.0,100.4521,100.7674,100.3183,100.519,28508.0
2022-04-07 11:30:00,105.22,105.72,104.97,105.52,40745.0,100.5381,101.0158,100.2992,100.8247,40745.0
2022-04-07 12:00:00,105.47,105.58,105.14,105.2,66932.0,100.7769,100.8821,100.4616,100.519,66932.0
2022-04-07 12:30:00,105.18,105.33,104.85,105.06,50314.0,100.4999,100.6432,100.1845,100.3852,50314.0
2022-04-07 13:00:00,105.08,105.66,105.07,105.62,31622.0,100.4043,100.9585,100.3947,100.9203,31622.0
2022-04-07 13:30:00,105.62,105.69,105.39,105.63,60964.0,100.9203,100.9872,100.7005,100.9298,60964.0
2022-04-07 14:00:00,105.65,105.91,105.63,105.78,74143.0,100.9489,101.1974,100.9298,101.0732,74143.0
2022-04-07 14:30:00,105.75,106.88,105.75,106.82,62061.0,101.0445,102.1242,101.0445,102.0669,62061.0
2022-04-07 15:00:00,106.79,107.26,106.7,107.01,36666.0,102.0382,102.4873,101.9522,102.2484,36666.0
2022-04-07 15:30:00,106.98,107.3,106.52,106.55,170419.0,102.2198,102.5255,101.7802,101.8089,170419.0
2022-04-08 09:30:00,107.25,108.23,107.1,107.74,99171.0,102.4777,103.4141,102.3344,102.9459,99171.0
2022-04-08 10:00:00,107.67,108.8,107.63,108.65,42946.0,102.8791,103.9588,102.8408,103.8154,42946.0
2022-04-08 10:30:00,108.7,109.37,108.64,109.37,23411.0,103.8632,104.5034,103.8059,104.5034,23411.0
2022-04-08 11:00:00,109.31,109.57,108.96,109.09,51524.0,104.4461,104.6945,104.1117,104.2359,51524.0
2022-04-08 11:30:00,109.1,109.32,108.51,108.81,46533.0,104.2454,104.4556,103.6817,103.9683,46533.0
2022-04-08 12:00:00,108.8,109.05,108.65,109.01,27667.0,103.9588,104.1977,103.8154,104.1594,27667.0
2022-04-08 12:30:00,108.99,109.2,108.68,109.0,48405.0,104.1403,104.341,103.8441,104.1499,48405.0
2022-04-08 13:00:00,108.99,109.01,108.64,108.72,21108.0,104.1403,104.1594,103.8059,103.8823,21108.0
2022-04-08 13:30:00,108.7,109.0,108.7,108.82,27527.0,103.8632,104.1499,103.8632,103.9779,27527.0
2022-04-08 14:00:00,108.8,108.94,108.36,108.5,39789.0,103.9588,104.0925,103.5384,103.6721,39789.0
2022-04-08 14:30:00,108.5,109.21,108.37,109.01,67433.0,103.6721,104.3505,103.5479,104.1594,67433.0
2022-04-08 15:00:00,109.02,109.2,108.89,109.0,42681.0,104.169,104.341,104.0448,104.1499,42681.0
2022-04-08 15:30:00,109.0,109.07,108.37,108.66,165560.0,104.1499,104.2168,103.5479,103.825,165560.0
2022-04-11 09:30:00,107.67,109.32,107.34,109.26,76802.0,102.8791,104.4556,102.5637,104.3983,76802.0
2022-04-11 10:00:00,109.17,110.27,109.02,109.61,80856.0,104.3123,105.3634,104.169,104.7327,80856.0
2022-04-11 10:30:00,109.56,109.86,109.19,109.29,63693.0,104.685,104.9716,104.3314,104.427,63693.0
2022-04-11 11:00:00,109.3,109.44,109.09,109.35,43545.0,104.4365,104.5703,104.2359,104.4843,43545.0
2022-04-11 11:30:00,109.33,109.45,109.06,109.11,30323.0,104.4652,104.5799,104.2072,104.255,30323.0
2022-04-11 12:00:00,109.11,109.16,108.79,108.8,37347.0,104.255,104.3028,103.9492,103.9588,37347.0
2022-04-11 12:30:00,108.78,108.78,108.32,108.49,39690.0,103.9397,103.9397,103.5001,103.6626,39690.0
2022-04-11 13:00:00,108.54,108.69,108.32,108.34,38408.0,103.7103,103.8537,103.5001,103.5192,38408.0
2022-04-11 13:30:00,108.38,108.52,108.15,108.18,40554.0,103.5575,103.6912,103.3377,103.3664,40554.0
2022-04-11 14:00:00,108.17,108.17,107.58,107.87,40567.0,103.3568,103.3568,102.7931,103.0702,40567.0
2022-04-11 14:30:00,107.86,108.36,107.77,108.28,34202.0,103.0606,103.5384,102.9746,103.4619,34202.0
2022-04-11 15:00:00,108.26,108.33,107.96,108.09,52189.0,103.4428,103.5097,103.1562,103.2804,52189.0
2022-04-11 15:30:00,108.11,108.31,107.9,108.1,135445.0,103.2995,103.4906,103.0988,103.2899,135445.0
2022-04-12 09:30:00,108.5,109.49,108.12,109.04,44637.0,103.6721,104.6181,103.309,104.1881,44637.0
2022-04-12 10:00:00,108.99,109.61,108.9,109.07,36045.0,104.1403,104.7327,104.0543,104.2168,36045.0
2022-04-12 10:30:00,109.13,109.17,108.67,108.73,26705.0,104.2741,104.3123,103.8346,103.8919,26705.0
2022-04-12 11:00:00,108.69,109.32,108.56,109.3,43956.0,103.8537,104.4556,103.7295,104.4365,43956.0
2022-04-12 11:30:00,109.39,109.52,109.13,109.13,44247.0,104.5225,104.6467,104.2741,104.2741,44247.0
2022-04-12 12:00:00,109.1,109.17,108.63,108.64,24794.0,104.2454,104.3123,103.7963,103.8059,24794.0
2022-04-12 12:30:00,108.68,109.0,108.59,108.98,29935.0,103.8441,104.1499,103.7581,104.1308,29935.0
2022-04-12 13:00:00,109.06,109.24,108.77,108.95,23521.0,104.2072,104.3792,103.9301,104.1021,23521.0
2022-04-12 13:30:00,108.95,108.95,108.29,108.49,57109.0,104.1021,104.1021,103.4715,103.6626,57109.0
2022-04-12 14:00:00,108.47,108.84,108.26,108.55,38588.0,103.6435,103.997,103.4428,103.7199,38588.0
2022-04-12 14:30:00,108.53,108.64,108.25,108.51,44973.0,103.7008,103.8059,103.4332,103.6817,44973.0
2022-04-12 15:00:00,108.47,108.56,107.73,108.09,65497.0,103.6435,103.7295,102.9364,103.2804,65497.0
2022-04-12 15:30:00,108.08,108.39,107.93,108.18,190354.0,103.2708,103.567,103.1275,103.3664,190354.0
2022-04-13 09:30:00,107.46,108.96,107.0,108.92,66824.0,102.6784,104.1117,102.2389,104.0734,66824.0
2022-04-13 10:00:00,108.89,109.28,108.71,108.88,53056.0,104.0448,104.4174,103.8728,104.0352,53056.0
2022-04-13 10:30:00,108.84,109.51,108.83,109.44,41913.0,103.997,104.6372,103.9874,104.5703,41913.0
2022-04-13 11:00:00,109.44,110.25,109.41,110.22,54435.0,104.5703,105.3443,104.5416,105.3156,54435.0
2022-04-13 11:30:00,110.23,110.54,109.85,109.99,73437.0,105.3251,105.6214,104.9621,105.0958,73437.0
2022-04-13 12:00:00,110.02,110.76,110.0,110.17,99502.0,105.1245,105.8316,105.1054,105.2678,99502.0
2022-04-13 12:30:00,110.17,110.66,110.12,110.3,32646.0,105.2678,105.736,105.22,105.392,32646.0
2022-04-13 13:00:00,110.21,110.55,110.21,110.31,19281.0,105.306,105.6309,105.306,105.4016,19281.0
2022-04-13 13:30:00,110.35,110.82,110.25,110.82,40718.0,105.4398,105.8889,105.3443,105.8889,40718.0
2022-04-13 14:00:00,110.8,111.04,110.66,110.72,50195.0,105.8698,106.0991,105.736,105.7933,50195.0
2022-04-13 14:30:00,110.75,110.97,110.68,110.91,26867.0,105.822,106.0322,105.7551,105.9749,26867.0
2022-04-13 15:00:00,110.89,111.81,110.8,111.77,237822.0,105.9558,106.8348,105.8698,106.7966,237822.0
2022-04-13 15:30:00,111.77,111.98,111.42,111.64,299435.0,106.7966,106.9973,106.4622,106.6724,299435.0
2022-04-14 09:30:00,112.01,112.86,111.57,112.47,123348.0,107.0259,107.8381,106.6055,107.4655,123348.0
2022-04-14 10:00:00,112.45,113.1,111.87,112.59,70235.0,107.4464,108.0674,106.8922,107.5801,70235.0
2022-04-14 10:30:00,112.61,113.13,112.51,113.01,81533.0,107.5992,108.0961,107.5037,107.9814,81533.0
2022-04-14 11:00:00,112.98,113.72,112.92,113.49,143228.0,107.9528,108.6599,107.8954,108.4401,143228.0
2022-04-14 11:30:00,113.49,113.8,112.9,112.97,75490.0,108.4401,108.7363,107.8763,107.9432,75490.0
2022-04-14 12:00:00,112.96,113.12,112.82,112.87,99156.0,107.9337,108.0865,107.7999,107.8477,99156.0
2022-04-14 12:30:00,112.85,113.11,112.73,113.1,131986.0,107.8286,108.077,107.7139,108.0674,131986.0
2022-04-14 13:00:00,113.1,113.1,112.36,112.45,50171.0,108.0674,108.0674,107.3604,107.4464,50171.0
2022-04-14 13:30:00,112.47,112.77,112.37,112.57,59931.0,107.4655,107.7521,107.3699,107.561,59931.0
2022-04-14 14:00:00,112.61,112.79,111.96,112.33,54053.0,107.5992,107.7712,106.9782,107.3317,54053.0
2022-04-14 14:30:00,112.34,112.48,111.85,111.86,53554.0,107.3413,107.475,106.8731,106.8826,53554.0
2022-04-14 15:00:00,111.83,112.15,111.73,112.11,65286.0,106.8539,107.1597,106.7584,107.1215,65286.0
2022-04-14 15:30:00,112.1,112.3,111.72,111.83,245233.0,107.1119,107.303,106.7488,106.8539,245233.0
2022-04-18 09:30:00,110.67,111.4,110.13,110.24,69047.0,105.7456,106.4431,105.2296,105.3347,69047.0
2022-04-18 10:00:00,110.15,110.27,108.89,110.0,70839.0,105.2487,105.3634,104.0448,105.1054,70839.0
2022-04-18 10:30:00,110.02,110.59,110.02,110.51,44412.0,105.1245,105.6691,105.1245,105.5927,44412.0
2022-04-18 11:00:00,110.48,110.8,110.16,110.21,33248.0,105.564,105.8698,105.2583,105.306,33248.0
2022-04-18 11:30:00,110.2,110.38,109.95,110.35,32205.0,105.2965,105.4685,105.0576,105.4398,32205.0
2022-04-18 12:00:00,110.36,110.4,110.0,110.12,27063.0,105.4494,105.4876,105.1054,105.22,27063.0
2022-04-18 12:30:00,110.16,110.92,110.05,110.78,21282.0,105.2583,105.9844,105.1532,105.8507,21282.0
2022-04-18 13:00:00,110.73,110.94,110.64,110.9,17861.0,105.8029,106.0036,105.7169,105.9653,17861.0
2022-04-18 13:30:00,110.98,111.47,110.98,111.28,29102.0,106.0418,106.51,106.0418,106.3284,29102.0
2022-04-18 14:00:00,111.31,111.45,111.07,111.17,24991.0,106.3571,106.4909,106.1278,106.2233,24991.0
2022-04-18 14:30:00,111.18,111.35,111.09,111.19,27712.0,106.2329,106.3953,106.1469,106.2424,27712.0
2022-04-18 15:00:00,111.18,111.27,110.66,110.76,33960.0,106.2329,106.3189,105.736,105.8316,33960.0
2022-04-18 15:30:00,110.7,110.98,110.28,110.97,114853.0,105.7742,106.0418,105.3729,106.0322,114853.0
2022-04-19 09:30:00,111.15,112.31,111.15,112.31,49997.0,106.2042,107.3126,106.2042,107.3126,49997.0
2022-04-19 10:00:00,112.2,112.37,111.9,112.3,22792.0,107.2075,107.3699,106.9208,107.303,22792.0
2022-04-19 10:30:00,112.33,112.67,112.3,112.41,28340.0,107.3317,107.6566,107.303,107.4081,28340.0
2022-04-19 11:00:00,112.39,112.9,112.29,112.89,27990.0,107.389,107.8763,107.2935,107.8668,27990.0
2022-04-19 11:30:00,112.87,113.14,112.8,112.82,33933.0,107.8477,108.1057,107.7808,107.7999,33933.0
2022-04-19 12:00:00,112.82,113.37,112.79,113.16,44972.0,107.7999,108.3254,107.7712,108.1248,44972.0
2022-04-19 12:30:00,113.16,113.33,113.03,113.14,23383.0,108.1248,108.2872,108.0006,108.1057,23383.0
2022-04-19 13:00:00,113.13,113.24,112.88,112.88,21889.0,108.0961,108.2012,107.8572,107.8572,21889.0
2022-04-19 13:30:00,112.91,113.35,112.91,113.18,21489.0,107.8859,108.3063,107.8859,108.1439,21489.0
2022-04-19 14:00:00,113.14,113.2,112.87,113.08,37826.0,108.1057,108.163,107.8477,108.0483,37826.0
2022-04-19 14:30:00,113.11,113.2,112.99,113.17,52224.0,108.077,108.163,107.9623,108.1343,52224.0
2022-04-19 15:00:00,113.18,113.38,113.0,113.25,38249.0,108.1439,108.335,107.9719,108.2108,38249.0
2022-04-19 15:30:00,113.22,113.41,112.91,113.05,124623.0,108.1821,108.3636,107.8859,108.0197,124623.0
2022-04-20 09:30:00,113.89,114.32,113.24,113.39,41126.0,108.8223,109.2332,108.2012,108.3445,41126.0
2022-04-20 10:00:00,113.42,113.54,112.88,113.46,36044.0,108.3732,108.4879,107.8572,108.4114,36044.0
2022-04-20 10:30:00,113.47,114.21,113.24,114.18,25392.0,108.421,109.128,108.2012,109.0994,25392.0
2022-04-20 11:00:00,114.2,114.22,113.61,113.96,19028.0,109.1185,109.1376,108.5547,108.8892,19028.0
2022-04-20 11:30:00,114.04,114.18,113.67,113.76,33743.0,108.9656,109.0994,108.6121,108.6981,33743.0
2022-04-20 12:00:00,113.82,113.89,113.34,113.42,35932.0,108.7554,108.8223,108.2968,108.3732,35932.0
2022-04-20 12:30:00,113.48,113.83,113.48,113.7,18330.0,108.4305,108.765,108.4305,108.6407,18330.0
2022-04-20 13:00:00,113.68,113.78,113.39,113.61,31991.0,108.6216,108.7172,108.3445,108.5547,31991.0
2022-04-20 13:30:00,113.58,114.27,113.55,114.23,32418.0,108.5261,109.1854,108.4974,109.1472,32418.0
2022-04-20 14:00:00,114.22,114.39,113.96,114.14,27143.0,109.1376,109.3,108.8892,109.0612,27143.0
2022-04-20 14:30:00,114.14,114.2,113.69,113.85,30812.0,109.0612,109.1185,108.6312,108.7841,30812.0
2022-04-20 15:00:00,113.9,114.05,113.72,114.05,32415.0,108.8318,108.9752,108.6599,108.9752,32415.0
2022-04-20 15:30:00,114.04,114.12,113.77,113.78,178882.0,108.9656,109.0421,108.7076,108.7172,178882.0
2022-04-21 09:30:00,115.0,115.2,113.61,114.13,53182.0,109.8829,110.074,108.5547,109.0516,53182.0
2022-04-21 10:00:00,114.09,114.76,113.93,114.72,32663.0,109.0134,109.6536,108.8605,109.6154,32663.0
2022-04-21 10:30:00,114.7,114.75,113.89,113.92,26447.0,109.5962,109.644,108.8223,108.851,26447.0
2022-04-21 11:00:00,113.96,114.02,112.88,113.2,38200.0,108.8892,108.9465,107.8572,108.163,38200.0
2022-04-21 11:30:00,113.22,113.27,111.77,112.06,69979.0,108.1821,108.2299,106.7966,107.0737,69979.0
2022-04-21 12:00:00,112.04,112.29,111.8,111.86,22980.0,107.0546,107.2935,106.8253,106.8826,22980.0
2022-04-21 12:30:00,111.84,112.11,111.74,111.75,47330.0,106.8635,107.1215,106.768,106.7775,47330.0
2022-04-21 13:00:00,111.78,112.03,111.32,112.02,44187.0,106.8062,107.0451,106.3666,107.0355,44187.0
2022-04-21 13:30:00,112.16,112.37,111.7,111.7,32665.0,107.1693,107.3699,106.7297,106.7297,32665.0
2022-04-21 14:00:00,111.72,111.76,111.35,111.35,41523.0,106.7488,106.7871,106.3953,106.3953,41523.0
2022-04-21 14:30:00,111.32,111.71,110.46,110.59,34301.0,106.3666,106.7393,105.5449,105.6691,34301.0
2022-04-21 15:00:00,110.52,110.53,109.74,110.17,121266.0,105.6022,105.6118,104.8569,105.2678,121266.0
2022-04-21 15:30:00,110.16,110.22,109.43,109.8,208858.0,105.2583,105.3156,104.5607,104.9143,208858.0
2022-04-22 09:30:00,109.48,109.48,107.86,107.96,52511.0,104.6085,104.6085,103.0606,103.1562,52511.0
2022-04-22 10:00:00,107.85,108.27,107.6,108.17,62696.0,103.051,103.4524,102.8122,103.3568,62696.0
2022-04-22 10:30:00,108.09,108.21,107.43,107.47,44912.0,103.2804,103.395,102.6497,102.688,44912.0
2022-04-22 11:00:00,107.48,107.93,107.07,107.18,57514.0,102.6975,103.1275,102.3058,102.4109,57514.0
2022-04-22 11:30:00,107.16,107.32,106.21,106.32,58692.0,102.3917,102.5446,101.484,101.5891,58692.0
2022-04-22 12:00:00,106.28,106.66,106.12,106.43,44090.0,101.5509,101.914,101.398,101.6942,44090.0
2022-04-22 12:30:00,106.41,106.89,106.4,106.54,39718.0,101.6751,102.1338,101.6656,101.7993,39718.0
2022-04-22 13:00:00,106.55,106.55,105.7,105.9,82095.0,101.8089,101.8089,100.9967,101.1878,82095.0
2022-04-22 13:30:00,105.88,106.0,105.19,105.21,71851.0,101.1687,101.2834,100.5094,100.5285,71851.0
2022-04-22 14:00:00,105.19,105.41,104.76,104.78,69595.0,100.5094,100.7196,100.0985,100.1177,69595.0
2022-04-22 14:30:00,104.8,104.92,104.26,104.4,86723.0,100.1368,100.2514,99.6208,99.7546,86723.0
2022-04-22 15:00:00,104.39,104.73,104.18,104.37,101279.0,99.745,100.0699,99.5443,99.7259,101279.0
2022-04-22 15:30:00,104.37,104.77,103.36,103.55,274753.0,99.7259,100.1081,98.7608,98.9424,274753.0
2022-04-25 09:30:00,102.21,102.69,101.64,101.87,82592.0,97.662,98.1206,97.1174,97.3371,82592.0
2022-04-25 10:00:00,101.87,102.76,101.47,102.61,41836.0,97.3371,98.1875,96.9549,98.0442,41836.0
2022-04-25 10:30:00,102.55,102.85,101.91,101.91,33948.0,97.9869,98.2735,97.3754,97.3754,33948.0
2022-04-25 11:00:00,101.93,102.17,101.53,101.82,35970.0,97.3945,97.6238,97.0123,97.2894,35970.0
2022-04-25 11:30:00,101.78,102.04,101.39,101.69,42590.0,97.2511,97.4996,96.8785,97.1651,42590.0
2022-04-25 12:00:00,101.65,102.74,101.45,102.46,36500.0,97.1269,98.1684,96.9358,97.9009,36500.0
2022-04-25 12:30:00,102.45,102.6,102.14,102.35,31599.0,97.8913,98.0347,97.5951,97.7958,31599.0
2022-04-25 13:00:00,102.38,102.94,102.04,102.55,44795.0,97.8244,98.3595,97.4996,97.9869,44795.0
2022-04-25 13:30:00,102.61,102.7,101.98,102.1,35723.0,98.0442,98.1302,97.4422,97.5569,35723.0
2022-04-25 14:00:00,102.12,102.99,101.96,102.97,47177.0,97.576,98.4073,97.4231,98.3882,47177.0
2022-04-25 14:30:00,103.0,103.33,102.78,102.99,37222.0,98.4169,98.7322,98.2066,98.4073,37222.0
2022-04-25 15:00:00,103.05,103.78,102.65,103.75,48473.0,98.4646,99.1621,98.0824,99.1335,48473.0
2022-04-25 15:30:00,103.74,104.17,103.6,104.0,160269.0,99.1239,99.5348,98.9902,99.3724,160269.0
2022-04-26 09:30:00,102.69,103.01,102.08,102.97,33587.0,98.1206,98.4264,97.5378,98.3882,33587.0
2022-04-26 10:00:00,102.82,103.09,102.08,102.48,41723.0,98.2449,98.5028,97.5378,97.92,41723.0
2022-04-26 10:30:00,102.52,102.54,101.91,102.03,48545.0,97.9582,97.9773,97.3754,97.49,48545.0
2022-04-26 11:00:00,102.06,102.06,101.19,101.19,56252.0,97.5187,97.5187,96.6874,96.6874,56252.0
2022-04-26 11:30:00,101.09,101.4,100.77,100.79,31409.0,96.5918,96.888,96.2861,96.3052,31409.0
2022-04-26 12:00:00,100.81,101.69,100.76,101.61,18948.0,96.3243,97.1651,96.2765,97.0887,18948.0
2022-04-26 12:30:00,101.6,101.66,101.0,101.28,23288.0,97.0791,97.1365,96.5058,96.7734,23288.0
2022-04-26 13:00:00,101.42,101.42,100.51,100.53,18381.0,96.9072,96.9072,96.0377,96.0568,18381.0
2022-04-26 13:30:00,100.45,100.96,100.28,100.85,27345.0,95.9803,96.4676,95.8179,96.3625,27345.0
2022-04-26 14:00:00,100.84,101.18,100.61,101.11,32802.0,96.353,96.6778,96.1332,96.611,32802.0
2022-04-26 14:30:00,101.1,101.26,100.7,101.12,35064.0,96.6014,96.7543,96.2192,96.6205,35064.0
2022-04-26 15:00:00,101.15,101.22,100.17,100.29,31806.0,96.6492,96.7161,95.7128,95.8274,31806.0
2022-04-26 15:30:00,100.28,100.48,99.94,100.01,134135.0,95.8179,96.009,95.493,95.5599,134135.0
2022-04-27 09:30:00,99.95,101.5,99.95,101.33,71830.0,95.5026,96.9836,95.5026,96.8212,71830.0
2022-04-27 10:00:00,101.35,101.64,100.5,100.53,39028.0,96.8403,97.1174,96.0281,96.0568,39028.0
2022-04-27 10:30:00,100.45,101.34,100.26,101.08,43964.0,95.9803,96.8307,95.7988,96.5823,43964.0
2022-04-27 11:00:00,101.11,101.47,100.59,100.94,58858.0,96.611,96.9549,96.1141,96.4485,58858.0
2022-04-27 11:30:00,101.23,101.66,101.15,101.49,23243.0,96.7256,97.1365,96.6492,96.974,23243.0
2022-04-27 12:00:00,101.45,101.94,100.79,101.5,63751.0,96.9358,97.404,96.3052,96.9836,63751.0
2022-04-27 12:30:00,101.5,101.62,101.06,101.57,29643.0,96.9836,97.0983,96.5632,97.0505,29643.0
2022-04-27 13:00:00,101.59,101.99,100.79,101.09,33523.0,97.0696,97.4518,96.3052,96.5918,33523.0
2022-04-27 13:30:00,101.15,101.74,100.82,101.61,41343.0,96.6492,97.2129,96.3339,97.0887,41343.0
2022-04-27 14:00:00,101.62,101.75,101.24,101.42,60254.0,97.0983,97.2225,96.7352,96.9072,60254.0
2022-04-27 14:30:00,101.41,101.94,100.99,101.15,84321.0,96.8976,97.404,96.4963,96.6492,84321.0
2022-04-27 15:00:00,101.12,101.2,100.74,101.13,101899.0,96.6205,96.6969,96.2574,96.6301,101899.0
2022-04-27 15:30:00,101.1,101.36,100.41,100.42,222087.0,96.6014,96.8498,95.9421,95.9517,222087.0
2022-04-28 09:30:00,102.46,103.0,100.16,101.55,149897.0,97.9009,98.4169,95.7032,97.0314,149897.0
2022-04-28 10:00:00,101.42,101.42,99.56,99.8,93358.0,96.9072,96.9072,95.1299,95.3592,93358.0
2022-04-28 10:30:00,99.76,99.81,98.91,99.48,103414.0,95.321,95.3688,94.5088,95.0535,103414.0
2022-04-28 11:00:00,99.48,101.33,99.48,101.2,164109.0,95.0535,96.8212,95.0535,96.6969,164109.0
2022-04-28 11:30:00,101.2,101.94,100.69,101.86,107565.0,96.6969,97.404,96.2096,97.3276,107565.0
2022-04-28 12:00:00,101.87,102.33,101.28,102.33,112744.0,97.3371,97.7767,96.7734,97.7767,112744.0
2022-04-28 12:30:00,102.37,103.25,101.99,103.25,78093.0,97.8149,98.6557,97.4518,98.6557,78093.0
2022-04-28 13:00:00,103.32,103.87,103.07,103.44,103660.0,98.7226,99.2481,98.4837,98.8373,103660.0
2022-04-28 13:30:00,103.46,104.08,103.34,103.86,73839.0,98.8564,99.4488,98.7417,99.2386,73839.0
2022-04-28 14:00:00,103.86,104.14,103.8,104.01,77651.0,99.2386,99.5061,99.1813,99.3819,77651.0
2022-04-28 14:30:00,104.01,104.69,103.93,104.69,82514.0,99.3819,100.0317,99.3055,100.0317,82514.0
2022-04-28 15:00:00,104.68,105.0,104.45,104.59,80601.0,100.0221,100.3279,99.8023,99.9361,80601.0
2022-04-28 15:30:00,104.63,104.68,103.89,104.06,394038.0,99.9743,100.0221,99.2673,99.4297,394038.0
2022-04-29 09:30:00,103.77,103.77,101.75,102.8,89485.0,99.1526,99.1526,97.2225,98.2258,89485.0
2022-04-29 10:00:00,102.83,103.17,101.02,101.15,67873.0,98.2544,98.5793,96.525,96.6492,67873.0
2022-04-29 10:30:00,101.11,101.42,101.01,101.42,53525.0,96.611,96.9072,96.5154,96.9072,53525.0
2022-04-29 11:00:00,101.39,101.97,101.14,101.8,51445.0,96.8785,97.4327,96.6396,97.2703,51445.0
2022-04-29 11:30:00,101.82,102.07,101.34,101.38,29008.0,97.2894,97.5282,96.8307,96.8689,29008.0
2022-04-29 12:00:00,101.36,101.36,100.93,101.07,33408.0,96.8498,96.8498,96.439,96.5727,33408.0
2022-04-29 12:30:00,101.1,101.18,100.52,100.55,22884.0,96.6014,96.6778,96.0472,96.0759,22884.0
2022-04-29 13:00:00,100.51,100.85,100.43,100.81,23762.0,96.0377,96.3625,95.9612,96.3243,23762.0
2022-04-29 13:30:00,100.86,100.89,99.91,100.0,37422.0,96.3721,96.4007,95.4643,95.5503,37422.0
2022-04-29 14:00:00,99.98,100.0,98.8,98.95,56646.0,95.5312,95.5503,94.4037,94.5471,56646.0
2022-04-29 14:30:00,98.97,99.12,98.27,98.56,57895.0,94.5662,94.7095,93.8973,94.1744,57895.0
2022-04-29 15:00:00,98.5,98.52,97.7,97.93,81203.0,94.1171,94.1362,93.3527,93.5725,81203.0
2022-04-29 15:30:00,97.93,98.26,97.2,97.54,263494.0,93.5725,93.8878,92.8749,93.1998,263494.0
2022-05-02 09:30:00,97.73,99.4,97.24,98.77,93350.0,93.3814,94.977,92.9132,94.3751,93350.0
2022-05-02 10:00:00,98.65,98.86,97.46,98.46,81651.0,94.2604,94.4611,93.1234,94.0789,81651.0
2022-05-02 10:30:00,98.41,99.03,98.29,98.29,30282.0,94.0311,94.6235,93.9164,93.9164,30282.0
2022-05-02 11:00:00,98.27,98.28,97.49,97.71,51894.0,93.8973,93.9069,93.152,93.3622,51894.0
2022-05-02 11:30:00,97.75,98.15,97.52,98.02,21050.0,93.4005,93.7827,93.1807,93.6584,21050.0
2022-05-02 12:00:00,98.09,98.34,97.61,97.96,18372.0,93.7253,93.9642,93.2667,93.6011,18372.0
2022-05-02 12:30:00,98.06,98.17,97.15,97.17,18725.0,93.6967,93.8018,92.8272,92.8463,18725.0
2022-05-02 13:00:00,97.31,97.47,96.84,96.94,29545.0,92.98,93.1329,92.531,92.6265,29545.0
2022-05-02 13:30:00,96.94,97.12,96.39,96.67,25973.0,92.6265,92.7985,92.101,92.3685,25973.0
2022-05-02 14:00:00,96.62,96.94,95.87,96.23,33491.0,92.3207,92.6265,91.6041,91.9481,33491.0
2022-05-02 14:30:00,96.18,96.51,95.79,96.17,38021.0,91.9003,92.2156,91.5277,91.8908,38021.0
2022-05-02 15:00:00,96.31,97.95,96.3,97.74,55060.0,92.0245,93.5916,92.015,93.3909,55060.0
2022-05-02 15:30:00,97.85,98.47,97.79,98.45,190605.0,93.496,94.0884,93.4387,94.0693,190605.0
2022-05-03 09:30:00,98.87,99.19,98.15,99.13,30040.0,94.4706,94.7764,93.7827,94.7191,30040.0
2022-05-03 10:00:00,99.29,99.61,98.8,99.53,29232.0,94.8719,95.1777,94.4037,95.1013,29232.0
2022-05-03 10:30:00,99.56,99.86,99.02,99.31,27986.0,95.1299,95.4166,94.614,94.891,27986.0
2022-05-03 11:00:00,99.35,99.99,99.16,99.76,29110.0,94.9293,95.5408,94.7477,95.321,29110.0
2022-05-03 11:30:00,99.8,100.14,99.58,99.92,20724.0,95.3592,95.6841,95.149,95.4739,20724.0
2022-05-03 12:00:00,99.93,100.27,99.6,99.73,35848.0,95.4835,95.8083,95.1681,95.2924,35848.0
2022-05-03 12:30:00,99.56,99.91,99.54,99.74,17207.0,95.1299,95.4643,95.1108,95.3019,17207.0
2022-05-03 13:00:00,99.73,100.16,99.69,99.84,14363.0,95.2924,95.7032,95.2541,95.3975,14363.0
2022-05-03 13:30:00,99.91,100.31,99.91,100.07,22393.0,95.4643,95.8466,95.4643,95.6172,22393.0
2022-05-03 14:00:00,100.04,100.09,99.48,99.67,56902.0,95.5886,95.6363,95.0535,95.235,56902.0
2022-05-03 14:30:00,99.7,100.55,99.51,100.52,47033.0,95.2637,96.0759,95.0821,96.0472,47033.0
2022-05-03 15:00:00,100.56,100.93,100.54,100.81,70534.0,96.0854,96.439,96.0663,96.3243,70534.0
2022-05-03 15:30:00,100.86,100.92,100.25,100.36,228259.0,96.3721,96.4294,95.7892,95.8943,228259.0
2022-05-04 09:30:00,100.68,101.16,100.41,100.51,42896.0,96.2001,96.6587,95.9421,96.0377,42896.0
2022-05-04 10:00:00,100.55,100.58,99.96,100.53,32169.0,96.0759,96.1045,95.5121,96.0568,32169.0
2022-05-04 10:30:00,100.5,100.64,100.25,100.3,20127.0,96.0281,96.1619,95.7892,95.837,20127.0
2022-05-04 11:00:00,100.34,100.46,99.77,99.77,32833.0,95.8752,95.9899,95.3306,95.3306,32833.0
2022-05-04 11:30:00,99.76,100.16,99.37,99.75,28667.0,95.321,95.7032,94.9484,95.3115,28667.0
2022-05-04 12:00:00,99.81,100.33,99.56,100.29,13878.0,95.3688,95.8657,95.1299,95.8274,13878.0
2022-05-04 12:30:00,100.33,100.49,100.07,100.37,21934.0,95.8657,96.0185,95.6172,95.9039,21934.0
2022-05-04 13:00:00,100.32,100.47,99.66,99.72,27725.0,95.8561,95.9994,95.2255,95.2828,27725.0
2022-05-04 13:30:00,99.68,99.69,99.3,99.44,20933.0,95.2446,95.2541,94.8815,95.0153,20933.0
2022-05-04 14:00:00,99.38,99.91,98.68,99.7,20425.0,94.9579,95.4643,94.2891,95.2637,20425.0
2022-05-04 14:30:00,99.8,101.35,98.43,101.17,40270.0,95.3592,96.8403,94.0502,96.6683,40270.0
2022-05-04 15:00:00,101.23,102.26,101.06,102.26,26388.0,96.7256,97.7098,96.5632,97.7098,26388.0
2022-05-04 15:30:00,102.31,103.32,102.28,103.24,130495.0,97.7576,98.7226,97.7289,98.6462,130495.0
2022-05-05 09:30:00,101.45,101.91,100.62,100.93,23153.0,96.9358,97.3754,96.1428,96.439,23153.0
2022-05-05 10:00:00,100.99,100.99,99.68,99.77,30692.0,96.4963,96.4963,95.2446,95.3306,30692.0
2022-05-05 10:30:00,99.71,99.92,98.64,99.08,35425.0,95.2732,95.4739,94.2509,94.6713,35425.0
2022-05-05 11:00:00,99.09,99.22,98.12,98.2,22866.0,94.6808,94.8051,93.754,93.8304,22866.0
2022-05-05 11:30:00,98.28,98.84,97.79,97.85,23554.0,93.9069,94.442,93.4387,93.496,23554.0
2022-05-05 12:00:00,97.79,98.32,97.39,98.27,13647.0,93.4387,93.9451,93.0565,93.8973,13647.0
2022-05-05 12:30:00,98.26,98.52,97.85,98.37,15568.0,93.8878,94.1362,93.496,93.9929,15568.0
2022-05-05 13:00:00,98.56,99.01,98.46,98.71,21005.0,94.1744,94.6044,94.0789,94.3177,21005.0
2022-05-05 13:30:00,98.69,99.29,98.53,98.63,12155.0,94.2986,94.8719,94.1458,94.2413,12155.0
2022-05-05 14:00:00,98.56,99.37,98.44,98.44,33563.0,94.1744,94.9484,94.0598,94.0598,33563.0
2022-05-05 14:30:00,98.45,99.04,98.25,98.78,35307.0,94.0693,94.6331,93.8782,94.3846,35307.0
2022-05-05 15:00:00,98.84,98.84,98.08,98.19,63666.0,94.442,94.442,93.7158,93.8209,63666.0
2022-05-05 15:30:00,98.16,99.44,98.08,99.42,171310.0,93.7922,95.0153,93.7158,94.9962,171310.0
2022-05-06 09:30:00,98.45,98.45,96.64,96.86,25051.0,94.0693,94.0693,92.3399,92.5501,25051.0
2022-05-06 10:00:00,96.8,97.61,96.47,97.14,35098.0,92.4927,93.2667,92.1774,92.8176,35098.0
2022-05-06 10:30:00,97.07,97.88,96.48,97.75,27137.0,92.7507,93.5247,92.187,93.4005,27137.0
2022-05-06 11:00:00,97.72,98.18,97.22,97.85,43249.0,93.3718,93.8113,92.894,93.496,43249.0
2022-05-06 11:30:00,97.9,97.92,96.91,97.0,18734.0,93.5438,93.5629,92.5978,92.6838,18734.0
2022-05-06 12:00:00,96.98,97.77,96.75,97.62,15794.0,92.6647,93.4196,92.445,93.2762,15794.0
2022-05-06 12:30:00,97.53,98.25,97.37,98.19,18418.0,93.1903,93.8782,93.0374,93.8209,18418.0
2022-05-06 13:00:00,98.18,98.33,97.56,97.9,19970.0,93.8113,93.9547,93.2189,93.5438,19970.0
2022-05-06 13:30:00,97.99,98.07,97.09,97.18,21653.0,93.6298,93.7062,92.7698,92.8558,21653.0
2022-05-06 14:00:00,97.11,97.36,96.65,96.78,28074.0,92.7889,93.0278,92.3494,92.4736,28074.0
2022-05-06 14:30:00,96.77,97.19,96.35,96.83,26405.0,92.4641,92.8654,92.0628,92.5214,26405.0
2022-05-06 15:00:00,96.73,96.81,96.18,96.5,42166.0,92.4258,92.5023,91.9003,92.2061,42166.0
2022-05-06 15:30:00,96.48,97.69,96.48,97.26,164603.0,92.187,93.3431,92.187,92.9323,164603.0
2022-05-09 09:30:00,95.59,95.87,94.77,95.5,43258.0,91.3366,91.6041,90.5531,91.2506,43258.0
2022-05-09 10:00:00,95.38,95.55,94.6,94.69,26511.0,91.1359,91.2984,90.3906,90.4766,26511.0
2022-05-09 10:30:00,94.64,94.89,94.2,94.24,39025.0,90.4288,90.6677,90.0084,90.0466,39025.0
2022-05-09 11:00:00,94.2,94.3,93.44,93.61,45460.0,90.0084,90.104,89.2822,89.4447,45460.0
2022-05-09 11:30:00,93.63,94.46,93.37,94.19,19842.0,89.4638,90.2569,89.2154,89.9989,19842.0
2022-05-09 12:00:00,94.27,94.82,93.96,94.63,16860.0,90.0753,90.6008,89.7791,90.4193,16860.0
2022-05-09 12:30:00,94.61,94.75,94.12,94.18,29880.0,90.4002,90.534,89.932,89.9893,29880.0
2022-05-09 13:00:00,94.2,94.37,93.91,94.2,23612.0,90.0084,90.1709,89.7313,90.0084,23612.0
2022-05-09 13:30:00,94.42,94.53,93.78,94.22,44568.0,90.2186,90.3237,89.6071,90.0275,44568.0
2022-05-09 14:00:00,94.22,94.47,93.86,94.08,28676.0,90.0275,90.2664,89.6836,89.8938,28676.0
2022-05-09 14:30:00,93.96,94.48,93.68,94.35,30576.0,89.7791,90.276,89.5116,90.1517,30576.0
2022-05-09 15:00:00,94.43,94.75,93.66,93.7,58314.0,90.2282,90.534,89.4925,89.5307,58314.0
2022-05-09 15:30:00,93.71,93.85,93.15,93.68,279746.0,89.5402,89.674,89.0051,89.5116,279746.0
2022-05-10 09:30:00,94.77,95.39,94.36,94.93,56309.0,90.5531,91.1455,90.1613,90.7059,56309.0
2022-05-10 10:00:00,94.84,95.17,93.95,94.12,46589.0,90.6199,90.9353,89.7695,89.932,46589.0
2022-05-10 10:30:00,94.01,94.12,92.51,92.89,38821.0,89.8269,89.932,88.3936,88.7567,38821.0
2022-05-10 11:00:00,92.84,93.2,92.46,92.81,42176.0,88.7089,89.0529,88.3458,88.6803,42176.0
2022-05-10 11:30:00,92.86,93.48,92.49,93.08,34300.0,88.728,89.3205,88.3745,88.9383,34300.0
2022-05-10 12:00:00,93.08,93.58,92.65,92.73,32491.0,88.9383,89.416,88.5274,88.6038,32491.0
2022-05-10 12:30:00,92.8,92.86,92.04,92.47,24410.0,88.6707,88.728,87.9445,88.3554,24410.0
2022-05-10 13:00:00,92.47,93.23,92.47,93.22,27879.0,88.3554,89.0816,88.3554,89.072,27879.0
2022-05-10 13:30:00,93.27,94.57,93.27,94.52,43349.0,89.1198,90.362,89.1198,90.3142,43349.0
2022-05-10 14:00:00,94.56,94.56,93.76,93.98,29909.0,90.3524,90.3524,89.588,89.7982,29909.0
2022-05-10 14:30:00,94.0,94.34,93.76,94.09,22642.0,89.8173,90.1422,89.588,89.9033,22642.0
2022-05-10 15:00:00,94.18,94.48,93.53,93.57,45923.0,89.9893,90.276,89.3682,89.4065,45923.0
2022-05-10 15:30:00,93.55,93.92,93.38,93.77,192263.0,89.3873,89.7409,89.2249,89.5976,192263.0
2022-05-11 09:30:00,93.43,94.81,92.91,94.8,42574.0,89.2727,90.5913,88.7758,90.5817,42574.0
2022-05-11 10:00:00,94.76,95.65,94.35,95.49,49236.0,90.5435,91.3939,90.1517,91.241,49236.0
2022-05-11 10:30:00,95.36,96.17,94.9,95.39,37902.0,91.1168,91.8908,90.6773,91.1455,37902.0
2022-05-11 11:00:00,95.36,95.44,94.68,95.35,25209.0,91.1168,91.1932,90.4671,91.1073,25209.0
2022-05-11 11:30:00,95.34,95.89,95.01,95.16,24424.0,91.0977,91.6232,90.7824,90.9257,24424.0
2022-05-11 12:00:00,95.16,95.5,94.52,94.53,24808.0,90.9257,91.2506,90.3142,90.3237,24808.0
2022-05-11 12:30:00,94.39,94.74,94.06,94.14,20167.0,90.19,90.5244,89.8747,89.9511,20167.0
2022-05-11 13:00:00,94.14,94.25,93.67,93.7,19017.0,89.9511,90.0562,89.502,89.5307,19017.0
2022-05-11 13:30:00,93.63,93.83,93.38,93.58,39107.0,89.4638,89.6549,89.2249,89.416,39107.0
2022-05-11 14:00:00,93.59,94.63,93.59,94.26,29233.0,89.4256,90.4193,89.4256,90.0658,29233.0
2022-05-11 14:30:00,94.15,94.85,94.03,94.12,50539.0,89.9606,90.6295,89.846,89.932,50539.0
2022-05-11 15:00:00,94.04,94.2,93.66,93.94,54758.0,89.8555,90.0084,89.4925,89.76,54758.0
2022-05-11 15:30:00,93.95,94.19,92.86,92.99,238318.0,89.7695,89.9989,88.728,88.8523,238318.0
2022-05-12 09:30:00,92.05,92.71,91.51,92.11,42639.0,87.9541,88.5847,87.4381,88.0114,42639.0
2022-05-12 10:00:00,92.06,92.99,91.44,92.27,52211.0,87.9636,88.8523,87.3712,88.1643,52211.0
2022-05-12 10:30:00,92.34,92.64,91.8,92.64,28241.0,88.2312,88.5178,87.7152,88.5178,28241.0
2022-05-12 11:00:00,92.57,93.13,92.01,92.03,51683.0,88.451,88.986,87.9159,87.935,51683.0
2022-05-12 11:30:00,92.06,92.26,90.89,90.89,29254.0,87.9636,88.1547,86.8457,86.8457,29254.0
2022-05-12 12:00:00,90.88,91.45,90.6,91.33,43560.0,86.8362,87.3808,86.5686,87.2661,43560.0
2022-05-12 12:30:00,91.45,92.07,91.45,91.56,24219.0,87.3808,87.9732,87.3808,87.4859,24219.0
2022-05-12 13:00:00,91.39,91.56,90.79,90.89,19488.0,87.3235,87.4859,86.7502,86.8457,19488.0
2022-05-12 13:30:00,90.82,91.0,90.24,90.46,39182.0,86.7788,86.9508,86.2246,86.4348,39182.0
2022-05-12 14:00:00,90.49,90.71,90.19,90.42,30911.0,86.4635,86.6737,86.1769,86.3966,30911.0
2022-05-12 14:30:00,90.38,90.44,89.83,89.92,34254.0,86.3584,86.4157,85.8329,85.9189,34254.0
2022-05-12 15:00:00,89.88,91.35,89.87,90.73,46532.0,85.8806,87.2852,85.8711,86.6928,46532.0
2022-05-12 15:30:00,90.76,92.05,90.76,92.05,193600.0,86.7215,87.9541,86.7215,87.9541,193600.0
2022-05-13 09:30:00,93.44,94.59,93.0,94.25,37478.0,89.2822,90.3811,88.8618,90.0562,37478.0
2022-05-13 10:00:00,94.25,94.89,94.04,94.61,40582.0,90.0562,90.6677,89.8555,90.4002,40582.0
2022-05-13 10:30:00,94.64,94.69,93.56,94.09,35035.0,90.4288,90.4766,89.3969,89.9033,35035.0
2022-05-13 11:00:00,94.07,94.74,93.92,94.72,16225.0,89.8842,90.5244,89.7409,90.5053,16225.0
2022-05-13 11:30:00,94.75,95.24,94.63,95.24,32663.0,90.534,91.0021,90.4193,91.0021,32663.0
2022-05-13 12:00:00,95.22,95.95,95.22,95.65,25476.0,90.983,91.6806,90.983,91.3939,25476.0
2022-05-13 12:30:00,95.69,95.8,95.01,95.34,46295.0,91.4321,91.5372,90.7824,91.0977,46295.0
2022-05-13 13:00:00,95.38,95.52,95.01,95.17,26350.0,91.1359,91.2697,90.7824,90.9353,26350.0
2022-05-13 13:30:00,95.2,95.29,94.57,94.65,30188.0,90.9639,91.0499,90.362,90.4384,30188.0
2022-05-13 14:00:00,94.68,94.69,94.04,94.17,20102.0,90.4671,90.4766,89.8555,89.9798,20102.0
2022-05-13 14:30:00,94.23,94.77,94.22,94.73,16148.0,90.0371,90.5531,90.0275,90.5148,16148.0
2022-05-13 15:00:00,94.76,95.01,94.67,95.01,31708.0,90.5435,90.7824,90.4575,90.7824,31708.0
2022-05-13 15:30:00,95.0,95.08,94.42,94.98,139102.0,90.7728,90.8493,90.2186,90.7537,139102.0
2022-05-16 09:30:00,94.73,94.78,92.94,93.45,30215.0,90.5148,90.5626,88.8045,89.2918,30215.0
2022-05-16 10:00:00,93.38,94.29,93.05,94.14,21594.0,89.2249,90.0944,88.9096,89.9511,21594.0
2022-05-16 10:30:00,94.08,94.17,93.49,93.53,25129.0,89.8938,89.9798,89.33,89.3682,25129.0
2022-05-16 11:00:00,93.51,93.83,93.2,93.43,24796.0,89.3491,89.6549,89.0529,89.2727,24796.0
2022-05-16 11:30:00,93.47,94.42,93.21,94.41,23929.0,89.3109,90.2186,89.0625,90.2091,23929.0
2022-05-16 12:00:00,94.43,94.54,94.04,94.2,20572.0,90.2282,90.3333,89.8555,90.0084,20572.0
2022-05-16 12:30:00,94.04,94.4,93.79,93.97,24105.0,89.8555,90.1995,89.6167,89.7887,24105.0
2022-05-16 13:00:00,93.93,94.67,93.9,94.64,20140.0,89.7504,90.4575,89.7218,90.4288,20140.0
2022-05-16 13:30:00,94.64,94.79,94.44,94.54,22029.0,90.4288,90.5722,90.2377,90.3333,22029.0
2022-05-16 14:00:00,94.48,94.99,94.37,94.98,25600.0,90.276,90.7633,90.1709,90.7537,25600.0
2022-05-16 14:30:00,95.03,95.17,94.54,94.79,30015.0,90.8015,90.9353,90.3333,90.5722,30015.0
2022-05-16 15:00:00,94.78,94.88,94.17,94.2,22323.0,90.5626,90.6582,89.9798,90.0084,22323.0
2022-05-16 15:30:00,94.2,94.38,93.96,94.21,109265.0,90.0084,90.1804,89.7791,90.018,109265.0
2022-05-17 09:30:00,96.35,97.0,96.26,96.82,42426.0,92.0628,92.6838,91.9768,92.5118,42426.0
2022-05-17 10:00:00,96.77,96.85,96.0,96.0,18601.0,92.4641,92.5405,91.7283,91.7283,18601.0
2022-05-17 10:30:00,95.97,96.04,95.38,95.67,27787.0,91.6997,91.7666,91.1359,91.413,27787.0
2022-05-17 11:00:00,95.72,96.2,95.72,96.2,25805.0,91.4608,91.9194,91.4608,91.9194,25805.0
2022-05-17 11:30:00,96.12,96.22,95.97,96.09,29909.0,91.843,91.9385,91.6997,91.8143,29909.0
2022-05-17 12:00:00,96.11,96.31,95.88,96.19,16431.0,91.8334,92.0245,91.6137,91.9099,16431.0
2022-05-17 12:30:00,96.13,96.5,96.11,96.43,14087.0,91.8525,92.2061,91.8334,92.1392,14087.0
2022-05-17 13:00:00,96.42,96.68,96.28,96.5,16008.0,92.1296,92.3781,91.9959,92.2061,16008.0
2022-05-17 13:30:00,96.49,96.59,96.26,96.3,23284.0,92.1965,92.2921,91.9768,92.015,23284.0
2022-05-17 14:00:00,96.35,96.67,95.84,96.2,29121.0,92.0628,92.3685,91.5754,91.9194,29121.0
2022-05-17 14:30:00,96.19,97.0,95.92,96.71,26571.0,91.9099,92.6838,91.6519,92.4067,26571.0
2022-05-17 15:00:00,96.71,96.98,96.56,96.8,43959.0,92.4067,92.6647,92.2634,92.4927,43959.0
2022-05-17 15:30:00,96.79,96.95,96.6,96.92,152692.0,92.4832,92.6361,92.3016,92.6074,152692.0
2022-05-18 09:30:00,95.75,96.0,94.75,94.89,25332.0,91.4895,91.7283,90.534,90.6677,25332.0
2022-05-18 10:00:00,94.92,95.32,94.42,94.46,32776.0,90.6964,91.0786,90.2186,90.2569,32776.0
2022-05-18 10:30:00,94.42,94.8,94.37,94.73,30752.0,90.2186,90.5817,90.1709,90.5148,30752.0
2022-05-18 11:00:00,94.69,94.77,93.56,93.59,26972.0,90.4766,90.5531,89.3969,89.4256,26972.0
2022-05-18 11:30:00,93.55,94.12,93.48,93.7,16317.0,89.3873,89.932,89.3205,89.5307,16317.0
2022-05-18 12:00:00,93.67,93.81,93.17,93.3,23602.0,89.502,89.6358,89.0243,89.1485,23602.0
2022-05-18 12:30:00,93.27,93.52,93.16,93.38,50475.0,89.1198,89.3587,89.0147,89.2249,50475.0
2022-05-18 13:00:00,93.33,93.34,92.73,92.97,23145.0,89.1771,89.1867,88.6038,88.8332,23145.0
2022-05-18 13:30:00,92.94,93.11,92.24,92.37,23291.0,88.8045,88.9669,88.1356,88.2599,23291.0
2022-05-18 14:00:00,92.38,92.42,91.96,92.34,45529.0,88.2694,88.3076,87.8681,88.2312,45529.0
2022-05-18 14:30:00,92.36,92.4,91.75,91.87,34894.0,88.2503,88.2885,87.6674,87.7821,34894.0
2022-05-18 15:00:00,91.87,92.16,91.76,91.76,51332.0,87.7821,88.0592,87.677,87.677,51332.0
2022-05-18 15:30:00,91.81,92.28,91.71,92.01,218895.0,87.7248,88.1739,87.6292,87.9159,218895.0
2022-05-19 09:30:00,90.59,92.06,90.46,90.62,41923.0,86.5591,87.9636,86.4348,86.5877,41923.0
2022-05-19 10:00:00,90.75,91.47,90.75,90.78,34527.0,86.7119,87.3999,86.7119,86.7406,34527.0
2022-05-19 10:30:00,90.79,91.15,90.25,90.59,40609.0,86.7502,87.0941,86.2342,86.5591,40609.0
2022-05-19 11:00:00,90.61,90.88,90.22,90.5,28946.0,86.5782,86.8362,86.2055,86.4731,28946.0
2022-05-19 11:30:00,90.64,91.66,90.59,91.34,37108.0,86.6068,87.5814,86.5591,87.2757,37108.0
2022-05-19 12:00:00,91.29,91.65,91.04,91.31,10813.0,87.2279,87.5719,86.989,87.247,10813.0
2022-05-19 12:30:00,91.16,91.22,90.71,91.0,19223.0,87.1037,87.161,86.6737,86.9508,19223.0
2022-05-19 13:00:00,91.14,91.41,90.73,91.09,11079.0,87.0846,87.3426,86.6928,87.0368,11079.0
2022-05-19 13:30:00,91.06,92.01,90.87,91.83,17900.0,87.0081,87.9159,86.8266,87.7439,17900.0
2022-05-19 14:00:00,91.88,91.89,91.38,91.53,13424.0,87.7917,87.8012,87.3139,87.4572,13424.0
2022-05-19 14:30:00,91.47,92.03,91.24,92.03,15170.0,87.3999,87.935,87.1801,87.935,15170.0
2022-05-19 15:00:00,92.11,92.47,91.79,91.8,39740.0,88.0114,88.3554,87.7057,87.7152,39740.0
2022-05-19 15:30:00,91.78,92.04,91.41,91.54,116521.0,87.6961,87.9445,87.3426,87.4668,116521.0
2022-05-20 09:30:00,92.83,93.66,92.55,93.24,53016.0,88.6994,89.4925,88.4318,89.0911,53016.0
2022-05-20 10:00:00,93.24,93.27,92.38,92.85,70276.0,89.0911,89.1198,88.2694,88.7185,70276.0
2022-05-20 10:30:00,92.84,92.86,91.7,91.7,43215.0,88.7089,88.728,87.6197,87.6197,43215.0
2022-05-20 11:00:00,91.73,91.82,91.26,91.44,29960.0,87.6483,87.7343,87.1992,87.3712,29960.0
2022-05-20 11:30:00,91.42,91.79,91.27,91.4,31435.0,87.3521,87.7057,87.2088,87.333,31435.0
2022-05-20 12:00:00,91.43,91.43,90.71,90.84,26658.0,87.3617,87.3617,86.6737,86.7979,26658.0
2022-05-20 12:30:00,90.87,90.92,90.23,90.67,26780.0,86.8266,86.8744,86.2151,86.6355,26780.0
2022-05-20 13:00:00,90.72,90.72,89.7,89.7,36432.0,86.6833,86.6833,85.7087,85.7087,36432.0
2022-05-20 13:30:00,89.69,90.62,89.69,90.45,41579.0,85.6991,86.5877,85.6991,86.4253,41579.0
2022-05-20 14:00:00,90.52,90.6,89.9,90.01,39742.0,86.4922,86.5686,85.8998,86.0049,39742.0
2022-05-20 14:30:00,90.0,90.53,89.64,90.23,39000.0,85.9953,86.5017,85.6513,86.2151,39000.0
2022-05-20 15:00:00,90.26,90.93,89.89,90.93,39585.0,86.2437,86.8839,85.8902,86.8839,39585.0
2022-05-20 15:30:00,90.94,92.0,90.64,91.8,211467.0,86.8935,87.9063,86.6068,87.7152,211467.0
2022-05-23 09:30:00,93.42,93.42,92.09,92.5,79891.0,89.2631,89.2631,87.9923,88.3841,79891.0
2022-05-23 10:00:00,92.43,92.9,91.86,92.9,40217.0,88.3172,88.7663,87.7725,88.7663,40217.0
2022-05-23 10:30:00,93.06,93.43,92.71,93.27,92736.0,88.9192,89.2727,88.5847,89.1198,92736.0
2022-05-23 11:00:00,93.22,94.14,93.22,94.1,57744.0,89.072,89.9511,89.072,89.9129,57744.0
2022-05-23 11:30:00,94.07,94.48,93.93,94.29,96474.0,89.8842,90.276,89.7504,90.0944,96474.0
2022-05-23 12:00:00,94.24,94.64,94.16,94.22,26379.0,90.0466,90.4288,89.9702,90.0275,26379.0
2022-05-23 12:30:00,94.19,94.35,93.74,93.97,30527.0,89.9989,90.1517,89.5689,89.7887,30527.0
2022-05-23 13:00:00,93.99,94.45,93.67,94.43,134453.0,89.8078,90.2473,89.502,90.2282,134453.0
2022-05-23 13:30:00,94.44,94.88,94.34,94.8,101050.0,90.2377,90.6582,90.1422,90.5817,101050.0
2022-05-23 14:00:00,94.81,94.87,94.45,94.47,36266.0,90.5913,90.6486,90.2473,90.2664,36266.0
2022-05-23 14:30:00,94.51,94.81,94.26,94.33,54661.0,90.3046,90.5913,90.0658,90.1326,54661.0
2022-05-23 15:00:00,94.35,94.61,94.19,94.27,64771.0,90.1517,90.4002,89.9989,90.0753,64771.0
2022-05-23 15:30:00,94.3,94.58,93.85,94.2,220136.0,90.104,90.3715,89.674,90.0084,220136.0
2022-05-24 09:30:00,93.38,93.38,91.4,91.46,63616.0,89.2249,89.2249,87.333,87.3903,63616.0
2022-05-24 10:00:00,91.46,91.8,90.79,91.65,64889.0,87.3903,87.7152,86.7502,87.5719,64889.0
2022-05-24 10:30:00,91.54,91.56,90.85,91.3,51780.0,87.4668,87.4859,86.8075,87.2375,51780.0
2022-05-24 11:00:00,91.29,91.47,91.02,91.47,36929.0,87.2279,87.3999,86.9699,87.3999,36929.0
2022-05-24 11:30:00,91.48,91.96,91.13,91.71,39176.0,87.4095,87.8681,87.075,87.6292,39176.0
2022-05-24 12:00:00,91.69,93.18,91.62,92.67,117653.0,87.6101,89.0338,87.5432,88.5465,117653.0
2022-05-24 12:30:00,92.73,92.85,91.71,92.05,20785.0,88.6038,88.7185,87.6292,87.9541,20785.0
2022-05-24 13:00:00,92.02,92.08,91.73,92.07,26340.0,87.9254,87.9828,87.6483,87.9732,26340.0
2022-05-24 13:30:00,92.06,92.86,92.0,92.79,51628.0,87.9636,88.728,87.9063,88.6612,51628.0
2022-05-24 14:00:00,92.81,93.34,92.44,92.85,46666.0,88.6803,89.1867,88.3267,88.7185,46666.0
2022-05-24 14:30:00,92.88,93.07,92.23,92.45,34479.0,88.7472,88.9287,88.1261,88.3363,34479.0
2022-05-24 15:00:00,92.45,93.29,92.45,93.06,70747.0,88.3363,89.1389,88.3363,88.9192,70747.0
2022-05-24 15:30:00,93.08,93.55,92.78,93.2,147033.0,88.9383,89.3873,88.6516,89.0529,147033.0
2022-05-25 09:30:00,92.11,92.21,88.89,89.7,224006.0,88.0114,88.107,84.9347,85.7087,224006.0
2022-05-25 10:00:00,89.68,90.13,89.58,89.96,144171.0,85.6895,86.1195,85.594,85.9571,144171.0
2022-05-25 10:30:00,90.0,90.68,89.95,90.28,132982.0,85.9953,86.6451,85.9475,86.2629,132982.0
2022-05-25 11:00:00,90.29,90.97,90.07,90.87,36982.0,86.2724,86.9221,86.0622,86.8266,36982.0
2022-05-25 11:30:00,90.86,90.86,90.22,90.42,30778.0,86.817,86.817,86.2055,86.3966,30778.0
2022-05-25 12:00:00,90.42,90.57,89.81,89.93,43970.0,86.3966,86.5399,85.8138,85.9284,43970.0
2022-05-25 12:30:00,89.96,90.09,89.62,90.07,81887.0,85.9571,86.0813,85.6322,86.0622,81887.0
2022-05-25 13:00:00,90.04,90.33,90.01,90.26,25525.0,86.0335,86.3106,86.0049,86.2437,25525.0
2022-05-25 13:30:00,90.26,90.55,90.17,90.41,27421.0,86.2437,86.5208,86.1577,86.3871,27421.0
2022-05-25 14:00:00,90.32,91.69,90.15,91.69,69219.0,86.3011,87.6101,86.1386,87.6101,69219.0
2022-05-25 14:30:00,91.71,92.26,91.63,92.26,101254.0,87.6292,88.1547,87.5528,88.1547,101254.0
2022-05-25 15:00:00,92.25,93.1,92.21,92.86,149755.0,88.1452,88.9574,88.107,88.728,149755.0
2022-05-25 15:30:00,92.87,93.24,92.74,93.16,416436.0,88.7376,89.0911,88.6134,89.0147,416436.0
2022-05-26 09:30:00,93.79,95.84,93.79,95.78,50858.0,89.6167,91.5754,89.6167,91.5181,50858.0
2022-05-26 10:00:00,95.82,96.63,95.82,96.39,38074.0,91.5563,92.3303,91.5563,92.101,38074.0
2022-05-26 10:30:00,96.32,96.5,95.96,96.16,73126.0,92.0341,92.2061,91.6901,91.8812,73126.0
2022-05-26 11:00:00,96.17,96.65,96.12,96.51,32569.0,91.8908,92.3494,91.843,92.2156,32569.0
2022-05-26 11:30:00,96.53,96.54,96.03,96.31,27046.0,92.2347,92.2443,91.757,92.0245,27046.0
2022-05-26 12:00:00,96.27,96.77,96.27,96.75,28845.0,91.9863,92.4641,91.9863,92.445,28845.0
2022-05-26 12:30:00,96.74,96.89,96.6,96.89,28833.0,92.4354,92.5787,92.3016,92.5787,28833.0
2022-05-26 13:00:00,96.9,97.29,96.7,96.77,45365.0,92.5883,92.9609,92.3972,92.4641,45365.0
2022-05-26 13:30:00,96.76,96.84,96.64,96.8,49748.0,92.4545,92.531,92.3399,92.4927,49748.0
2022-05-26 14:00:00,96.78,97.02,96.75,96.81,47730.0,92.4736,92.7029,92.445,92.5023,47730.0
2022-05-26 14:30:00,96.81,96.85,96.4,96.52,30324.0,92.5023,92.5405,92.1105,92.2252,30324.0
2022-05-26 15:00:00,96.53,96.53,95.97,96.2,40013.0,92.2347,92.2347,91.6997,91.9194,40013.0
2022-05-26 15:30:00,96.19,96.65,96.02,96.11,181924.0,91.9099,92.3494,91.7474,91.8334,181924.0
2022-05-27 09:30:00,97.02,97.77,96.84,97.48,26735.0,92.7029,93.4196,92.531,93.1425,26735.0
2022-05-27 10:00:00,97.48,97.74,97.07,97.17,54983.0,93.1425,93.3909,92.7507,92.8463,54983.0
2022-05-27 10:30:00,97.17,97.52,97.09,97.23,49553.0,92.8463,93.1807,92.7698,92.9036,49553.0
2022-05-27 11:00:00,97.23,98.21,97.23,98.19,58998.0,92.9036,93.84,92.9036,93.8209,58998.0
2022-05-27 11:30:00,98.18,98.52,98.07,98.23,58688.0,93.8113,94.1362,93.7062,93.8591,58688.0
2022-05-27 12:00:00,98.25,98.36,97.86,97.91,21553.0,93.8782,93.9833,93.5056,93.5533,21553.0
2022-05-27 12:30:00,97.92,98.16,97.75,98.11,19395.0,93.5629,93.7922,93.4005,93.7444,19395.0
2022-05-27 13:00:00,98.09,98.14,97.64,97.8,24583.0,93.7253,93.7731,93.2954,93.4482,24583.0
2022-05-27 13:30:00,97.8,98.29,97.79,98.25,31256.0,93.4482,93.9164,93.4387,93.8782,31256.0
2022-05-27 14:00:00,98.28,98.44,98.16,98.37,37151.0,93.9069,94.0598,93.7922,93.9929,37151.0
2022-05-27 14:30:00,98.35,98.42,98.2,98.36,52856.0,93.9738,94.0406,93.8304,93.9833,52856.0
2022-05-27 15:00:00,98.37,98.83,98.32,98.79,40370.0,93.9929,94.4324,93.9451,94.3942,40370.0
2022-05-27 15:30:00,98.78,99.29,98.55,99.23,177462.0,94.3846,94.8719,94.1649,94.8146,177462.0
2022-05-31 09:30:00,98.23,99.44,98.23,99.09,63576.0,93.8591,95.0153,93.8591,94.6808,63576.0
2022-05-31 10:00:00,99.14,99.81,98.91,99.48,61983.0,94.7286,95.3688,94.5088,95.0535,61983.0
2022-05-31 10:30:00,99.45,99.61,98.69,99.3,46598.0,95.0248,95.1777,94.2986,94.8815,46598.0
2022-05-31 11:00:00,99.31,99.39,98.57,98.7,26000.0,94.891,94.9675,94.184,94.3082,26000.0
2022-05-31 11:30:00,98.66,99.5,98.64,99.49,23953.0,94.27,95.0726,94.2509,95.063,23953.0
2022-05-31 12:00:00,99.49,99.68,99.07,99.4,29750.0,95.063,95.2446,94.6617,94.977,29750.0
2022-05-31 12:30:00,99.36,99.95,99.36,99.63,37330.0,94.9388,95.5026,94.9388,95.1968,37330.0
2022-05-31 13:00:00,99.63,99.84,99.09,99.2,27525.0,95.1968,95.3975,94.6808,94.7859,27525.0
2022-05-31 13:30:00,99.19,99.52,99.13,99.49,25358.0,94.7764,95.0917,94.7191,95.063,25358.0
2022-05-31 14:00:00,99.46,99.46,98.91,98.91,23893.0,95.0344,95.0344,94.5088,94.5088,23893.0
2022-05-31 14:30:00,98.91,99.07,98.23,98.51,32532.0,94.5088,94.6617,93.8591,94.1266,32532.0
2022-05-31 15:00:00,98.47,98.92,98.19,98.84,51479.0,94.0884,94.5184,93.8209,94.442,51479.0
2022-05-31 15:30:00,98.86,99.66,98.24,98.5,507740.0,94.4611,95.2255,93.8687,94.1171,507740.0
2022-06-01 09:30:00,98.48,99.34,98.47,98.69,131667.0,94.098,94.9197,94.0884,94.2986,131667.0
2022-06-01 10:00:00,98.7,98.98,97.6,97.65,77110.0,94.3082,94.5757,93.2571,93.3049,77110.0
2022-06-01 10:30:00,97.64,97.72,97.0,97.29,82369.0,93.2954,93.3718,92.6838,92.9609,82369.0
2022-06-01 11:00:00,97.26,97.27,96.36,96.64,65547.0,92.9323,92.9418,92.0723,92.3399,65547.0
2022-06-01 11:30:00,96.65,96.66,96.07,96.37,52548.0,92.3494,92.359,91.7952,92.0819,52548.0
2022-06-01 12:00:00,96.37,97.17,96.26,97.0,45180.0,92.0819,92.8463,91.9768,92.6838,45180.0
2022-06-01 12:30:00,96.95,97.47,96.89,97.38,41087.0,92.6361,93.1329,92.5787,93.0469,41087.0
2022-06-01 13:00:00,97.38,98.28,97.29,98.19,57744.0,93.0469,93.9069,92.9609,93.8209,57744.0
2022-06-01 13:30:00,98.16,98.41,97.99,98.11,55277.0,93.7922,94.0311,93.6298,93.7444,55277.0
2022-06-01 14:00:00,98.08,98.66,97.99,98.53,58921.0,93.7158,94.27,93.6298,94.1458,58921.0
2022-06-01 14:30:00,98.55,98.65,98.23,98.37,43357.0,94.1649,94.2604,93.8591,93.9929,43357.0
2022-06-01 15:00:00,98.38,98.69,98.11,98.57,59521.0,94.0024,94.2986,93.7444,94.184,59521.0
2022-06-01 15:30:00,98.57,98.6,97.71,97.73,250148.0,94.184,94.2126,93.3622,93.3814,250148.0
2022-06-02 09:30:00,97.75,98.18,97.19,97.45,38929.0,93.4005,93.8113,92.8654,93.1138,38929.0
2022-06-02 10:00:00,97.42,98.11,96.91,97.33,65169.0,93.0851,93.7444,92.5978,92.9991,65169.0
2022-06-02 10:30:00,97.31,97.76,97.12,97.76,33116.0,92.98,93.41,92.7985,93.41,33116.0
2022-06-02 11:00:00,97.71,98.25,97.66,98.14,51885.0,93.3622,93.8782,93.3145,93.7731,51885.0
2022-06-02 11:30:00,98.15,98.46,97.74,98.06,30560.0,93.7827,94.0789,93.3909,93.6967,30560.0
2022-06-02 12:00:00,98.07,98.47,97.98,98.39,18321.0,93.7062,94.0884,93.6202,94.012,18321.0
2022-06-02 12:30:00,98.44,98.71,98.38,98.59,43640.0,94.0598,94.3177,94.0024,94.2031,43640.0
2022-06-02 13:00:00,98.66,98.75,98.32,98.57,40408.0,94.27,94.356,93.9451,94.184,40408.0
2022-06-02 13:30:00,98.59,99.04,98.48,99.01,53590.0,94.2031,94.6331,94.098,94.6044,53590.0
2022-06-02 14:00:00,98.99,99.01,98.51,98.6,51543.0,94.5853,94.6044,94.1266,94.2126,51543.0
2022-06-02 14:30:00,98.64,98.85,98.5,98.5,65618.0,94.2509,94.4515,94.1171,94.1171,65618.0
2022-06-02 15:00:00,98.52,98.85,98.52,98.67,69832.0,94.1362,94.4515,94.1362,94.2795,69832.0
2022-06-02 15:30:00,98.64,98.75,98.3,98.36,555183.0,94.2509,94.356,93.926,93.9833,555183.0
2022-06-03 09:30:00,97.01,97.69,96.61,97.27,49905.0,92.6934,93.3431,92.3112,92.9418,49905.0
2022-06-03 10:00:00,97.22,97.59,96.91,96.99,83474.0,92.894,93.2476,92.5978,92.6743,83474.0
2022-06-03 10:30:00,96.92,97.1,96.27,97.01,41415.0,92.6074,92.7794,91.9863,92.6934,41415.0
2022-06-03 11:00:00,97.0,97.0,96.28,96.71,38039.0,92.6838,92.6838,91.9959,92.4067,38039.0
2022-06-03 11:30:00,96.71,97.12,96.61,96.78,52418.0,92.4067,92.7985,92.3112,92.4736,52418.0
2022-06-03 12:00:00,96.76,97.08,96.47,96.97,51143.0,92.4545,92.7603,92.1774,92.6552,51143.0
2022-06-03 12:30:00,96.95,97.26,96.74,97.22,28666.0,92.6361,92.9323,92.4354,92.894,28666.0
2022-06-03 13:00:00,97.22,97.33,96.79,96.96,24326.0,92.894,92.9991,92.4832,92.6456,24326.0
2022-06-03 13:30:00,96.93,97.04,96.6,96.61,27872.0,92.6169,92.7221,92.3016,92.3112,27872.0
2022-06-03 14:00:00,96.58,96.82,96.43,96.8,29850.0,92.2825,92.5118,92.1392,92.4927,29850.0
2022-06-03 14:30:00,96.85,96.85,96.19,96.26,27751.0,92.5405,92.5405,91.9099,91.9768,27751.0
2022-06-03 15:00:00,96.26,96.3,95.84,96.18,31708.0,91.9768,92.015,91.5754,91.9003,31708.0
2022-06-03 15:30:00,96.16,96.19,95.85,95.97,242021.0,91.8812,91.9099,91.585,91.6997,242021.0
2022-06-06 09:30:00,98.11,98.66,96.4,98.64,66588.0,93.7444,94.27,92.1105,94.2509,66588.0
2022-06-06 10:00:00,98.7,99.37,98.7,99.05,64908.0,94.3082,94.9484,94.3082,94.6426,64908.0
2022-06-06 10:30:00,99.09,99.15,98.51,98.62,42499.0,94.6808,94.7382,94.1266,94.2317,42499.0
2022-06-06 11:00:00,98.64,98.79,97.89,97.97,59389.0,94.2509,94.3942,93.5342,93.6107,59389.0
2022-06-06 11:30:00,98.0,98.35,97.81,98.35,31541.0,93.6393,93.9738,93.4578,93.9738,31541.0
2022-06-06 12:00:00,98.32,98.34,97.72,97.82,35915.0,93.9451,93.9642,93.3718,93.4673,35915.0
2022-06-06 12:30:00,97.8,98.06,97.71,97.77,41368.0,93.4482,93.6967,93.3622,93.4196,41368.0
2022-06-06 13:00:00,97.8,97.8,97.43,97.59,27519.0,93.4482,93.4482,93.0947,93.2476,27519.0
2022-06-06 13:30:00,97.56,98.07,97.54,97.93,37848.0,93.2189,93.7062,93.1998,93.5725,37848.0
2022-06-06 14:00:00,97.92,98.03,97.36,97.49,28419.0,93.5629,93.668,93.0278,93.152,28419.0
2022-06-06 14:30:00,97.48,97.67,97.25,97.55,33839.0,93.1425,93.324,92.9227,93.2094,33839.0
2022-06-06 15:00:00,97.53,97.59,97.24,97.33,40591.0,93.1903,93.2476,92.9132,92.9991,40591.0
2022-06-06 15:30:00,97.3,97.49,97.09,97.35,145932.0,92.9705,93.152,92.7698,93.0183,145932.0
2022-06-07 09:30:00,96.46,97.38,96.37,96.92,47982.0,92.1679,93.0469,92.0819,92.6074,47982.0
2022-06-07 10:00:00,96.91,97.38,96.74,97.38,19594.0,92.5978,93.0469,92.4354,93.0469,19594.0
2022-06-07 10:30:00,97.4,98.1,97.4,97.77,17856.0,93.066,93.7349,93.066,93.4196,17856.0
2022-06-07 11:00:00,97.78,97.86,97.33,97.5,17198.0,93.4291,93.5056,92.9991,93.1616,17198.0
2022-06-07 11:30:00,97.5,97.71,97.36,97.58,14023.0,93.1616,93.3622,93.0278,93.238,14023.0
2022-06-07 12:00:00,97.63,97.7,97.42,97.66,13689.0,93.2858,93.3527,93.0851,93.3145,13689.0
2022-06-07 12:30:00,97.67,97.93,97.62,97.89,23951.0,93.324,93.5725,93.2762,93.5342,23951.0
2022-06-07 13:00:00,97.93,98.38,97.85,98.29,127676.0,93.5725,94.0024,93.496,93.9164,127676.0
2022-06-07 13:30:00,98.31,98.49,98.12,98.34,17831.0,93.9355,94.1075,93.754,93.9642,17831.0
2022-06-07 14:00:00,98.31,98.8,98.31,98.67,18964.0,93.9355,94.4037,93.9355,94.2795,18964.0
2022-06-07 14:30:00,98.69,98.78,98.23,98.31,20431.0,94.2986,94.3846,93.8591,93.9355,20431.0
2022-06-07 15:00:00,98.37,98.45,98.19,98.45,25594.0,93.9929,94.0693,93.8209,94.0693,25594.0
2022-06-07 15:30:00,98.44,98.84,98.34,98.65,107661.0,94.0598,94.442,93.9642,94.2604,107661.0
2022-06-08 09:30:00,97.57,97.91,97.21,97.81,20703.0,93.2285,93.5533,92.8845,93.4578,20703.0
2022-06-08 10:00:00,97.89,97.99,97.33,97.42,18705.0,93.5342,93.6298,92.9991,93.0851,18705.0
2022-06-08 10:30:00,97.36,97.68,97.21,97.28,11358.0,93.0278,93.3336,92.8845,92.9514,11358.0
2022-06-08 11:00:00,97.35,97.73,97.18,97.58,8788.0,93.0183,93.3814,92.8558,93.238,8788.0
2022-06-08 11:30:00,97.54,97.88,97.53,97.74,11480.0,93.1998,93.5247,93.1903,93.3909,11480.0
2022-06-08 12:00:00,97.75,97.92,97.26,97.32,11491.0,93.4005,93.5629,92.9323,92.9896,11491.0
2022-06-08 12:30:00,97.28,97.28,96.46,96.8,17563.0,92.9514,92.9514,92.1679,92.4927,17563.0
2022-06-08 13:00:00,96.74,96.82,96.48,96.48,17812.0,92.4354,92.5118,92.187,92.187,17812.0
2022-06-08 13:30:00,96.46,96.6,96.14,96.41,20309.0,92.1679,92.3016,91.8621,92.1201,20309.0
2022-06-08 14:00:00,96.43,96.68,96.24,96.39,19672.0,92.1392,92.3781,91.9577,92.101,19672.0
2022-06-08 14:30:00,96.37,96.71,96.23,96.67,24283.0,92.0819,92.4067,91.9481,92.3685,24283.0
2022-06-08 15:00:00,96.65,96.88,96.38,96.8,20761.0,92.3494,92.5692,92.0914,92.4927,20761.0
2022-06-08 15:30:00,96.81,96.87,96.47,96.5,118082.0,92.5023,92.5596,92.1774,92.2061,118082.0
2022-06-09 09:30:00,96.21,96.39,95.1,95.76,53829.0,91.929,92.101,90.8684,91.499,53829.0
2022-06-09 10:00:00,95.79,95.9,94.85,95.35,27162.0,91.5277,91.6328,90.6295,91.1073,27162.0
2022-06-09 10:30:00,95.5,95.62,94.77,94.99,31251.0,91.2506,91.3652,90.5531,90.7633,31251.0
2022-06-09 11:00:00,94.99,95.13,94.69,94.98,25179.0,90.7633,90.897,90.4766,90.7537,25179.0
2022-06-09 11:30:00,94.96,95.33,94.84,95.25,16766.0,90.7346,91.0881,90.6199,91.0117,16766.0
2022-06-09 12:00:00,95.27,95.34,94.97,95.34,15100.0,91.0308,91.0977,90.7442,91.0977,15100.0
2022-06-09 12:30:00,95.33,95.81,95.25,95.76,37059.0,91.0881,91.5468,91.0117,91.499,37059.0
2022-06-09 13:00:00,95.83,95.97,95.32,95.37,21916.0,91.5659,91.6997,91.0786,91.1264,21916.0
2022-06-09 13:30:00,95.35,95.44,95.13,95.41,32147.0,91.1073,91.1932,90.897,91.1646,32147.0
2022-06-09 14:00:00,95.42,95.43,95.0,95.15,20008.0,91.1741,91.1837,90.7728,90.9162,20008.0
2022-06-09 14:30:00,95.09,95.09,94.55,94.58,27630.0,90.8588,90.8588,90.3429,90.3715,27630.0
2022-06-09 15:00:00,94.53,94.53,94.09,94.11,26238.0,90.3237,90.3237,89.9033,89.9224,26238.0
2022-06-09 15:30:00,94.08,94.18,93.56,93.56,203311.0,89.8938,89.9893,89.3969,89.3969,203311.0
2022-06-10 09:30:00,91.42,91.94,91.03,91.25,59517.0,87.3521,87.849,86.9795,87.1897,59517.0
2022-06-10 10:00:00,91.22,91.22,89.89,89.92,41749.0,87.161,87.161,85.8902,85.9189,41749.0
2022-06-10 10:30:00,89.9,90.51,89.89,90.0,37454.0,85.8998,86.4826,85.8902,85.9953,37454.0
2022-06-10 11:00:00,89.98,90.05,89.26,89.36,30710.0,85.9762,86.0431,85.2882,85.3838,30710.0
2022-06-10 11:30:00,89.33,89.65,89.18,89.63,19421.0,85.3551,85.6609,85.2118,85.6418,19421.0
2022-06-10 12:00:00,89.67,89.97,89.17,89.27,23204.0,85.68,85.9666,85.2022,85.2978,23204.0
2022-06-10 12:30:00,89.3,89.57,89.13,89.36,20333.0,85.3265,85.5844,85.164,85.3838,20333.0
2022-06-10 13:00:00,89.36,89.77,89.19,89.77,36279.0,85.3838,85.7755,85.2214,85.7755,36279.0
2022-06-10 13:30:00,89.73,90.16,89.44,89.64,33957.0,85.7373,86.1482,85.4602,85.6513,33957.0
2022-06-10 14:00:00,89.67,90.35,89.52,89.98,45099.0,85.68,86.3297,85.5367,85.9762,45099.0
2022-06-10 14:30:00,89.98,90.34,89.66,90.27,35377.0,85.9762,86.3202,85.6704,86.2533,35377.0
2022-06-10 15:00:00,90.26,90.51,89.89,90.27,54251.0,86.2437,86.4826,85.8902,86.2533,54251.0
2022-06-10 15:30:00,90.27,90.27,89.31,89.33,240515.0,86.2533,86.2533,85.336,85.3551,240515.0
2022-06-13 09:30:00,86.54,86.78,85.95,86.09,65534.0,82.6893,82.9186,82.1255,82.2593,65534.0
2022-06-13 10:00:00,86.17,86.56,85.43,85.45,44332.0,82.3357,82.7084,81.6287,81.6478,44332.0
2022-06-13 10:30:00,85.47,85.52,84.86,85.22,32971.0,81.6669,81.7147,81.084,81.428,32971.0
2022-06-13 11:00:00,85.1,86.09,84.93,85.76,48646.0,81.3133,82.2593,81.1509,81.944,48646.0
2022-06-13 11:30:00,85.72,86.3,85.59,86.14,27540.0,81.9058,82.4599,81.7815,82.3071,27540.0
2022-06-13 12:00:00,86.13,86.6,86.09,86.41,23123.0,82.2975,82.7466,82.2593,82.5651,23123.0
2022-06-13 12:30:00,86.39,87.1,86.28,86.28,11452.0,82.5459,83.2243,82.4408,82.4408,11452.0
2022-06-13 13:00:00,86.24,86.37,86.12,86.24,18921.0,82.4026,82.5268,82.288,82.4026,18921.0
2022-06-13 13:30:00,86.23,86.98,86.05,86.7,23020.0,82.3931,83.1097,82.2211,82.8421,23020.0
2022-06-13 14:00:00,86.67,86.67,85.98,86.26,19798.0,82.8135,82.8135,82.1542,82.4217,19798.0
2022-06-13 14:30:00,86.21,86.59,85.9,86.0,33910.0,82.374,82.737,82.0777,82.1733,33910.0
2022-06-13 15:00:00,85.95,86.19,85.37,85.38,52041.0,82.1255,82.3548,81.5713,81.5809,52041.0
2022-06-13 15:30:00,85.3,85.49,84.92,85.44,246864.0,81.5044,81.686,81.1414,81.6382,246864.0
2022-06-14 09:30:00,85.93,86.78,85.52,86.78,40021.0,82.1064,82.9186,81.7147,82.9186,40021.0
2022-06-14 10:00:00,86.72,86.93,85.88,86.01,16312.0,82.8613,83.0619,82.0586,82.1829,16312.0
2022-06-14 10:30:00,86.0,86.71,85.92,86.43,23969.0,82.1733,82.8517,82.0969,82.5842,23969.0
2022-06-14 11:00:00,86.42,86.62,85.8,86.09,20404.0,82.5746,82.7657,81.9822,82.2593,20404.0
2022-06-14 11:30:00,86.1,86.44,85.9,86.41,38930.0,82.2688,82.5937,82.0777,82.5651,38930.0
2022-06-14 12:00:00,86.39,86.49,85.91,86.29,33733.0,82.5459,82.6415,82.0873,82.4504,33733.0
2022-06-14 12:30:00,86.34,87.0,86.27,86.87,37739.0,82.4982,83.1288,82.4313,83.0046,37739.0
2022-06-14 13:00:00,86.88,87.67,86.79,87.15,34214.0,83.0141,83.769,82.9281,83.2721,34214.0
2022-06-14 13:30:00,87.09,87.15,86.25,86.46,26069.0,83.2148,83.2721,82.4122,82.6128,26069.0
2022-06-14 14:00:00,86.48,86.87,86.48,86.76,20185.0,82.6319,83.0046,82.6319,82.8995,20185.0
2022-06-14 14:30:00,86.67,86.81,86.22,86.32,24949.0,82.8135,82.9473,82.3835,82.4791,24949.0
2022-06-14 15:00:00,86.3,86.44,86.0,86.42,64087.0,82.4599,82.5937,82.1733,82.5746,64087.0
2022-06-14 15:30:00,86.42,87.15,86.42,86.81,195669.0,82.5746,83.2721,82.5746,82.9473,195669.0
2022-06-15 09:30:00,87.83,88.62,87.75,88.52,42077.0,83.9219,84.6767,83.8454,84.5812,42077.0
2022-06-15 10:00:00,88.51,88.81,88.35,88.58,51786.0,84.5716,84.8583,84.4187,84.6385,51786.0
2022-06-15 10:30:00,88.63,88.63,88.13,88.49,14575.0,84.6863,84.6863,84.2085,84.5525,14575.0
2022-06-15 11:00:00,88.51,88.53,87.87,88.22,18179.0,84.5716,84.5907,83.9601,84.2945,18179.0
2022-06-15 11:30:00,88.2,88.4,88.1,88.25,27937.0,84.2754,84.4665,84.1799,84.3232,27937.0
2022-06-15 12:00:00,88.24,88.29,87.94,88.24,23336.0,84.3136,84.3614,84.027,84.3136,23336.0
2022-06-15 12:30:00,88.2,88.32,87.48,87.48,67663.0,84.2754,84.3901,83.5874,83.5874,67663.0
2022-06-15 13:00:00,87.46,87.73,87.37,87.7,44717.0,83.5683,83.8263,83.4823,83.7977,44717.0
2022-06-15 13:30:00,87.7,87.98,87.34,87.9,62763.0,83.7977,84.0652,83.4537,83.9888,62763.0
2022-06-15 14:00:00,87.84,88.19,86.86,87.22,41022.0,83.9314,84.2658,82.995,83.339,41022.0
2022-06-15 14:30:00,87.28,89.21,86.54,88.0,54787.0,83.3963,85.2405,82.6893,84.0843,54787.0
2022-06-15 15:00:00,88.0,89.08,87.92,89.07,47433.0,84.0843,85.1162,84.0079,85.1067,47433.0
2022-06-15 15:30:00,89.16,89.59,87.9,87.96,202754.0,85.1927,85.6036,83.9888,84.0461,202754.0
2022-06-16 09:30:00,85.61,86.03,85.0,85.33,40843.0,81.8006,82.202,81.2178,81.5331,40843.0
2022-06-16 10:00:00,85.27,86.07,85.09,86.06,86332.0,81.4758,82.2402,81.3038,82.2306,86332.0
2022-06-16 10:30:00,86.07,86.07,85.33,85.43,127556.0,82.2402,82.2402,81.5331,81.6287,127556.0
2022-06-16 11:00:00,85.42,86.67,85.42,86.52,97527.0,81.6191,82.8135,81.6191,82.6702,97527.0
2022-06-16 11:30:00,86.55,86.81,86.42,86.71,123213.0,82.6988,82.9473,82.5746,82.8517,123213.0
2022-06-16 12:00:00,86.73,86.84,86.28,86.82,94102.0,82.8708,82.9759,82.4408,82.9568,94102.0
2022-06-16 12:30:00,86.79,87.08,86.5,86.95,94407.0,82.9281,83.2052,82.651,83.081,94407.0
2022-06-16 13:00:00,86.97,87.27,86.74,87.13,63058.0,83.1001,83.3868,82.8804,83.253,63058.0
2022-06-16 13:30:00,87.11,87.2,86.03,86.03,67986.0,83.2339,83.3199,82.202,82.202,67986.0
2022-06-16 14:00:00,86.01,86.2,85.71,85.76,78563.0,82.1829,82.3644,81.8962,81.944,78563.0
2022-06-16 14:30:00,85.74,86.37,85.71,86.16,87771.0,81.9249,82.5268,81.8962,82.3262,87771.0
2022-06-16 15:00:00,86.14,86.74,86.1,86.58,97584.0,82.3071,82.8804,82.2688,82.7275,97584.0
2022-06-16 15:30:00,86.58,86.7,85.97,86.54,258566.0,82.7275,82.8421,82.1446,82.6893,258566.0
2022-06-17 09:30:00,86.49,88.7,86.49,88.3,251098.0,82.6415,84.7532,82.6415,84.371,251098.0
2022-06-17 10:00:00,88.44,88.47,87.08,87.44,81569.0,84.5047,84.5334,83.2052,83.5492,81569.0
2022-06-17 10:30:00,87.43,87.63,86.92,87.54,100001.0,83.5397,83.7308,83.0524,83.6448,100001.0
2022-06-17 11:00:00,87.53,88.31,87.31,88.16,58649.0,83.6352,84.3805,83.425,84.2372,58649.0
2022-06-17 11:30:00,88.16,88.35,87.65,87.77,77777.0,84.2372,84.4187,83.7499,83.8645,77777.0
2022-06-17 12:00:00,87.63,88.32,87.54,88.11,49560.0,83.7308,84.3901,83.6448,84.1894,49560.0
2022-06-17 12:30:00,88.09,88.22,87.95,88.19,44884.0,84.1703,84.2945,84.0365,84.2658,44884.0
2022-06-17 13:00:00,88.13,88.89,88.11,88.4,32194.0,84.2085,84.9347,84.1894,84.4665,32194.0
2022-06-17 13:30:00,88.42,88.64,88.3,88.61,47125.0,84.4856,84.6958,84.371,84.6672,47125.0
2022-06-17 14:00:00,88.64,88.82,88.5,88.63,66434.0,84.6958,84.8678,84.5621,84.6863,66434.0
2022-06-17 14:30:00,88.61,88.84,88.25,88.36,82666.0,84.6672,84.8869,84.3232,84.4283,82666.0
2022-06-17 15:00:00,88.38,88.54,87.78,88.46,114296.0,84.4474,84.6003,83.8741,84.5238,114296.0
2022-06-17 15:30:00,88.49,88.49,87.42,87.5,311959.0,84.5525,84.5525,83.5301,83.6066,311959.0
2022-06-21 09:30:00,89.51,90.08,88.71,90.04,70739.0,85.5271,86.0718,84.7627,86.0335,70739.0
2022-06-21 10:00:00,90.0,90.08,89.54,89.72,92253.0,85.9953,86.0718,85.5558,85.7278,92253.0
2022-06-21 10:30:00,89.76,90.1,89.73,89.99,68025.0,85.766,86.0909,85.7373,85.9858,68025.0
2022-06-21 11:00:00,89.98,90.02,89.63,89.69,52030.0,85.9762,86.0144,85.6418,85.6991,52030.0
2022-06-21 11:30:00,89.69,89.78,89.14,89.19,50816.0,85.6991,85.7851,85.1736,85.2214,50816.0
2022-06-21 12:00:00,89.2,89.64,89.15,89.61,43894.0,85.2309,85.6513,85.1831,85.6227,43894.0
2022-06-21 12:30:00,89.67,90.08,89.61,90.07,35369.0,85.68,86.0718,85.6227,86.0622,35369.0
2022-06-21 13:00:00,90.07,90.13,89.74,89.74,27577.0,86.0622,86.1195,85.7469,85.7469,27577.0
2022-06-21 13:30:00,89.68,89.82,89.36,89.62,45547.0,85.6895,85.8233,85.3838,85.6322,45547.0
2022-06-21 14:00:00,89.62,89.87,89.55,89.76,32897.0,85.6322,85.8711,85.5653,85.766,32897.0
2022-06-21 14:30:00,89.79,89.95,89.62,89.91,42228.0,85.7947,85.9475,85.6322,85.9093,42228.0
2022-06-21 15:00:00,89.95,90.2,89.93,90.15,47860.0,85.9475,86.1864,85.9284,86.1386,47860.0
2022-06-21 15:30:00,90.16,90.43,89.88,90.01,176371.0,86.1482,86.4062,85.8806,86.0049,176371.0
2022-06-22 09:30:00,88.34,89.49,88.34,89.01,44578.0,84.4092,85.508,84.4092,85.0494,44578.0
2022-06-22 10:00:00,88.98,89.63,88.4,89.62,56276.0,85.0207,85.6418,84.4665,85.6322,56276.0
2022-06-22 10:30:00,89.64,89.87,89.14,89.2,26923.0,85.6513,85.8711,85.1736,85.2309,26923.0
2022-06-22 11:00:00,89.16,89.46,89.08,89.41,24426.0,85.1927,85.4793,85.1162,85.4316,24426.0
2022-06-22 11:30:00,89.43,89.67,88.99,88.99,22880.0,85.4507,85.68,85.0303,85.0303,22880.0
2022-06-22 12:00:00,89.02,89.28,88.82,89.23,16478.0,85.0589,85.3073,84.8678,85.2596,16478.0
2022-06-22 12:30:00,89.18,89.59,89.18,89.58,21303.0,85.2118,85.6036,85.2118,85.594,21303.0
2022-06-22 13:00:00,89.56,89.71,89.42,89.63,14320.0,85.5749,85.7182,85.4411,85.6418,14320.0
2022-06-22 13:30:00,89.64,89.73,89.45,89.69,26146.0,85.6513,85.7373,85.4698,85.6991,26146.0
2022-06-22 14:00:00,89.72,90.01,89.65,89.79,25659.0,85.7278,86.0049,85.6609,85.7947,25659.0
2022-06-22 14:30:00,89.82,89.85,89.53,89.72,26834.0,85.8233,85.852,85.5462,85.7278,26834.0
2022-06-22 15:00:00,89.74,89.75,89.21,89.29,47525.0,85.7469,85.7564,85.2405,85.3169,47525.0
2022-06-22 15:30:00,89.25,89.34,88.65,88.68,209286.0,85.2787,85.3647,84.7054,84.734,209286.0
2022-06-23 09:30:00,88.77,89.58,88.18,88.77,46997.0,84.82,85.594,84.2563,84.82,46997.0
2022-06-23 10:00:00,88.71,88.74,87.88,87.93,30072.0,84.7627,84.7914,83.9696,84.0174,30072.0
2022-06-23 10:30:00,87.96,88.45,87.8,88.23,28806.0,84.0461,84.5143,83.8932,84.3041,28806.0
2022-06-23 11:00:00,88.25,88.27,87.81,88.0,39704.0,84.3232,84.3423,83.9028,84.0843,39704.0
2022-06-23 11:30:00,88.02,88.05,87.53,87.59,34502.0,84.1034,84.1321,83.6352,83.6925,34502.0
2022-06-23 12:00:00,87.53,87.53,86.99,87.07,31248.0,83.6352,83.6352,83.1192,83.1957,31248.0
2022-06-23 12:30:00,87.06,87.13,86.3,86.34,25030.0,83.1861,83.253,82.4599,82.4982,25030.0
2022-06-23 13:00:00,86.36,86.77,86.29,86.43,28935.0,82.5173,82.909,82.4504,82.5842,28935.0
2022-06-23 13:30:00,86.42,86.67,86.25,86.63,25152.0,82.5746,82.8135,82.4122,82.7753,25152.0
2022-06-23 14:00:00,86.68,86.97,86.54,86.93,26911.0,82.823,83.1001,82.6893,83.0619,26911.0
2022-06-23 14:30:00,86.98,87.18,86.83,87.07,32698.0,83.1097,83.3008,82.9664,83.1957,32698.0
2022-06-23 15:00:00,87.04,87.33,86.92,87.28,50509.0,83.167,83.4441,83.0524,83.3963,50509.0
2022-06-23 15:30:00,87.33,88.03,87.31,87.81,142643.0,83.4441,84.113,83.425,83.9028,142643.0
2022-06-24 09:30:00,88.6,90.43,88.6,90.39,41444.0,84.6576,86.4062,84.6576,86.368,41444.0
2022-06-24 10:00:00,90.45,91.42,90.42,91.28,33023.0,86.4253,87.3521,86.3966,87.2184,33023.0
2022-06-24 10:30:00,91.29,91.68,91.05,91.48,49757.0,87.2279,87.6006,86.9986,87.4095,49757.0
2022-06-24 11:00:00,91.45,91.87,91.43,91.85,37222.0,87.3808,87.7821,87.3617,87.763,37222.0
2022-06-24 11:30:00,91.87,92.31,91.8,91.81,45910.0,87.7821,88.2025,87.7152,87.7248,45910.0
2022-06-24 12:00:00,91.79,91.94,91.69,91.72,25968.0,87.7057,87.849,87.6101,87.6388,25968.0
2022-06-24 12:30:00,91.79,92.13,91.73,92.06,18872.0,87.7057,88.0305,87.6483,87.9636,18872.0
2022-06-24 13:00:00,92.04,92.46,92.04,92.27,18187.0,87.9445,88.3458,87.9445,88.1643,18187.0
2022-06-24 13:30:00,92.29,92.42,92.21,92.27,20588.0,88.1834,88.3076,88.107,88.1643,20588.0
2022-06-24 14:00:00,92.23,92.25,92.04,92.1,26178.0,88.1261,88.1452,87.9445,88.0019,26178.0
2022-06-24 14:30:00,92.1,92.32,92.08,92.22,23643.0,88.0019,88.2121,87.9828,88.1165,23643.0
2022-06-24 15:00:00,92.2,92.53,92.15,92.51,38090.0,88.0974,88.4127,88.0496,88.3936,38090.0
2022-06-24 15:30:00,92.51,92.66,92.33,92.51,216130.0,88.3936,88.5369,88.2216,88.3936,216130.0
2022-06-27 09:30:00,92.97,92.97,91.53,91.54,24133.0,88.8332,88.8332,87.4572,87.4668,24133.0
2022-06-27 10:00:00,91.52,91.81,91.08,91.6,37313.0,87.4477,87.7248,87.0273,87.5241,37313.0
2022-06-27 10:30:00,91.53,92.2,91.47,92.1,26282.0,87.4572,88.0974,87.3999,88.0019,26282.0
2022-06-27 11:00:00,92.12,92.42,91.97,92.29,23633.0,88.021,88.3076,87.8777,88.1834,23633.0
2022-06-27 11:30:00,92.14,92.54,91.95,92.43,28704.0,88.0401,88.4223,87.8585,88.3172,28704.0
2022-06-27 12:00:00,92.46,92.51,92.15,92.33,36592.0,88.3458,88.3936,88.0496,88.2216,36592.0
2022-06-27 12:30:00,92.31,92.59,92.06,92.56,27726.0,88.2025,88.4701,87.9636,88.4414,27726.0
2022-06-27 13:00:00,92.59,92.66,92.38,92.49,29368.0,88.4701,88.5369,88.2694,88.3745,29368.0
2022-06-27 13:30:00,92.45,92.48,92.25,92.35,26981.0,88.3363,88.365,88.1452,88.2407,26981.0
2022-06-27 14:00:00,92.37,92.61,92.22,92.42,34929.0,88.2599,88.4892,88.1165,88.3076,34929.0
2022-06-27 14:30:00,92.42,92.57,92.33,92.42,27998.0,88.3076,88.451,88.2216,88.3076,27998.0
2022-06-27 15:00:00,92.41,92.64,92.19,92.47,50522.0,88.2981,88.5178,88.0879,88.3554,50522.0
2022-06-27 15:30:00,92.44,92.65,92.17,92.59,135587.0,88.3267,88.5274,88.0688,88.4701,135587.0
2022-06-28 09:30:00,93.75,94.76,93.48,94.41,20370.0,89.5784,90.5435,89.3205,90.2091,20370.0
2022-06-28 10:00:00,94.38,94.45,93.46,93.69,19343.0,90.1804,90.2473,89.3014,89.5211,19343.0
2022-06-28 10:30:00,93.62,93.79,93.25,93.47,15131.0,89.4542,89.6167,89.1007,89.3109,15131.0
2022-06-28 11:00:00,93.62,93.64,92.73,92.78,21201.0,89.4542,89.4733,88.6038,88.6516,21201.0
2022-06-28 11:30:00,92.7,92.86,92.39,92.47,19886.0,88.5752,88.728,88.279,88.3554,19886.0
2022-06-28 12:00:00,92.47,92.79,92.3,92.79,12314.0,88.3554,88.6612,88.193,88.6612,12314.0
2022-06-28 12:30:00,92.76,92.86,92.61,92.7,9078.0,88.6325,88.728,88.4892,88.5752,9078.0
2022-06-28 13:00:00,92.67,92.76,92.25,92.55,11548.0,88.5465,88.6325,88.1452,88.4318,11548.0
2022-06-28 13:30:00,92.52,92.61,92.34,92.45,9390.0,88.4032,88.4892,88.2312,88.3363,9390.0
2022-06-28 14:00:00,92.4,92.58,91.74,91.88,11970.0,88.2885,88.4605,87.6579,87.7917,11970.0
2022-06-28 14:30:00,91.87,91.93,91.63,91.75,13065.0,87.7821,87.8394,87.5528,87.6674,13065.0
2022-06-28 15:00:00,91.73,91.96,91.57,91.84,20734.0,87.6483,87.8681,87.4955,87.7534,20734.0
2022-06-28 15:30:00,91.87,91.94,91.57,91.83,115633.0,87.7821,87.849,87.4955,87.7439,115633.0
2022-06-29 09:30:00,92.09,92.09,90.74,91.36,22988.0,87.9923,87.9923,86.7024,87.2948,22988.0
2022-06-29 10:00:00,91.27,91.49,90.57,90.9,16471.0,87.2088,87.419,86.5399,86.8553,16471.0
2022-06-29 10:30:00,90.92,91.38,90.86,91.04,17214.0,86.8744,87.3139,86.817,86.989,17214.0
2022-06-29 11:00:00,90.97,91.03,90.57,90.66,14266.0,86.9221,86.9795,86.5399,86.6259,14266.0
2022-06-29 11:30:00,90.52,90.87,90.5,90.62,14786.0,86.4922,86.8266,86.4731,86.5877,14786.0
2022-06-29 12:00:00,90.62,90.66,90.13,90.18,9039.0,86.5877,86.6259,86.1195,86.1673,9039.0
2022-06-29 12:30:00,90.23,90.6,90.2,90.43,14106.0,86.2151,86.5686,86.1864,86.4062,14106.0
2022-06-29 13:00:00,90.43,90.73,90.21,90.38,11896.0,86.4062,86.6928,86.196,86.3584,11896.0
2022-06-29 13:30:00,90.34,90.5,90.28,90.48,33274.0,86.3202,86.4731,86.2629,86.454,33274.0
2022-06-29 14:00:00,90.46,90.64,90.15,90.33,48810.0,86.4348,86.6068,86.1386,86.3106,48810.0
2022-06-29 14:30:00,90.35,90.36,89.95,90.04,36294.0,86.3297,86.3393,85.9475,86.0335,36294.0
2022-06-29 15:00:00,90.01,90.4,90.01,90.4,42806.0,86.0049,86.3775,86.0049,86.3775,42806.0
2022-06-29 15:30:00,90.41,90.41,89.99,90.23,147174.0,86.3871,86.3871,85.9858,86.2151,147174.0
2022-06-30 09:30:00,88.45,88.96,87.24,87.47,40605.0,84.8357,85.3248,83.6751,83.8957,40605.0
2022-06-30 10:00:00,87.5,88.08,87.42,87.81,22402.0,83.9245,84.4808,83.8478,84.2218,22402.0
2022-06-30 10:30:00,87.77,88.25,87.64,88.14,28541.0,84.1834,84.6438,84.0588,84.5383,28541.0
2022-06-30 11:00:00,88.08,88.91,87.93,88.81,27016.0,84.4808,85.2769,84.3369,85.181,27016.0
2022-06-30 11:30:00,88.83,89.0,88.52,88.89,13146.0,85.2001,85.3632,84.9028,85.2577,13146.0
2022-06-30 12:00:00,88.87,89.49,88.69,89.39,20514.0,85.2385,85.8332,85.0659,85.7373,20514.0
2022-06-30 12:30:00,89.42,89.73,89.31,89.66,23515.0,85.766,86.0634,85.6605,85.9962,23515.0
2022-06-30 13:00:00,89.69,89.79,89.29,89.55,106284.0,86.025,86.1209,85.6413,85.8907,106284.0
2022-06-30 13:30:00,89.53,90.17,89.51,89.95,19188.0,85.8715,86.4854,85.8523,86.2744,19188.0
2022-06-30 14:00:00,89.95,90.07,89.57,89.81,24949.0,86.2744,86.3895,85.9099,86.1401,24949.0
2022-06-30 14:30:00,89.76,89.82,89.35,89.52,34298.0,86.0921,86.1497,85.6989,85.8619,34298.0
2022-06-30 15:00:00,89.51,89.58,88.93,89.5,142478.0,85.8523,85.9195,85.296,85.8428,142478.0
2022-06-30 15:30:00,89.52,89.79,88.98,89.41,220822.0,85.8619,86.1209,85.344,85.7564,220822.0
2022-07-01 09:30:00,88.79,90.14,88.49,89.88,51963.0,85.1618,86.4566,84.874,86.2072,51963.0
2022-07-01 10:00:00,89.98,90.24,88.37,88.57,103723.0,86.3031,86.5525,84.7589,84.9508,103723.0
2022-07-01 10:30:00,88.5,88.61,87.94,88.16,92809.0,84.8836,84.9891,84.3465,84.5575,92809.0
2022-07-01 11:00:00,88.11,88.82,88.06,88.35,141682.0,84.5096,85.1905,84.4616,84.7397,141682.0
2022-07-01 11:30:00,88.43,88.56,87.73,87.8,31539.0,84.8165,84.9412,84.1451,84.2122,31539.0
2022-07-01 12:00:00,87.81,88.12,87.47,88.12,51093.0,84.2218,84.5191,83.8957,84.5191,51093.0
2022-07-01 12:30:00,88.13,88.29,87.92,87.92,18377.0,84.5287,84.6822,84.3273,84.3273,18377.0
2022-07-01 13:00:00,87.99,88.14,87.85,88.14,17659.0,84.3945,84.5383,84.2602,84.5383,17659.0
2022-07-01 13:30:00,88.14,88.66,88.05,88.64,20602.0,84.5383,85.0371,84.452,85.0179,20602.0
2022-07-01 14:00:00,88.67,89.03,88.4,88.87,38578.0,85.0467,85.392,84.7877,85.2385,38578.0
2022-07-01 14:30:00,88.91,89.08,88.69,88.88,26687.0,85.2769,85.4399,85.0659,85.2481,26687.0
2022-07-01 15:00:00,88.88,88.96,88.66,88.76,32604.0,85.2481,85.3248,85.0371,85.133,32604.0
2022-07-01 15:30:00,88.77,89.1,88.42,89.02,342117.0,85.1426,85.4591,84.8069,85.3824,342117.0
2022-07-05 09:30:00,87.15,87.64,86.74,86.98,109587.0,83.5888,84.0588,83.1955,83.4257,109587.0
2022-07-05 10:00:00,86.98,87.44,86.74,87.24,88910.0,83.4257,83.8669,83.1955,83.6751,88910.0
2022-07-05 10:30:00,87.23,87.85,87.16,87.49,18697.0,83.6655,84.2602,83.5984,83.9149,18697.0
2022-07-05 11:00:00,87.45,87.84,87.24,87.72,61406.0,83.8765,84.2506,83.6751,84.1355,61406.0
2022-07-05 11:30:00,87.72,88.2,87.57,88.01,82496.0,84.1355,84.5959,83.9916,84.4136,82496.0
2022-07-05 12:00:00,87.99,88.6,87.96,88.55,22775.0,84.3945,84.9795,84.3657,84.9316,22775.0
2022-07-05 12:30:00,88.56,89.0,88.16,88.29,105337.0,84.9412,85.3632,84.5575,84.6822,105337.0
2022-07-05 13:00:00,88.35,89.17,88.3,89.03,72646.0,84.7397,85.5262,84.6918,85.392,72646.0
2022-07-05 13:30:00,89.01,89.57,89.0,89.19,48326.0,85.3728,85.9099,85.3632,85.5454,48326.0
2022-07-05 14:00:00,89.21,89.36,89.06,89.3,33447.0,85.5646,85.7085,85.4207,85.6509,33447.0
2022-07-05 14:30:00,89.47,90.01,89.34,89.78,62343.0,85.814,86.3319,85.6893,86.1113,62343.0
2022-07-05 15:00:00,89.71,90.2,89.57,90.11,75164.0,86.0442,86.5142,85.9099,86.4278,75164.0
2022-07-05 15:30:00,90.12,90.72,90.03,90.68,192513.0,86.4374,87.0129,86.3511,86.9745,192513.0
2022-07-06 09:30:00,90.24,91.01,89.24,89.32,176276.0,86.5525,87.2911,85.5934,85.6701,176276.0
2022-07-06 10:00:00,89.25,89.54,88.61,88.93,88750.0,85.603,85.8811,84.9891,85.296,88750.0
2022-07-06 10:30:00,88.94,88.98,88.2,88.37,30315.0,85.3056,85.344,84.5959,84.7589,30315.0
2022-07-06 11:00:00,88.34,88.4,87.85,88.2,43788.0,84.7302,84.7877,84.2602,84.5959,43788.0
2022-07-06 11:30:00,88.19,88.42,87.92,88.34,36939.0,84.5863,84.8069,84.3273,84.7302,36939.0
2022-07-06 12:00:00,88.37,88.76,88.3,88.5,63412.0,84.7589,85.133,84.6918,84.8836,63412.0
2022-07-06 12:30:00,88.48,88.6,88.32,88.58,59936.0,84.8644,84.9795,84.711,84.9604,59936.0
2022-07-06 13:00:00,88.59,88.91,88.59,88.83,16897.0,84.9699,85.2769,84.9699,85.2001,16897.0
2022-07-06 13:30:00,88.81,89.14,88.77,89.1,19566.0,85.181,85.4975,85.1426,85.4591,19566.0
2022-07-06 14:00:00,89.02,89.35,88.72,89.23,97437.0,85.3824,85.6989,85.0946,85.5838,97437.0
2022-07-06 14:30:00,89.29,89.84,89.15,89.62,31974.0,85.6413,86.1689,85.5071,85.9579,31974.0
2022-07-06 15:00:00,89.61,89.94,89.37,89.83,34939.0,85.9483,86.2648,85.7181,86.1593,34939.0
2022-07-06 15:30:00,89.79,90.17,89.41,89.55,100719.0,86.1209,86.4854,85.7564,85.8907,100719.0
2022-07-07 09:30:00,89.99,91.19,89.99,91.01,20194.0,86.3127,87.4637,86.3127,87.2911,20194.0
2022-07-07 10:00:00,90.96,91.0,90.25,90.49,35468.0,87.2431,87.2815,86.5621,86.7923,35468.0
2022-07-07 10:30:00,90.52,91.01,90.51,90.81,37575.0,86.8211,87.2911,86.8115,87.0992,37575.0
2022-07-07 11:00:00,90.78,91.09,90.65,90.78,14468.0,87.0705,87.3678,86.9458,87.0705,14468.0
2022-07-07 11:30:00,90.73,90.83,90.35,90.4,27391.0,87.0225,87.1184,86.658,86.706,27391.0
2022-07-07 12:00:00,90.39,90.69,90.35,90.57,24368.0,86.6964,86.9841,86.658,86.869,24368.0
2022-07-07 12:30:00,90.59,90.73,90.47,90.6,16149.0,86.8882,87.0225,86.7731,86.8978,16149.0
2022-07-07 13:00:00,90.59,90.69,90.52,90.54,12943.0,86.8882,86.9841,86.8211,86.8403,12943.0
2022-07-07 13:30:00,90.53,90.92,90.5,90.89,14617.0,86.8307,87.2047,86.8019,87.176,14617.0
2022-07-07 14:00:00,90.91,91.03,90.9,90.97,18647.0,87.1951,87.3102,87.1855,87.2527,18647.0
2022-07-07 14:30:00,90.9,90.99,90.79,90.93,18695.0,87.1855,87.2719,87.08,87.2143,18695.0
2022-07-07 15:00:00,90.91,91.22,90.84,90.99,36171.0,87.1951,87.4925,87.128,87.2719,36171.0
2022-07-07 15:30:00,90.97,91.09,90.64,90.73,114378.0,87.2527,87.3678,86.9362,87.0225,114378.0
2022-07-08 09:30:00,90.77,90.79,89.44,89.44,16033.0,87.0609,87.08,85.7852,85.7852,16033.0
2022-07-08 10:00:00,89.49,90.29,89.18,90.17,36512.0,85.8332,86.6005,85.5358,86.4854,36512.0
2022-07-08 10:30:00,90.23,90.91,90.19,90.83,60154.0,86.5429,87.1951,86.5046,87.1184,60154.0
2022-07-08 11:00:00,90.89,91.04,90.74,90.84,10418.0,87.176,87.3198,87.0321,87.128,10418.0
2022-07-08 11:30:00,90.77,90.91,90.45,90.71,21764.0,87.0609,87.1951,86.7539,87.0033,21764.0
2022-07-08 12:00:00,90.68,90.68,90.13,90.13,10522.0,86.9745,86.9745,86.447,86.447,10522.0
2022-07-08 12:30:00,90.12,90.17,89.93,89.98,9321.0,86.4374,86.4854,86.2552,86.3031,9321.0
2022-07-08 13:00:00,89.91,90.24,89.85,90.22,14212.0,86.236,86.5525,86.1785,86.5333,14212.0
2022-07-08 13:30:00,90.21,90.44,90.09,90.23,21719.0,86.5237,86.7443,86.4086,86.5429,21719.0
2022-07-08 14:00:00,90.24,90.69,90.21,90.69,10174.0,86.5525,86.9841,86.5237,86.9841,10174.0
2022-07-08 14:30:00,90.65,90.95,90.65,90.92,10604.0,86.9458,87.2335,86.9458,87.2047,10604.0
2022-07-08 15:00:00,90.87,90.96,90.74,90.87,24351.0,87.1568,87.2431,87.0321,87.1568,24351.0
2022-07-08 15:30:00,90.88,90.9,90.59,90.64,119784.0,87.1664,87.1855,86.8882,86.9362,119784.0
2022-07-11 09:30:00,89.53,90.36,89.08,90.36,26715.0,85.8715,86.6676,85.4399,86.6676,26715.0
2022-07-11 10:00:00,90.23,90.36,89.71,89.71,8041.0,86.5429,86.6676,86.0442,86.0442,8041.0
2022-07-11 10:30:00,89.65,89.85,89.44,89.58,19378.0,85.9866,86.1785,85.7852,85.9195,19378.0
2022-07-11 11:00:00,89.54,89.88,89.53,89.88,15619.0,85.8811,86.2072,85.8715,86.2072,15619.0
2022-07-11 11:30:00,89.85,89.96,89.63,89.64,63592.0,86.1785,86.284,85.9674,85.977,63592.0
2022-07-11 12:00:00,89.65,89.68,89.28,89.39,12293.0,85.9866,86.0154,85.6317,85.7373,12293.0
2022-07-11 12:30:00,89.39,89.75,89.38,89.72,15328.0,85.7373,86.0825,85.7277,86.0538,15328.0
2022-07-11 13:00:00,89.69,90.03,89.64,90.03,6584.0,86.025,86.3511,85.977,86.3511,6584.0
2022-07-11 13:30:00,90.05,90.22,90.01,90.07,9168.0,86.3703,86.5333,86.3319,86.3895,9168.0
2022-07-11 14:00:00,90.07,90.07,89.73,89.8,10260.0,86.3895,86.3895,86.0634,86.1305,10260.0
2022-07-11 14:30:00,89.73,90.04,89.71,89.71,37140.0,86.0634,86.3607,86.0442,86.0442,37140.0
2022-07-11 15:00:00,89.7,89.74,89.54,89.66,18498.0,86.0346,86.0729,85.8811,85.9962,18498.0
2022-07-11 15:30:00,89.62,89.98,89.56,89.94,100661.0,85.9579,86.3031,85.9003,86.2648,100661.0
2022-07-12 09:30:00,88.97,90.96,88.97,90.75,15479.0,85.3344,87.2431,85.3344,87.0417,15479.0
2022-07-12 10:00:00,90.75,90.95,90.49,90.78,16617.0,87.0417,87.2335,86.7923,87.0705,16617.0
2022-07-12 10:30:00,90.74,91.09,90.74,91.08,15041.0,87.0321,87.3678,87.0321,87.3582,15041.0
2022-07-12 11:00:00,91.09,91.34,90.89,91.28,20389.0,87.3678,87.6076,87.176,87.55,20389.0
2022-07-12 11:30:00,91.36,91.43,91.21,91.34,9066.0,87.6268,87.6939,87.4829,87.6076,9066.0
2022-07-12 12:00:00,91.41,91.54,91.36,91.49,10766.0,87.6747,87.7994,87.6268,87.7514,10766.0
2022-07-12 12:30:00,91.52,91.7,91.29,91.41,11139.0,87.7802,87.9529,87.5596,87.6747,11139.0
2022-07-12 13:00:00,91.48,91.53,91.08,91.12,14520.0,87.7418,87.7898,87.3582,87.3966,14520.0
2022-07-12 13:30:00,91.19,91.22,90.99,91.14,15808.0,87.4637,87.4925,87.2719,87.4157,15808.0
2022-07-12 14:00:00,91.09,91.12,90.85,90.92,12398.0,87.3678,87.3966,87.1376,87.2047,12398.0
2022-07-12 14:30:00,90.95,90.99,90.54,90.55,24464.0,87.2335,87.2719,86.8403,86.8498,24464.0
2022-07-12 15:00:00,90.56,90.56,89.72,89.77,60679.0,86.8594,86.8594,86.0538,86.1017,60679.0
2022-07-12 15:30:00,89.74,89.82,89.31,89.66,132357.0,86.0729,86.1497,85.6605,85.9962,132357.0
2022-07-13 09:30:00,88.35,88.85,88.0,88.64,48259.0,84.7397,85.2193,84.4041,85.0179,48259.0
2022-07-13 10:00:00,88.6,88.6,87.75,88.31,58393.0,84.9795,84.9795,84.1643,84.7014,58393.0
2022-07-13 10:30:00,88.34,89.18,88.29,89.07,13882.0,84.7302,85.5358,84.6822,85.4303,13882.0
2022-07-13 11:00:00,89.0,89.46,88.86,88.88,10051.0,85.3632,85.8044,85.2289,85.2481,10051.0
2022-07-13 11:30:00,88.91,89.18,88.66,88.98,21053.0,85.2769,85.5358,85.0371,85.344,21053.0
2022-07-13 12:00:00,89.03,89.3,88.93,89.3,11748.0,85.392,85.6509,85.296,85.6509,11748.0
2022-07-13 12:30:00,89.31,89.43,89.21,89.4,17538.0,85.6605,85.7756,85.5646,85.7468,17538.0
2022-07-13 13:00:00,89.39,89.59,89.2,89.28,13738.0,85.7373,85.9291,85.555,85.6317,13738.0
2022-07-13 13:30:00,89.24,89.34,89.04,89.32,12367.0,85.5934,85.6893,85.4016,85.6701,12367.0
2022-07-13 14:00:00,89.29,89.38,88.81,89.37,20469.0,85.6413,85.7277,85.181,85.7181,20469.0
2022-07-13 14:30:00,89.43,89.65,89.39,89.65,13537.0,85.7756,85.9866,85.7373,85.9866,13537.0
2022-07-13 15:00:00,89.77,89.78,89.48,89.52,19928.0,86.1017,86.1113,85.8236,85.8619,19928.0
2022-07-13 15:30:00,89.54,89.54,89.23,89.25,101989.0,85.8811,85.8811,85.5838,85.603,101989.0
2022-07-14 09:30:00,87.13,87.38,86.17,86.78,34106.0,83.5696,83.8094,82.6488,83.2339,34106.0
2022-07-14 10:00:00,86.69,86.85,86.35,86.73,35162.0,83.1476,83.301,82.8215,83.1859,35162.0
2022-07-14 10:30:00,86.69,86.86,86.38,86.59,26590.0,83.1476,83.3106,82.8502,83.0517,26590.0
2022-07-14 11:00:00,86.62,86.84,86.44,86.52,19582.0,83.0804,83.2915,82.9078,82.9845,19582.0
2022-07-14 11:30:00,86.56,87.21,86.46,87.09,33645.0,83.0229,83.6463,82.927,83.5312,33645.0
2022-07-14 12:00:00,87.06,87.1,86.48,86.51,54440.0,83.5025,83.5408,82.9462,82.9749,54440.0
2022-07-14 12:30:00,86.51,86.54,85.96,86.15,31930.0,82.9749,83.0037,82.4474,82.6296,31930.0
2022-07-14 13:00:00,86.05,86.44,86.05,86.31,26140.0,82.5337,82.9078,82.5337,82.7831,26140.0
2022-07-14 13:30:00,86.26,86.6,86.1,86.56,48561.0,82.7352,83.0613,82.5817,83.0229,48561.0
2022-07-14 14:00:00,86.55,87.25,86.48,87.22,48726.0,83.0133,83.6847,82.9462,83.6559,48726.0
2022-07-14 14:30:00,87.24,87.45,87.07,87.25,26982.0,83.6751,83.8765,83.5121,83.6847,26982.0
2022-07-14 15:00:00,87.27,87.41,87.11,87.36,43433.0,83.7039,83.8382,83.5504,83.7902,43433.0
2022-07-14 15:30:00,87.36,87.43,86.98,87.3,134089.0,83.7902,83.8573,83.4257,83.7327,134089.0
2022-07-15 09:30:00,89.0,89.31,87.95,88.35,45610.0,85.3632,85.6605,84.3561,84.7397,45610.0
2022-07-15 10:00:00,88.36,89.86,88.36,89.81,29482.0,84.7493,86.188,84.7493,86.1401,29482.0
2022-07-15 10:30:00,89.75,89.85,89.22,89.47,24433.0,86.0825,86.1785,85.5742,85.814,24433.0
2022-07-15 11:00:00,89.47,89.83,89.46,89.76,15910.0,85.814,86.1593,85.8044,86.0921,15910.0
2022-07-15 11:30:00,89.77,89.96,89.69,89.72,24042.0,86.1017,86.284,86.025,86.0538,24042.0
2022-07-15 12:00:00,89.7,90.0,89.69,89.73,16196.0,86.0346,86.3223,86.025,86.0634,16196.0
2022-07-15 12:30:00,89.82,89.87,89.62,89.84,21377.0,86.1497,86.1976,85.9579,86.1689,21377.0
2022-07-15 13:00:00,89.87,90.41,89.8,90.41,34130.0,86.1976,86.7156,86.1305,86.7156,34130.0
2022-07-15 13:30:00,90.42,90.53,90.23,90.52,25063.0,86.7252,86.8307,86.5429,86.8211,25063.0
2022-07-15 14:00:00,90.5,90.77,90.33,90.68,21740.0,86.8019,87.0609,86.6388,86.9745,21740.0
2022-07-15 14:30:00,90.7,90.93,90.6,90.66,21231.0,86.9937,87.2143,86.8978,86.9554,21231.0
2022-07-15 15:00:00,90.6,90.67,90.15,90.25,29995.0,86.8978,86.9649,86.4662,86.5621,29995.0
2022-07-15 15:30:00,90.26,90.26,89.88,90.17,108775.0,86.5717,86.5717,86.2072,86.4854,108775.0
2022-07-18 09:30:00,91.33,91.8,90.65,90.98,63239.0,87.598,88.0488,86.9458,87.2623,63239.0
2022-07-18 10:00:00,91.05,91.26,90.66,91.26,28447.0,87.3294,87.5308,86.9554,87.5308,28447.0
2022-07-18 10:30:00,91.38,91.44,91.08,91.39,18710.0,87.6459,87.7035,87.3582,87.6555,18710.0
2022-07-18 11:00:00,91.4,91.4,90.88,90.98,12757.0,87.6651,87.6651,87.1664,87.2623,12757.0
2022-07-18 11:30:00,90.94,91.29,90.86,91.25,16246.0,87.2239,87.5596,87.1472,87.5212,16246.0
2022-07-18 12:00:00,91.16,91.17,90.91,90.97,14508.0,87.4349,87.4445,87.1951,87.2527,14508.0
2022-07-18 12:30:00,90.99,91.07,90.52,90.57,14123.0,87.2719,87.3486,86.8211,86.869,14123.0
2022-07-18 13:00:00,90.6,90.72,90.58,90.69,24769.0,86.8978,87.0129,86.8786,86.9841,24769.0
2022-07-18 13:30:00,90.68,90.68,90.1,90.1,17341.0,86.9745,86.9745,86.4182,86.4182,17341.0
2022-07-18 14:00:00,90.12,90.23,89.66,89.66,41987.0,86.4374,86.5429,85.9962,85.9962,41987.0
2022-07-18 14:30:00,89.62,89.75,89.42,89.52,19397.0,85.9579,86.0825,85.766,85.8619,19397.0
2022-07-18 15:00:00,89.55,89.76,89.46,89.5,28954.0,85.8907,86.0921,85.8044,85.8428,28954.0
2022-07-18 15:30:00,89.48,89.66,89.01,89.51,146169.0,85.8236,85.9962,85.3728,85.8523,146169.0
2022-07-19 09:30:00,90.99,91.85,90.89,91.78,43124.0,87.2719,88.0967,87.176,88.0296,43124.0
2022-07-19 10:00:00,91.83,92.76,91.75,92.72,17414.0,88.0775,88.9695,88.0008,88.9312,17414.0
2022-07-19 10:30:00,92.73,92.74,92.47,92.53,26602.0,88.9408,88.9504,88.6914,88.7489,26602.0
2022-07-19 11:00:00,92.53,92.76,92.36,92.59,47871.0,88.7489,88.9695,88.5859,88.8065,47871.0
2022-07-19 11:30:00,92.59,93.03,92.53,93.02,37677.0,88.8065,89.2285,88.7489,89.2189,37677.0
2022-07-19 12:00:00,93.0,93.08,92.71,93.03,15421.0,89.1997,89.2765,88.9216,89.2285,15421.0
2022-07-19 12:30:00,93.03,93.27,93.03,93.12,17670.0,89.2285,89.4587,89.2285,89.3148,17670.0
2022-07-19 13:00:00,93.15,93.18,92.95,93.1,11247.0,89.3436,89.3724,89.1518,89.2956,11247.0
2022-07-19 13:30:00,93.12,93.6,93.09,93.6,22163.0,89.3148,89.7752,89.2861,89.7752,22163.0
2022-07-19 14:00:00,93.59,93.73,93.51,93.51,60466.0,89.7656,89.8999,89.6889,89.6889,60466.0
2022-07-19 14:30:00,93.47,93.58,93.32,93.44,25466.0,89.6505,89.756,89.5067,89.6218,25466.0
2022-07-19 15:00:00,93.41,93.55,93.32,93.43,35262.0,89.593,89.7273,89.5067,89.6122,35262.0
2022-07-19 15:30:00,93.44,93.83,93.34,93.72,209226.0,89.6218,89.9958,89.5258,89.8903,209226.0
2022-07-20 09:30:00,93.55,93.88,93.12,93.12,35249.0,89.7273,90.0438,89.3148,89.3148,35249.0
2022-07-20 10:00:00,93.21,94.15,93.0,94.15,21870.0,89.4012,90.3027,89.1997,90.3027,21870.0
2022-07-20 10:30:00,94.21,94.85,94.11,94.77,16528.0,90.3603,90.9741,90.2644,90.8974,16528.0
2022-07-20 11:00:00,94.75,94.77,94.35,94.5,10612.0,90.8782,90.8974,90.4946,90.6384,10612.0
2022-07-20 11:30:00,94.52,94.72,94.35,94.55,11098.0,90.6576,90.8495,90.4946,90.6864,11098.0
2022-07-20 12:00:00,94.5,94.72,94.42,94.43,16658.0,90.6384,90.8495,90.5617,90.5713,16658.0
2022-07-20 12:30:00,94.43,94.55,93.92,94.1,24744.0,90.5713,90.6864,90.0821,90.2548,24744.0
2022-07-20 13:00:00,94.12,94.28,93.68,94.28,33060.0,90.274,90.4274,89.8519,90.4274,33060.0
2022-07-20 13:30:00,94.24,94.47,94.08,94.2,14991.0,90.3891,90.6097,90.2356,90.3507,14991.0
2022-07-20 14:00:00,94.26,94.73,94.25,94.7,15112.0,90.4082,90.859,90.3987,90.8303,15112.0
2022-07-20 14:30:00,94.66,94.89,94.52,94.78,22765.0,90.7919,91.0125,90.6576,90.907,22765.0
2022-07-20 15:00:00,94.76,95.34,94.75,95.34,39569.0,90.8878,91.4441,90.8782,91.4441,39569.0
2022-07-20 15:30:00,95.33,95.56,95.08,95.49,131590.0,91.4345,91.6551,91.1947,91.588,131590.0
2022-07-21 09:30:00,95.03,95.68,94.07,95.39,79686.0,91.1468,91.7702,90.226,91.4921,79686.0
2022-07-21 10:00:00,95.42,95.52,94.54,94.68,14834.0,91.5208,91.6168,90.6768,90.8111,14834.0
2022-07-21 10:30:00,94.68,95.48,94.67,95.41,19384.0,90.8111,91.5784,90.8015,91.5113,19384.0
2022-07-21 11:00:00,95.39,95.39,94.87,95.02,15078.0,91.4921,91.4921,90.9933,91.1372,15078.0
2022-07-21 11:30:00,95.02,95.55,95.01,95.48,10129.0,91.1372,91.6455,91.1276,91.5784,10129.0
2022-07-21 12:00:00,95.46,95.89,95.45,95.89,10628.0,91.5592,91.9716,91.5496,91.9716,10628.0
2022-07-21 12:30:00,95.88,95.95,95.71,95.92,9568.0,91.962,92.0292,91.799,92.0004,9568.0
2022-07-21 13:00:00,95.92,95.99,95.65,95.73,10351.0,92.0004,92.0676,91.7414,91.8182,10351.0
2022-07-21 13:30:00,95.71,95.78,95.44,95.53,22096.0,91.799,91.8661,91.54,91.6264,22096.0
2022-07-21 14:00:00,95.55,95.87,95.48,95.86,16646.0,91.6455,91.9525,91.5784,91.9429,16646.0
2022-07-21 14:30:00,95.82,95.85,95.56,95.75,13438.0,91.9045,91.9333,91.6551,91.8374,13438.0
2022-07-21 15:00:00,95.78,96.08,95.77,96.03,16221.0,91.8661,92.1539,91.8565,92.1059,16221.0
2022-07-21 15:30:00,96.04,96.54,95.92,96.46,92496.0,92.1155,92.5951,92.0004,92.5183,92496.0
2022-07-22 09:30:00,96.47,97.0,95.05,95.33,83103.0,92.5279,93.0363,91.166,91.4345,83103.0
2022-07-22 10:00:00,95.3,96.0,95.2,95.81,47271.0,91.4058,92.0771,91.3098,91.8949,47271.0
2022-07-22 10:30:00,95.86,96.38,95.81,96.3,26883.0,91.9429,92.4416,91.8949,92.3649,26883.0
2022-07-22 11:00:00,96.31,96.53,96.1,96.25,23841.0,92.3745,92.5855,92.1731,92.3169,23841.0
2022-07-22 11:30:00,96.25,96.26,95.73,95.86,15036.0,92.3169,92.3265,91.8182,91.9429,15036.0
2022-07-22 12:00:00,95.89,95.97,95.7,95.86,15929.0,91.9716,92.0484,91.7894,91.9429,15929.0
2022-07-22 12:30:00,95.94,96.06,95.72,95.75,25876.0,92.0196,92.1347,91.8086,91.8374,25876.0
2022-07-22 13:00:00,95.75,95.79,95.43,95.58,84154.0,91.8374,91.8757,91.5304,91.6743,84154.0
2022-07-22 13:30:00,95.57,95.6,95.14,95.39,23161.0,91.6647,91.6935,91.2523,91.4921,23161.0
2022-07-22 14:00:00,95.37,95.37,95.05,95.27,20714.0,91.4729,91.4729,91.166,91.377,20714.0
2022-07-22 14:30:00,95.19,95.36,95.17,95.33,62445.0,91.3002,91.4633,91.2811,91.4345,62445.0
2022-07-22 15:00:00,95.29,95.54,95.2,95.54,36944.0,91.3962,91.6359,91.3098,91.6359,36944.0
2022-07-22 15:30:00,95.51,95.79,95.41,95.73,173435.0,91.6072,91.8757,91.5113,91.8182,173435.0
2022-07-25 09:30:00,96.31,96.5,95.11,96.02,58696.0,92.3745,92.5567,91.2235,92.0963,58696.0
2022-07-25 10:00:00,95.99,96.21,95.62,95.95,31193.0,92.0676,92.2786,91.7127,92.0292,31193.0
2022-07-25 10:30:00,95.9,96.21,95.51,96.12,40909.0,91.9812,92.2786,91.6072,92.1922,40909.0
2022-07-25 11:00:00,95.96,95.97,95.46,95.81,26639.0,92.0388,92.0484,91.5592,91.8949,26639.0
2022-07-25 11:30:00,95.84,96.08,95.83,96.08,18045.0,91.9237,92.1539,91.9141,92.1539,18045.0
2022-07-25 12:00:00,96.06,96.13,95.78,95.9,21106.0,92.1347,92.2018,91.8661,91.9812,21106.0
2022-07-25 12:30:00,95.92,96.21,95.9,96.15,27811.0,92.0004,92.2786,91.9812,92.221,27811.0
2022-07-25 13:00:00,96.15,96.36,96.15,96.19,33173.0,92.221,92.4224,92.221,92.2594,33173.0
2022-07-25 13:30:00,96.17,96.48,96.09,96.3,48604.0,92.2402,92.5375,92.1635,92.3649,48604.0
2022-07-25 14:00:00,96.3,96.31,96.05,96.19,30261.0,92.3649,92.3745,92.1251,92.2594,30261.0
2022-07-25 14:30:00,96.18,96.28,95.88,95.88,23165.0,92.2498,92.3457,91.962,91.962,23165.0
2022-07-25 15:00:00,95.89,96.16,95.76,95.98,38532.0,91.9716,92.2306,91.847,92.058,38532.0
2022-07-25 15:30:00,95.97,97.01,95.94,96.93,243977.0,92.0484,93.0459,92.0196,92.9691,243977.0
2022-07-26 09:30:00,96.21,96.54,96.01,96.1,33050.0,92.2786,92.5951,92.0867,92.1731,33050.0
2022-07-26 10:00:00,96.11,96.2,95.46,95.73,85421.0,92.1827,92.269,91.5592,91.8182,85421.0
2022-07-26 10:30:00,95.79,96.2,95.69,96.07,43590.0,91.8757,92.269,91.7798,92.1443,43590.0
2022-07-26 11:00:00,96.09,96.14,95.31,95.34,43941.0,92.1635,92.2114,91.4153,91.4441,43941.0
2022-07-26 11:30:00,95.33,95.41,94.9,95.0,48845.0,91.4345,91.5113,91.0221,91.118,48845.0
2022-07-26 12:00:00,94.99,95.04,94.7,94.83,42676.0,91.1084,91.1564,90.8303,90.955,42676.0
2022-07-26 12:30:00,94.81,95.05,94.68,94.89,38408.0,90.9358,91.166,90.8111,91.0125,38408.0
2022-07-26 13:00:00,94.82,95.24,94.8,94.93,20196.0,90.9454,91.3482,90.9262,91.0509,20196.0
2022-07-26 13:30:00,94.9,94.91,94.55,94.59,44851.0,91.0221,91.0317,90.6864,90.7248,44851.0
2022-07-26 14:00:00,94.61,94.88,94.33,94.4,25939.0,90.7439,91.0029,90.4754,90.5425,25939.0
2022-07-26 14:30:00,94.4,94.51,94.37,94.49,39721.0,90.5425,90.648,90.5138,90.6288,39721.0
2022-07-26 15:00:00,94.47,94.52,94.2,94.46,55389.0,90.6097,90.6576,90.3507,90.6001,55389.0
2022-07-26 15:30:00,94.47,94.59,94.08,94.24,238746.0,90.6097,90.7248,90.2356,90.3891,238746.0
2022-07-27 09:30:00,94.9,95.46,93.67,94.55,36018.0,91.0221,91.5592,89.8424,90.6864,36018.0
2022-07-27 10:00:00,94.57,95.11,94.35,95.07,45220.0,90.7056,91.2235,90.4946,91.1851,45220.0
2022-07-27 10:30:00,95.06,95.33,94.75,94.75,80140.0,91.1756,91.4345,90.8782,90.8782,80140.0
2022-07-27 11:00:00,94.79,94.85,94.29,94.56,66995.0,90.9166,90.9741,90.437,90.696,66995.0
2022-07-27 11:30:00,94.54,94.9,94.54,94.87,65155.0,90.6768,91.0221,90.6768,90.9933,65155.0
2022-07-27 12:00:00,94.83,94.95,94.64,94.65,27088.0,90.955,91.0701,90.7727,90.7823,27088.0
2022-07-27 12:30:00,94.65,95.05,94.63,94.8,35218.0,90.7823,91.166,90.7631,90.9262,35218.0
2022-07-27 13:00:00,94.81,94.95,94.65,94.94,56448.0,90.9358,91.0701,90.7823,91.0605,56448.0
2022-07-27 13:30:00,94.93,95.05,94.57,94.61,38211.0,91.0509,91.166,90.7056,90.7439,38211.0
2022-07-27 14:00:00,94.58,94.92,94.43,94.61,25917.0,90.7152,91.0413,90.5713,90.7439,25917.0
2022-07-27 14:30:00,94.52,95.8,94.27,95.48,132796.0,90.6576,91.8853,90.4178,91.5784,132796.0
2022-07-27 15:00:00,95.5,96.36,95.32,96.33,108058.0,91.5976,92.4224,91.4249,92.3937,108058.0
2022-07-27 15:30:00,96.37,96.46,95.7,95.81,214511.0,92.432,92.5183,91.7894,91.8949,214511.0
2022-07-28 09:30:00,96.3,96.46,94.58,94.73,222866.0,92.3649,92.5183,90.7152,90.859,222866.0
2022-07-28 10:00:00,94.86,95.1,93.23,93.36,121931.0,90.9837,91.2139,89.4203,89.545,121931.0
2022-07-28 10:30:00,93.37,94.39,93.11,94.34,103866.0,89.5546,90.5329,89.3052,90.485,103866.0
2022-07-28 11:00:00,94.36,94.56,94.16,94.54,41536.0,90.5042,90.696,90.3123,90.6768,41536.0
2022-07-28 11:30:00,94.5,95.52,94.3,94.94,48753.0,90.6384,91.6168,90.4466,91.0605,48753.0
2022-07-28 12:00:00,94.92,95.17,94.73,94.98,61397.0,91.0413,91.2811,90.859,91.0988,61397.0
2022-07-28 12:30:00,95.02,95.21,94.77,95.0,145267.0,91.1372,91.3194,90.8974,91.118,145267.0
2022-07-28 13:00:00,95.03,95.15,94.7,95.14,39312.0,91.1468,91.2619,90.8303,91.2523,39312.0
2022-07-28 13:30:00,95.14,95.45,95.12,95.37,16607.0,91.2523,91.5496,91.2331,91.4729,16607.0
2022-07-28 14:00:00,95.34,95.35,95.01,95.07,47804.0,91.4441,91.4537,91.1276,91.1851,47804.0
2022-07-28 14:30:00,95.05,95.51,95.03,95.51,79344.0,91.166,91.6072,91.1468,91.6072,79344.0
2022-07-28 15:00:00,95.5,95.53,95.25,95.37,87584.0,91.5976,91.6264,91.3578,91.4729,87584.0
2022-07-28 15:30:00,95.34,95.45,95.03,95.37,174137.0,91.4441,91.5496,91.1468,91.4729,174137.0
2022-07-29 09:30:00,95.68,96.64,95.22,96.58,28144.0,91.7702,92.691,91.329,92.6334,28144.0
2022-07-29 10:00:00,96.53,98.05,96.51,97.93,36464.0,92.5855,94.0434,92.5663,93.9283,36464.0
2022-07-29 10:30:00,97.94,98.39,97.77,98.11,35244.0,93.9379,94.3695,93.7748,94.1009,35244.0
2022-07-29 11:00:00,98.06,98.21,97.48,97.66,17237.0,94.053,94.1968,93.4967,93.6693,17237.0
2022-07-29 11:30:00,97.73,98.01,97.65,97.76,22648.0,93.7365,94.005,93.6597,93.7652,22648.0
2022-07-29 12:00:00,97.77,97.87,97.53,97.57,34093.0,93.7748,93.8707,93.5446,93.583,34093.0
2022-07-29 12:30:00,97.57,98.02,97.54,98.0,46244.0,93.583,94.0146,93.5542,93.9954,46244.0
2022-07-29 13:00:00,97.97,97.97,97.62,97.88,24992.0,93.9666,93.9666,93.6309,93.8803,24992.0
2022-07-29 13:30:00,97.87,98.35,97.84,98.3,66691.0,93.8707,94.3311,93.842,94.2832,66691.0
2022-07-29 14:00:00,98.33,98.55,98.22,98.48,24050.0,94.3119,94.5229,94.2064,94.4558,24050.0
2022-07-29 14:30:00,98.52,98.72,98.44,98.72,45169.0,94.4942,94.686,94.4174,94.686,45169.0
2022-07-29 15:00:00,98.71,98.95,98.59,98.95,44255.0,94.6764,94.9066,94.5613,94.9066,44255.0
2022-07-29 15:30:00,98.94,99.04,98.28,98.47,211709.0,94.897,94.9929,94.264,94.4462,211709.0
2022-08-01 09:30:00,97.44,98.65,96.91,98.61,57757.0,93.4583,94.6189,92.95,94.5805,57757.0
2022-08-01 10:00:00,98.56,99.15,98.0,98.19,50283.0,94.5325,95.0984,93.9954,94.1777,50283.0
2022-08-01 10:30:00,98.18,99.0,98.09,98.99,52751.0,94.1681,94.9546,94.0817,94.945,52751.0
2022-08-01 11:00:00,98.99,99.1,98.41,98.83,29879.0,94.945,95.0505,94.3887,94.7915,29879.0
2022-08-01 11:30:00,98.8,98.81,98.49,98.49,23938.0,94.7627,94.7723,94.4654,94.4654,23938.0
2022-08-01 12:00:00,98.49,98.49,98.05,98.4,20705.0,94.4654,94.4654,94.0434,94.3791,20705.0
2022-08-01 12:30:00,98.41,98.71,98.3,98.7,24034.0,94.3887,94.6764,94.2832,94.6668,24034.0
2022-08-01 13:00:00,98.72,98.73,98.27,98.29,30117.0,94.686,94.6956,94.2544,94.2736,30117.0
2022-08-01 13:30:00,98.3,98.41,98.1,98.4,37872.0,94.2832,94.3887,94.0913,94.3791,37872.0
2022-08-01 14:00:00,98.4,98.63,98.29,98.56,30038.0,94.3791,94.5997,94.2736,94.5325,30038.0
2022-08-01 14:30:00,98.56,98.74,98.34,98.69,25315.0,94.5325,94.7052,94.3215,94.6572,25315.0
2022-08-01 15:00:00,98.69,98.89,98.46,98.59,36019.0,94.6572,94.8491,94.4366,94.5613,36019.0
2022-08-01 15:30:00,98.58,98.82,98.46,98.65,178784.0,94.5517,94.7819,94.4366,94.6189,178784.0
2022-08-02 09:30:00,98.09,98.14,97.54,97.8,42576.0,94.0817,94.1297,93.5542,93.8036,42576.0
2022-08-02 10:00:00,97.8,98.39,97.67,98.3,28633.0,93.8036,94.3695,93.6789,94.2832,28633.0
2022-08-02 10:30:00,98.33,98.47,98.1,98.26,23981.0,94.3119,94.4462,94.0913,94.2448,23981.0
2022-08-02 11:00:00,98.28,98.28,97.92,98.18,20368.0,94.264,94.264,93.9187,94.1681,20368.0
2022-08-02 11:30:00,98.17,98.51,98.08,98.18,18325.0,94.1585,94.4846,94.0722,94.1681,18325.0
2022-08-02 12:00:00,98.19,98.66,98.14,98.64,12766.0,94.1777,94.6285,94.1297,94.6093,12766.0
2022-08-02 12:30:00,98.73,98.86,98.59,98.74,8807.0,94.6956,94.8203,94.5613,94.7052,8807.0
2022-08-02 13:00:00,98.71,98.8,98.35,98.37,9261.0,94.6764,94.7627,94.3311,94.3503,9261.0
2022-08-02 13:30:00,98.29,98.46,98.17,98.38,17636.0,94.2736,94.4366,94.1585,94.3599,17636.0
2022-08-02 14:00:00,98.34,98.61,98.29,98.6,12812.0,94.3215,94.5805,94.2736,94.5709,12812.0
2022-08-02 14:30:00,98.61,98.68,98.29,98.31,16237.0,94.5805,94.6476,94.2736,94.2928,16237.0
2022-08-02 15:00:00,98.39,98.43,98.09,98.43,24062.0,94.3695,94.4078,94.0817,94.4078,24062.0
2022-08-02 15:30:00,98.41,98.52,97.93,98.04,170594.0,94.3887,94.4942,93.9283,94.0338,170594.0
2022-08-03 09:30:00,99.03,99.22,98.56,98.92,13396.0,94.9833,95.1656,94.5325,94.8778,13396.0
2022-08-03 10:00:00,99.0,99.72,98.94,99.46,8730.0,94.9546,95.6451,94.897,95.3958,8730.0
2022-08-03 10:30:00,99.59,99.69,99.19,99.28,34491.0,95.5204,95.6164,95.1368,95.2231,34491.0
2022-08-03 11:00:00,99.3,99.52,99.27,99.38,13363.0,95.2423,95.4533,95.2135,95.319,13363.0
2022-08-03 11:30:00,99.43,99.88,99.41,99.71,17492.0,95.367,95.7986,95.3478,95.6355,17492.0
2022-08-03 12:00:00,99.69,99.86,99.47,99.7,7402.0,95.6164,95.7794,95.4054,95.626,7402.0
2022-08-03 12:30:00,99.68,100.08,99.68,100.03,17107.0,95.6068,95.9904,95.6068,95.9425,17107.0
2022-08-03 13:00:00,100.05,100.43,100.05,100.38,12232.0,95.9617,96.3261,95.9617,96.2782,12232.0
2022-08-03 13:30:00,100.4,100.42,100.15,100.4,11018.0,96.2973,96.3165,96.0576,96.2973,11018.0
2022-08-03 14:00:00,100.36,100.59,100.35,100.49,38855.0,96.259,96.4796,96.2494,96.3837,38855.0
2022-08-03 14:30:00,100.5,100.5,100.11,100.19,13042.0,96.3933,96.3933,96.0192,96.0959,13042.0
2022-08-03 15:00:00,100.2,100.33,100.08,100.25,14771.0,96.1055,96.2302,95.9904,96.1535,14771.0
2022-08-03 15:30:00,100.25,100.45,100.05,100.11,89919.0,96.1535,96.3453,95.9617,96.0192,89919.0
2022-08-04 09:30:00,100.11,100.22,99.46,100.11,14874.0,96.0192,96.1247,95.3958,96.0192,14874.0
2022-08-04 10:00:00,99.88,100.21,99.82,100.03,17937.0,95.7986,96.1151,95.741,95.9425,17937.0
2022-08-04 10:30:00,100.03,100.35,99.78,100.32,15129.0,95.9425,96.2494,95.7027,96.2206,15129.0
2022-08-04 11:00:00,100.41,100.5,100.23,100.27,12963.0,96.3069,96.3933,96.1343,96.1727,12963.0
2022-08-04 11:30:00,100.31,100.35,99.98,100.31,5968.0,96.211,96.2494,95.8945,96.211,5968.0
2022-08-04 12:00:00,100.36,100.61,100.32,100.53,5536.0,96.259,96.4988,96.2206,96.422,5536.0
2022-08-04 12:30:00,100.52,100.56,100.23,100.38,10280.0,96.4124,96.4508,96.1343,96.2782,10280.0
2022-08-04 13:00:00,100.37,100.65,100.24,100.65,9143.0,96.2686,96.5371,96.1439,96.5371,9143.0
2022-08-04 13:30:00,100.61,100.64,100.37,100.46,8067.0,96.4988,96.5275,96.2686,96.3549,8067.0
2022-08-04 14:00:00,100.41,100.46,100.12,100.22,7778.0,96.3069,96.3549,96.0288,96.1247,7778.0
2022-08-04 14:30:00,100.26,100.26,100.06,100.12,7455.0,96.1631,96.1631,95.9712,96.0288,7455.0
2022-08-04 15:00:00,100.09,100.56,100.09,100.5,20148.0,96.0,96.4508,96.0,96.3933,20148.0
2022-08-04 15:30:00,100.46,100.47,100.22,100.34,83293.0,96.3549,96.3645,96.1247,96.2398,83293.0
2022-08-05 09:30:00,99.75,101.22,99.72,101.16,48887.0,95.6739,97.0838,95.6451,97.0263,48887.0
2022-08-05 10:00:00,101.25,102.27,101.22,101.97,27197.0,97.1126,98.0909,97.0838,97.8032,27197.0
2022-08-05 10:30:00,102.06,102.49,101.97,102.27,27683.0,97.8895,98.3019,97.8032,98.0909,27683.0
2022-08-05 11:00:00,102.3,102.33,101.47,101.47,46637.0,98.1197,98.1485,97.3236,97.3236,46637.0
2022-08-05 11:30:00,101.47,101.94,101.47,101.51,28983.0,97.3236,97.7744,97.3236,97.362,28983.0
2022-08-05 12:00:00,101.54,101.99,101.51,101.98,18386.0,97.3908,97.8224,97.362,97.8128,18386.0
2022-08-05 12:30:00,101.97,102.22,101.78,102.22,19950.0,97.8032,98.043,97.621,98.043,19950.0
2022-08-05 13:00:00,102.24,102.33,102.12,102.23,18297.0,98.0622,98.1485,97.9471,98.0526,18297.0
2022-08-05 13:30:00,102.21,102.4,101.99,102.03,19445.0,98.0334,98.2156,97.8224,97.8607,19445.0
2022-08-05 14:00:00,102.05,102.21,101.9,101.9,33785.0,97.8799,98.0334,97.7361,97.7361,33785.0
2022-08-05 14:30:00,101.81,101.98,101.68,101.79,23868.0,97.6497,97.8128,97.525,97.6305,23868.0
2022-08-05 15:00:00,101.83,102.25,101.7,102.24,27349.0,97.6689,98.0718,97.5442,98.0622,27349.0
2022-08-05 15:30:00,102.24,102.37,102.13,102.26,104416.0,98.0622,98.1868,97.9567,98.0813,104416.0
2022-08-08 09:30:00,102.78,103.37,102.49,102.63,13429.0,98.5801,99.146,98.3019,98.4362,13429.0
2022-08-08 10:00:00,102.62,102.97,102.61,102.84,13545.0,98.4266,98.7623,98.417,98.6376,13545.0
2022-08-08 10:30:00,102.9,103.15,102.84,103.12,12481.0,98.6952,98.935,98.6376,98.9062,12481.0
2022-08-08 11:00:00,103.08,103.35,102.81,102.81,12314.0,98.8678,99.1268,98.6089,98.6089,12314.0
2022-08-08 11:30:00,102.83,102.87,102.44,102.77,13626.0,98.6281,98.6664,98.254,98.5705,13626.0
2022-08-08 12:00:00,102.77,102.81,102.04,102.26,11511.0,98.5705,98.6089,97.8703,98.0813,11511.0
2022-08-08 12:30:00,102.23,102.55,102.12,102.41,15174.0,98.0526,98.3595,97.9471,98.2252,15174.0
2022-08-08 13:00:00,102.4,102.6,102.32,102.32,13980.0,98.2156,98.4075,98.1389,98.1389,13980.0
2022-08-08 13:30:00,102.36,102.58,102.28,102.51,15101.0,98.1773,98.3883,98.1005,98.3211,15101.0
2022-08-08 14:00:00,102.49,102.51,102.22,102.27,11647.0,98.3019,98.3211,98.043,98.0909,11647.0
2022-08-08 14:30:00,102.3,102.31,102.0,102.18,15060.0,98.1197,98.1293,97.832,98.0046,15060.0
2022-08-08 15:00:00,102.18,102.24,102.02,102.18,15277.0,98.0046,98.0622,97.8512,98.0046,15277.0
2022-08-08 15:30:00,102.16,102.36,101.94,101.96,78085.0,97.9854,98.1773,97.7744,97.7936,78085.0
2022-08-09 09:30:00,102.12,102.45,101.74,102.25,19693.0,97.9471,98.2636,97.5826,98.0718,19693.0
2022-08-09 10:00:00,102.24,103.03,102.24,102.77,21553.0,98.0622,98.8199,98.0622,98.5705,21553.0
2022-08-09 10:30:00,102.91,102.95,102.76,102.8,10327.0,98.7048,98.7431,98.5609,98.5993,10327.0
2022-08-09 11:00:00,102.77,102.81,102.34,102.74,12706.0,98.5705,98.6089,98.1581,98.5417,12706.0
2022-08-09 11:30:00,102.74,102.82,102.55,102.8,21029.0,98.5417,98.6185,98.3595,98.5993,21029.0
2022-08-09 12:00:00,102.85,102.92,102.71,102.75,20184.0,98.6472,98.7144,98.513,98.5513,20184.0
2022-08-09 12:30:00,102.76,102.96,102.7,102.96,25978.0,98.5609,98.7527,98.5034,98.7527,25978.0
2022-08-09 13:00:00,102.97,103.21,102.94,103.01,21022.0,98.7623,98.9925,98.7336,98.8007,21022.0
2022-08-09 13:30:00,103.0,103.0,102.45,102.7,21392.0,98.7911,98.7911,98.2636,98.5034,21392.0
2022-08-09 14:00:00,102.74,102.9,102.51,102.53,18927.0,98.5417,98.6952,98.3211,98.3403,18927.0
2022-08-09 14:30:00,102.52,102.83,102.46,102.69,21650.0,98.3307,98.6281,98.2732,98.4938,21650.0
2022-08-09 15:00:00,102.69,102.96,102.63,102.9,24004.0,98.4938,98.7527,98.4362,98.6952,24004.0
2022-08-09 15:30:00,102.9,103.66,102.86,103.63,243607.0,98.6952,99.4241,98.6568,99.3954,243607.0
2022-08-10 09:30:00,105.48,105.6,104.84,105.4,52847.0,101.1698,101.2849,100.5559,101.093,52847.0
2022-08-10 10:00:00,105.45,105.65,105.3,105.5,18103.0,101.141,101.3328,100.9971,101.1889,18103.0
2022-08-10 10:30:00,105.54,105.76,105.42,105.63,18399.0,101.2273,101.4383,101.1122,101.3136,18399.0
2022-08-10 11:00:00,105.64,105.91,105.33,105.53,17451.0,101.3232,101.5822,101.0259,101.2177,17451.0
2022-08-10 11:30:00,105.69,105.7,105.35,105.65,30254.0,101.3712,101.3808,101.0451,101.3328,30254.0
2022-08-10 12:00:00,105.66,105.8,105.39,105.61,16103.0,101.3424,101.4767,101.0834,101.2945,16103.0
2022-08-10 12:30:00,105.61,105.84,105.53,105.81,15665.0,101.2945,101.5151,101.2177,101.4863,15665.0
2022-08-10 13:00:00,105.79,105.87,105.57,105.58,19506.0,101.4671,101.5438,101.2561,101.2657,19506.0
2022-08-10 13:30:00,105.58,105.72,105.42,105.7,22469.0,101.2657,101.4,101.1122,101.3808,22469.0
2022-08-10 14:00:00,105.72,105.85,105.65,105.73,21792.0,101.4,101.5246,101.3328,101.4095,21792.0
2022-08-10 14:30:00,105.78,105.87,105.52,105.53,30653.0,101.4575,101.5438,101.2081,101.2177,30653.0
2022-08-10 15:00:00,105.55,105.7,105.44,105.68,29755.0,101.2369,101.3808,101.1314,101.3616,29755.0
2022-08-10 15:30:00,105.68,106.17,105.6,106.06,171251.0,101.3616,101.8316,101.2849,101.7261,171251.0
2022-08-11 09:30:00,107.29,107.47,106.88,107.28,18030.0,102.9058,103.0784,102.5126,102.8962,18030.0
2022-08-11 10:00:00,107.32,107.78,107.26,107.55,14581.0,102.9346,103.3758,102.877,103.1552,14581.0
2022-08-11 10:30:00,107.54,107.73,107.24,107.46,40229.0,103.1456,103.3278,102.8578,103.0689,40229.0
2022-08-11 11:00:00,107.47,107.48,106.85,106.94,22398.0,103.0784,103.088,102.4838,102.5701,22398.0
2022-08-11 11:30:00,106.93,106.99,106.56,106.69,13483.0,102.5605,102.6181,102.2056,102.3303,13483.0
2022-08-11 12:00:00,106.71,106.95,106.66,106.95,14528.0,102.3495,102.5797,102.3015,102.5797,14528.0
2022-08-11 12:30:00,106.95,107.4,106.94,107.4,20705.0,102.5797,103.0113,102.5701,103.0113,20705.0
2022-08-11 13:00:00,107.42,107.67,107.3,107.43,42016.0,103.0305,103.2703,102.9154,103.0401,42016.0
2022-08-11 13:30:00,107.45,107.47,107.11,107.22,16654.0,103.0593,103.0784,102.7332,102.8387,16654.0
2022-08-11 14:00:00,107.21,107.37,107.09,107.34,23822.0,102.8291,102.9825,102.714,102.9538,23822.0
2022-08-11 14:30:00,107.32,107.37,106.95,107.13,32943.0,102.9346,102.9825,102.5797,102.7523,32943.0
2022-08-11 15:00:00,107.15,107.19,106.89,107.16,25902.0,102.7715,102.8099,102.5221,102.7811,25902.0
2022-08-11 15:30:00,107.19,107.46,107.12,107.45,177323.0,102.8099,103.0689,102.7427,103.0593,177323.0
2022-08-12 09:30:00,107.91,108.17,107.46,107.93,13529.0,103.5005,103.7498,103.0689,103.5197,13529.0
2022-08-12 10:00:00,107.9,108.26,107.76,108.14,15589.0,103.4909,103.8362,103.3566,103.7211,15589.0
2022-08-12 10:30:00,108.23,108.59,108.18,108.59,13158.0,103.8074,104.1527,103.7594,104.1527,13158.0
2022-08-12 11:00:00,108.58,109.11,108.53,109.0,14715.0,104.1431,104.6514,104.0951,104.5459,14715.0
2022-08-12 11:30:00,108.97,109.2,108.62,108.62,38411.0,104.5172,104.7378,104.1815,104.1815,38411.0
2022-08-12 12:00:00,108.61,108.76,108.49,108.7,5955.0,104.1719,104.3157,104.0568,104.2582,5955.0
2022-08-12 12:30:00,108.68,108.74,108.47,108.74,10288.0,104.239,104.2966,104.0376,104.2966,10288.0
2022-08-12 13:00:00,108.74,108.88,108.69,108.74,10044.0,104.2966,104.4308,104.2486,104.2966,10044.0
2022-08-12 13:30:00,108.77,108.93,108.66,108.84,11013.0,104.3253,104.4788,104.2198,104.3925,11013.0
2022-08-12 14:00:00,108.86,108.96,108.85,108.96,10529.0,104.4116,104.5076,104.4021,104.5076,10529.0
2022-08-12 14:30:00,108.97,109.11,108.92,108.98,18119.0,104.5172,104.6514,104.4692,104.5267,18119.0
2022-08-12 15:00:00,108.99,109.17,108.94,109.11,18295.0,104.5363,104.709,104.4884,104.6514,18295.0
2022-08-12 15:30:00,109.1,109.38,108.95,109.34,97050.0,104.6418,104.9104,104.498,104.872,97050.0
2022-08-15 09:30:00,108.24,109.44,108.2,109.25,15310.0,103.817,104.9679,103.7786,104.7857,15310.0
2022-08-15 10:00:00,109.34,109.63,109.15,109.45,13322.0,104.872,105.1502,104.6898,104.9775,13322.0
2022-08-15 10:30:00,109.44,109.69,109.33,109.49,11565.0,104.9679,105.2077,104.8624,105.0159,11565.0
2022-08-15 11:00:00,109.46,109.59,109.42,109.57,6720.0,104.9871,105.1118,104.9488,105.0926,6720.0
2022-08-15 11:30:00,109.55,109.9,109.53,109.9,31857.0,105.0735,105.4091,105.0543,105.4091,31857.0
2022-08-15 12:00:00,109.92,110.13,109.9,110.09,10305.0,105.4283,105.6298,105.4091,105.5914,10305.0
2022-08-15 12:30:00,110.13,110.35,110.12,110.32,9456.0,105.6298,105.8408,105.6202,105.812,9456.0
2022-08-15 13:00:00,110.32,110.37,110.08,110.13,8272.0,105.812,105.8599,105.5818,105.6298,8272.0
2022-08-15 13:30:00,110.19,110.2,110.01,110.16,9945.0,105.6873,105.6969,105.5147,105.6585,9945.0
2022-08-15 14:00:00,110.17,110.26,110.06,110.26,11824.0,105.6681,105.7544,105.5626,105.7544,11824.0
2022-08-15 14:30:00,110.24,110.4,110.14,110.2,20797.0,105.7353,105.8887,105.6393,105.6969,20797.0
2022-08-15 15:00:00,110.2,110.23,109.94,109.99,37574.0,105.6969,105.7257,105.4475,105.4955,37574.0
2022-08-15 15:30:00,110.01,110.08,109.83,110.01,160286.0,105.5147,105.5818,105.342,105.5147,160286.0
2022-08-16 09:30:00,110.04,110.36,109.48,110.27,26893.0,105.5434,105.8504,105.0063,105.764,26893.0
2022-08-16 10:00:00,110.21,110.44,109.97,110.36,7264.0,105.7065,105.9271,105.4763,105.8504,7264.0
2022-08-16 10:30:00,110.32,110.45,110.15,110.3,6008.0,105.812,105.9367,105.6489,105.7928,6008.0
2022-08-16 11:00:00,110.39,110.93,110.38,110.92,7546.0,105.8791,106.3971,105.8695,106.3875,7546.0
2022-08-16 11:30:00,111.0,111.18,110.94,111.11,14961.0,106.4642,106.6368,106.4067,106.5697,14961.0
2022-08-16 12:00:00,111.12,111.35,111.04,111.26,7889.0,106.5793,106.7999,106.5026,106.7136,7889.0
2022-08-16 12:30:00,111.24,111.24,110.59,110.65,64773.0,106.6944,106.6944,106.071,106.1285,64773.0
2022-08-16 13:00:00,110.7,110.88,110.68,110.82,14583.0,106.1765,106.3491,106.1573,106.2916,14583.0
2022-08-16 13:30:00,110.82,110.97,110.79,110.89,20517.0,106.2916,106.4354,106.2628,106.3587,20517.0
2022-08-16 14:00:00,110.87,111.0,110.8,110.8,22951.0,106.3395,106.4642,106.2724,106.2724,22951.0
2022-08-16 14:30:00,110.82,110.82,110.29,110.52,29629.0,106.2916,106.2916,105.7832,106.0038,29629.0
2022-08-16 15:00:00,110.52,110.66,110.35,110.64,23551.0,106.0038,106.1381,105.8408,106.1189,23551.0
2022-08-16 15:30:00,110.64,110.93,110.63,110.81,108721.0,106.1189,106.3971,106.1093,106.282,108721.0
2022-08-17 09:30:00,109.45,110.39,109.45,110.26,70818.0,104.9775,105.8791,104.9775,105.7544,70818.0
2022-08-17 10:00:00,110.33,110.52,110.15,110.47,17106.0,105.8216,106.0038,105.6489,105.9559,17106.0
2022-08-17 10:30:00,110.5,110.58,109.38,109.77,81795.0,105.9846,106.0614,104.9104,105.2845,81795.0
2022-08-17 11:00:00,109.79,110.36,109.79,110.36,30813.0,105.3036,105.8504,105.3036,105.8504,30813.0
2022-08-17 11:30:00,110.39,110.56,109.84,109.85,28320.0,105.8791,106.0422,105.3516,105.3612,28320.0
2022-08-17 12:00:00,109.87,110.49,109.87,110.48,11796.0,105.3804,105.975,105.3804,105.9654,11796.0
2022-08-17 12:30:00,110.51,110.76,110.34,110.38,11985.0,105.9942,106.234,105.8312,105.8695,11985.0
2022-08-17 13:00:00,110.39,110.58,110.33,110.58,10517.0,105.8791,106.0614,105.8216,106.0614,10517.0
2022-08-17 13:30:00,110.57,110.57,110.35,110.44,15865.0,106.0518,106.0518,105.8408,105.9271,15865.0
2022-08-17 14:00:00,110.54,111.18,110.42,111.05,26258.0,106.023,106.6368,105.9079,106.5122,26258.0
2022-08-17 14:30:00,111.06,111.32,110.77,110.77,20525.0,106.5217,106.7711,106.2436,106.2436,20525.0
2022-08-17 15:00:00,110.75,111.11,110.59,110.88,29416.0,106.2244,106.5697,106.071,106.3491,29416.0
2022-08-17 15:30:00,110.86,110.98,110.66,110.8,118400.0,106.3299,106.445,106.1381,106.2724,118400.0
2022-08-18 09:30:00,110.93,111.19,110.77,110.82,21008.0,106.3971,106.6464,106.2436,106.2916,21008.0
2022-08-18 10:00:00,110.86,111.11,110.79,111.03,28046.0,106.3299,106.5697,106.2628,106.493,28046.0
2022-08-18 10:30:00,111.05,111.2,110.91,111.09,20703.0,106.5122,106.656,106.3779,106.5505,20703.0
2022-08-18 11:00:00,111.14,111.3,110.85,111.19,41892.0,106.5985,106.7519,106.3203,106.6464,41892.0
2022-08-18 11:30:00,111.22,111.41,111.2,111.26,9397.0,106.6752,106.8574,106.656,106.7136,9397.0
2022-08-18 12:00:00,111.25,111.37,110.87,110.92,11088.0,106.704,106.8191,106.3395,106.3875,11088.0
2022-08-18 12:30:00,110.89,111.1,110.89,110.98,15801.0,106.3587,106.5601,106.3587,106.445,15801.0
2022-08-18 13:00:00,111.02,111.11,110.93,111.01,12086.0,106.4834,106.5697,106.3971,106.4738,12086.0
2022-08-18 13:30:00,111.05,111.11,110.74,110.81,20715.0,106.5122,106.5697,106.2148,106.282,20715.0
2022-08-18 14:00:00,110.83,110.92,110.78,110.81,28341.0,106.3011,106.3875,106.2532,106.282,28341.0
2022-08-18 14:30:00,110.81,111.06,110.76,111.01,21291.0,106.282,106.5217,106.234,106.4738,21291.0
2022-08-18 15:00:00,111.02,111.3,111.01,111.27,29598.0,106.4834,106.7519,106.4738,106.7232,29598.0
2022-08-18 15:30:00,111.27,111.33,110.85,111.02,162428.0,106.7232,106.7807,106.3203,106.4834,162428.0
2022-08-19 09:30:00,109.95,110.21,109.68,109.94,48821.0,105.4571,105.7065,105.1981,105.4475,48821.0
2022-08-19 10:00:00,109.93,110.06,109.72,109.79,36648.0,105.4379,105.5626,105.2365,105.3036,36648.0
2022-08-19 10:30:00,109.78,109.94,109.63,109.74,25084.0,105.2941,105.4475,105.1502,105.2557,25084.0
2022-08-19 11:00:00,109.76,109.77,109.13,109.29,23677.0,105.2749,105.2845,104.6706,104.8241,23677.0
2022-08-19 11:30:00,109.29,109.38,109.04,109.16,20545.0,104.8241,104.9104,104.5843,104.6994,20545.0
2022-08-19 12:00:00,109.14,109.39,109.07,109.27,17473.0,104.6802,104.92,104.6131,104.8049,17473.0
2022-08-19 12:30:00,109.26,109.71,109.21,109.58,15232.0,104.7953,105.2269,104.7473,105.1022,15232.0
2022-08-19 13:00:00,109.58,109.66,109.24,109.28,17606.0,105.1022,105.179,104.7761,104.8145,17606.0
2022-08-19 13:30:00,109.26,109.26,108.94,109.04,28793.0,104.7953,104.7953,104.4884,104.5843,28793.0
2022-08-19 14:00:00,109.01,109.1,108.8,108.99,26526.0,104.5555,104.6418,104.3541,104.5363,26526.0
2022-08-19 14:30:00,108.98,109.02,108.69,108.74,26572.0,104.5267,104.5651,104.2486,104.2966,26572.0
2022-08-19 15:00:00,108.75,109.2,108.65,109.14,26122.0,104.3061,104.7378,104.2102,104.6802,26122.0
2022-08-19 15:30:00,109.16,109.17,108.82,108.85,152533.0,104.6994,104.709,104.3733,104.4021,152533.0
2022-08-22 09:30:00,107.02,107.35,106.44,107.02,70804.0,102.6468,102.9634,102.0905,102.6468,70804.0
2022-08-22 10:00:00,106.93,107.0,106.04,106.04,18768.0,102.5605,102.6277,101.7069,101.7069,18768.0
2022-08-22 10:30:00,106.1,106.51,106.08,106.35,28619.0,101.7644,102.1577,101.7452,102.0042,28619.0
2022-08-22 11:00:00,106.33,106.86,106.3,106.79,13307.0,101.985,102.4934,101.9563,102.4262,13307.0
2022-08-22 11:30:00,106.77,106.87,106.57,106.57,14604.0,102.4071,102.503,102.2152,102.2152,14604.0
2022-08-22 12:00:00,106.58,106.71,106.33,106.36,25999.0,102.2248,102.3495,101.985,102.0138,25999.0
2022-08-22 12:30:00,106.37,106.67,106.36,106.67,17830.0,102.0234,102.3111,102.0138,102.3111,17830.0
2022-08-22 13:00:00,106.66,106.71,106.45,106.46,7656.0,102.3015,102.3495,102.1001,102.1097,7656.0
2022-08-22 13:30:00,106.42,106.43,106.13,106.15,39818.0,102.0714,102.0809,101.7932,101.8124,39818.0
2022-08-22 14:00:00,106.14,106.25,106.07,106.24,14615.0,101.8028,101.9083,101.7357,101.8987,14615.0
2022-08-22 14:30:00,106.18,106.22,106.01,106.06,32617.0,101.8412,101.8795,101.6781,101.7261,32617.0
2022-08-22 15:00:00,106.11,106.26,106.03,106.06,27587.0,101.774,101.9179,101.6973,101.7261,27587.0
2022-08-22 15:30:00,106.09,106.29,105.94,106.14,112556.0,101.7548,101.9467,101.611,101.8028,112556.0
2022-08-23 09:30:00,106.08,106.89,106.08,106.88,6216.0,101.7452,102.5221,101.7452,102.5126,6216.0
2022-08-23 10:00:00,106.83,107.26,106.78,106.99,16589.0,102.4646,102.877,102.4166,102.6181,16589.0
2022-08-23 10:30:00,107.02,107.33,107.01,107.05,12877.0,102.6468,102.9442,102.6372,102.6756,12877.0
2022-08-23 11:00:00,107.02,107.17,106.77,107.07,10989.0,102.6468,102.7907,102.4071,102.6948,10989.0
2022-08-23 11:30:00,107.08,107.22,107.01,107.11,17746.0,102.7044,102.8387,102.6372,102.7332,17746.0
2022-08-23 12:00:00,107.18,107.18,106.8,106.85,8021.0,102.8003,102.8003,102.4358,102.4838,8021.0
2022-08-23 12:30:00,106.98,107.08,106.83,107.0,6830.0,102.6085,102.7044,102.4646,102.6277,6830.0
2022-08-23 13:00:00,106.99,106.99,106.78,106.95,7500.0,102.6181,102.6181,102.4166,102.5797,7500.0
2022-08-23 13:30:00,106.96,107.04,106.72,106.77,9198.0,102.5893,102.666,102.3591,102.4071,9198.0
2022-08-23 14:00:00,106.77,107.0,106.66,106.96,11308.0,102.4071,102.6277,102.3015,102.5893,11308.0
2022-08-23 14:30:00,106.93,106.96,106.79,106.89,10460.0,102.5605,102.5893,102.4262,102.5221,10460.0
2022-08-23 15:00:00,106.98,106.98,106.64,106.74,14436.0,102.6085,102.6085,102.2824,102.3783,14436.0
2022-08-23 15:30:00,106.74,106.87,106.43,106.43,79951.0,102.3783,102.503,102.0809,102.0809,79951.0
2022-08-24 09:30:00,106.59,106.88,106.11,106.65,13835.0,102.2344,102.5126,101.774,102.292,13835.0
2022-08-24 10:00:00,106.69,107.02,106.28,106.97,7813.0,102.3303,102.6468,101.9371,102.5989,7813.0
2022-08-24 10:30:00,106.9,107.15,106.81,107.06,9835.0,102.5317,102.7715,102.4454,102.6852,9835.0
2022-08-24 11:00:00,107.03,107.37,106.94,107.2,12187.0,102.6564,102.9825,102.5701,102.8195,12187.0
2022-08-24 11:30:00,107.17,107.49,107.08,107.34,9812.0,102.7907,103.0976,102.7044,102.9538,9812.0
2022-08-24 12:00:00,107.32,107.42,107.16,107.18,4751.0,102.9346,103.0305,102.7811,102.8003,4751.0
2022-08-24 12:30:00,107.11,107.16,106.76,106.83,6971.0,102.7332,102.7811,102.3975,102.4646,6971.0
2022-08-24 13:00:00,106.85,106.96,106.73,106.77,6487.0,102.4838,102.5893,102.3687,102.4071,6487.0
2022-08-24 13:30:00,106.78,106.84,106.7,106.84,8400.0,102.4166,102.4742,102.3399,102.4742,8400.0
2022-08-24 14:00:00,106.85,107.0,106.77,106.95,7082.0,102.4838,102.6277,102.4071,102.5797,7082.0
2022-08-24 14:30:00,106.97,106.97,106.8,106.87,5657.0,102.5989,102.5989,102.4358,102.503,5657.0
2022-08-24 15:00:00,106.95,107.28,106.94,107.23,11616.0,102.5797,102.8962,102.5701,102.8483,11616.0
2022-08-24 15:30:00,107.26,107.47,107.1,107.22,82442.0,102.877,103.0784,102.7236,102.8387,82442.0
2022-08-25 09:30:00,107.75,108.49,106.85,108.48,22076.0,103.347,104.0568,102.4838,104.0472,22076.0
2022-08-25 10:00:00,108.7,108.76,108.25,108.52,11601.0,104.2582,104.3157,103.8266,104.0855,11601.0
2022-08-25 10:30:00,108.63,108.8,108.6,108.72,12348.0,104.191,104.3541,104.1623,104.2774,12348.0
2022-08-25 11:00:00,108.72,108.82,108.3,108.44,17938.0,104.2774,104.3733,103.8745,104.0088,17938.0
2022-08-25 11:30:00,108.43,108.62,108.34,108.49,16539.0,103.9992,104.1815,103.9129,104.0568,16539.0
2022-08-25 12:00:00,108.55,108.57,108.02,108.17,10267.0,104.1143,104.1335,103.606,103.7498,10267.0
2022-08-25 12:30:00,108.23,108.24,107.94,108.0,11752.0,103.8074,103.817,103.5292,103.5868,11752.0
2022-08-25 13:00:00,108.03,108.23,108.01,108.21,8493.0,103.6156,103.8074,103.5964,103.7882,8493.0
2022-08-25 13:30:00,108.26,108.37,108.2,108.28,10757.0,103.8362,103.9417,103.7786,103.8553,10757.0
2022-08-25 14:00:00,108.26,108.33,108.14,108.32,8885.0,103.8362,103.9033,103.7211,103.8937,8885.0
2022-08-25 14:30:00,108.34,108.34,108.11,108.24,14320.0,103.9129,103.9129,103.6923,103.817,14320.0
2022-08-25 15:00:00,108.23,108.32,108.13,108.23,26449.0,103.8074,103.8937,103.7115,103.8074,26449.0
2022-08-25 15:30:00,108.22,108.75,108.09,108.72,74298.0,103.7978,104.3061,103.6731,104.2774,74298.0
2022-08-26 09:30:00,109.05,109.32,108.67,108.99,53622.0,104.5939,104.8529,104.2294,104.5363,53622.0
2022-08-26 10:00:00,108.87,109.2,107.62,107.81,33633.0,104.4212,104.7378,103.2223,103.4046,33633.0
2022-08-26 10:30:00,107.78,107.78,107.18,107.31,29769.0,103.3758,103.3758,102.8003,102.925,29769.0
2022-08-26 11:00:00,107.28,107.32,106.87,107.01,17334.0,102.8962,102.9346,102.503,102.6372,17334.0
2022-08-26 11:30:00,107.08,107.5,106.93,107.25,12438.0,102.7044,103.1072,102.5605,102.8674,12438.0
2022-08-26 12:00:00,107.25,107.32,107.0,107.02,30475.0,102.8674,102.9346,102.6277,102.6468,30475.0
2022-08-26 12:30:00,107.04,107.3,106.73,107.23,12069.0,102.666,102.9154,102.3687,102.8483,12069.0
2022-08-26 13:00:00,107.13,107.34,107.13,107.29,7080.0,102.7523,102.9538,102.7523,102.9058,7080.0
2022-08-26 13:30:00,107.15,107.27,106.83,107.08,13293.0,102.7715,102.8866,102.4646,102.7044,13293.0
2022-08-26 14:00:00,107.18,107.3,106.99,107.27,15941.0,102.8003,102.9154,102.6181,102.8866,15941.0
2022-08-26 14:30:00,107.28,107.38,106.83,106.95,15343.0,102.8962,102.9921,102.4646,102.5797,15343.0
2022-08-26 15:00:00,106.94,107.16,106.85,107.08,21090.0,102.5701,102.7811,102.4838,102.7044,21090.0
2022-08-26 15:30:00,107.09,107.17,106.7,106.74,118301.0,102.714,102.7907,102.3399,102.3783,118301.0
2022-08-29 09:30:00,105.6,105.94,105.21,105.54,14795.0,101.2849,101.611,100.9108,101.2273,14795.0
2022-08-29 10:00:00,105.54,105.8,105.2,105.35,23248.0,101.2273,101.4767,100.9012,101.0451,23248.0
2022-08-29 10:30:00,105.43,105.51,104.65,104.68,31951.0,101.1218,101.1985,100.3737,100.4025,31951.0
2022-08-29 11:00:00,104.73,105.36,104.69,105.3,16341.0,100.4504,101.0547,100.412,100.9971,16341.0
2022-08-29 11:30:00,105.33,105.69,105.28,105.65,20615.0,101.0259,101.3712,100.9779,101.3328,20615.0
2022-08-29 12:00:00,105.69,105.9,105.66,105.83,9198.0,101.3712,101.5726,101.3424,101.5055,9198.0
2022-08-29 12:30:00,105.78,106.04,105.6,105.86,9403.0,101.4575,101.7069,101.2849,101.5342,9403.0
2022-08-29 13:00:00,105.98,106.0,105.72,105.86,5602.0,101.6493,101.6685,101.4,101.5342,5602.0
2022-08-29 13:30:00,105.83,106.37,105.83,106.37,7032.0,101.5055,102.0234,101.5055,102.0234,7032.0
2022-08-29 14:00:00,106.27,106.27,105.97,106.06,9711.0,101.9275,101.9275,101.6397,101.7261,9711.0
2022-08-29 14:30:00,106.06,106.33,105.92,106.23,11859.0,101.7261,101.985,101.5918,101.8891,11859.0
2022-08-29 15:00:00,106.21,106.28,105.84,105.89,15469.0,101.8699,101.9371,101.5151,101.563,15469.0
2022-08-29 15:30:00,105.85,105.98,105.55,105.58,71656.0,101.5246,101.6493,101.2369,101.2657,71656.0
2022-08-30 09:30:00,105.95,106.14,105.33,105.33,9894.0,101.6206,101.8028,101.0259,101.0259,9894.0
2022-08-30 10:00:00,105.46,105.55,104.9,105.06,10312.0,101.1506,101.2369,100.6135,100.7669,10312.0
2022-08-30 10:30:00,105.06,105.13,104.15,104.68,20537.0,100.7669,100.8341,99.8941,100.4025,20537.0
2022-08-30 11:00:00,104.68,105.02,104.47,104.81,16388.0,100.4025,100.7286,100.201,100.5271,16388.0
2022-08-30 11:30:00,104.72,104.96,104.63,104.83,7815.0,100.4408,100.671,100.3545,100.5463,7815.0
2022-08-30 12:00:00,104.84,105.08,104.68,104.79,6764.0,100.5559,100.7861,100.4025,100.508,6764.0
2022-08-30 12:30:00,104.65,104.72,104.36,104.36,5760.0,100.3737,100.4408,100.0955,100.0955,5760.0
2022-08-30 13:00:00,104.35,104.46,104.01,104.11,6345.0,100.0859,100.1914,99.7598,99.8557,6345.0
2022-08-30 13:30:00,104.08,104.37,103.83,104.3,9606.0,99.827,100.1051,99.5872,100.038,9606.0
2022-08-30 14:00:00,104.29,104.5,104.19,104.21,11781.0,100.0284,100.2298,99.9325,99.9517,11781.0
2022-08-30 14:30:00,104.21,104.5,104.21,104.36,9474.0,99.9517,100.2298,99.9517,100.0955,9474.0
2022-08-30 15:00:00,104.39,104.81,104.39,104.73,20905.0,100.1243,100.5271,100.1243,100.4504,20905.0
2022-08-30 15:30:00,104.73,104.91,104.39,104.52,131835.0,100.4504,100.6231,100.1243,100.249,131835.0
2022-08-31 09:30:00,105.15,105.16,104.37,104.59,9826.0,100.8532,100.8628,100.1051,100.3161,9826.0
2022-08-31 10:00:00,104.68,105.07,104.49,104.7,10680.0,100.4025,100.7765,100.2202,100.4216,10680.0
2022-08-31 10:30:00,104.75,105.27,104.66,104.87,18844.0,100.4696,100.9683,100.3833,100.5847,18844.0
2022-08-31 11:00:00,104.78,104.88,104.57,104.74,13771.0,100.4984,100.5943,100.2969,100.46,13771.0
2022-08-31 11:30:00,104.68,105.03,104.63,105.02,10007.0,100.4025,100.7382,100.3545,100.7286,10007.0
2022-08-31 12:00:00,105.03,105.04,104.58,104.6,10773.0,100.7382,100.7477,100.3065,100.3257,10773.0
2022-08-31 12:30:00,104.62,104.69,104.48,104.58,8604.0,100.3449,100.412,100.2106,100.3065,8604.0
2022-08-31 13:00:00,104.6,104.86,104.5,104.56,8971.0,100.3257,100.5751,100.2298,100.2874,8971.0
2022-08-31 13:30:00,104.55,104.6,104.23,104.36,8666.0,100.2778,100.3257,99.9708,100.0955,8666.0
2022-08-31 14:00:00,104.34,104.66,104.27,104.35,19586.0,100.0763,100.3833,100.0092,100.0859,19586.0
2022-08-31 14:30:00,104.33,104.33,103.98,104.19,12812.0,100.0668,100.0668,99.7311,99.9325,12812.0
2022-08-31 15:00:00,104.2,104.9,104.19,104.51,22153.0,99.9421,100.6135,99.9325,100.2394,22153.0
2022-08-31 15:30:00,104.49,104.8,104.34,104.34,215924.0,100.2202,100.5176,100.0763,100.0763,215924.0
2022-09-01 09:30:00,103.54,104.02,102.59,103.09,39325.0,99.309,99.7694,98.3979,98.8774,39325.0
2022-09-01 10:00:00,103.11,103.11,102.29,102.92,20889.0,98.8966,98.8966,98.1101,98.7144,20889.0
2022-09-01 10:30:00,102.96,103.04,102.4,102.48,20228.0,98.7527,98.8295,98.2156,98.2924,20228.0
2022-09-01 11:00:00,102.54,103.33,102.44,103.0,17489.0,98.3499,99.1076,98.254,98.7911,17489.0
2022-09-01 11:30:00,103.0,103.5,102.98,103.18,13638.0,98.7911,99.2707,98.7719,98.9637,13638.0
2022-09-01 12:00:00,103.21,103.46,103.19,103.35,15434.0,98.9925,99.2323,98.9733,99.1268,15434.0
2022-09-01 12:30:00,103.3,103.39,102.76,102.92,11737.0,99.0788,99.1652,98.5609,98.7144,11737.0
2022-09-01 13:00:00,102.94,103.64,102.94,103.58,8863.0,98.7336,99.405,98.7336,99.3474,8863.0
2022-09-01 13:30:00,103.58,103.62,103.39,103.49,12658.0,99.3474,99.3858,99.1652,99.2611,12658.0
2022-09-01 14:00:00,103.51,104.0,103.41,104.0,16799.0,99.2803,99.7502,99.1844,99.7502,16799.0
2022-09-01 14:30:00,104.0,104.15,103.78,104.07,11824.0,99.7502,99.8941,99.5392,99.8174,11824.0
2022-09-01 15:00:00,104.05,104.41,103.96,103.96,12588.0,99.7982,100.1435,99.7119,99.7119,12588.0
2022-09-01 15:30:00,103.95,104.62,103.91,104.55,127041.0,99.7023,100.3449,99.6639,100.2778,127041.0
2022-09-02 09:30:00,106.0,106.2,105.0,105.32,25488.0,101.6685,101.8603,100.7094,101.0163,25488.0
2022-09-02 10:00:00,105.29,105.59,104.86,105.53,24190.0,100.9875,101.2753,100.5751,101.2177,24190.0
2022-09-02 10:30:00,105.61,106.28,105.61,105.97,13412.0,101.2945,101.9371,101.2945,101.6397,13412.0
2022-09-02 11:00:00,105.97,106.33,105.95,106.23,9013.0,101.6397,101.985,101.6206,101.8891,9013.0
2022-09-02 11:30:00,106.26,106.57,106.26,106.48,8081.0,101.9179,102.2152,101.9179,102.1289,8081.0
2022-09-02 12:00:00,106.46,106.54,105.94,105.95,18273.0,102.1097,102.1864,101.611,101.6206,18273.0
2022-09-02 12:30:00,105.92,106.07,105.34,105.5,5511.0,101.5918,101.7357,101.0355,101.1889,5511.0
2022-09-02 13:00:00,105.43,105.43,104.18,104.23,19681.0,101.1218,101.1218,99.9229,99.9708,19681.0
2022-09-02 13:30:00,104.2,104.51,103.89,103.92,19196.0,99.9421,100.2394,99.6447,99.6735,19196.0
2022-09-02 14:00:00,103.96,104.42,103.95,104.39,14040.0,99.7119,100.1531,99.7023,100.1243,14040.0
2022-09-02 14:30:00,104.39,104.58,104.06,104.06,19395.0,100.1243,100.3065,99.8078,99.8078,19395.0
2022-09-02 15:00:00,104.03,104.49,103.77,103.89,19427.0,99.779,100.2202,99.5296,99.6447,19427.0
2022-09-02 15:30:00,103.82,103.86,103.03,103.49,79563.0,99.5776,99.616,98.8199,99.2611,79563.0
2022-09-06 09:30:00,104.1,104.1,102.4,103.06,27970.0,99.8462,99.8462,98.2156,98.8487,27970.0
2022-09-06 10:00:00,102.98,102.98,101.73,102.46,13872.0,98.7719,98.7719,97.573,98.2732,13872.0
2022-09-06 10:30:00,102.4,103.33,102.18,103.22,10923.0,98.2156,99.1076,98.0046,99.0021,10923.0
2022-09-06 11:00:00,103.22,103.55,103.15,103.19,9638.0,99.0021,99.3186,98.935,98.9733,9638.0
2022-09-06 11:30:00,103.24,103.82,103.24,103.81,9368.0,99.0213,99.5776,99.0213,99.568,9368.0
2022-09-06 12:00:00,103.77,103.85,103.04,103.27,11071.0,99.5296,99.6064,98.8295,99.0501,11071.0
2022-09-06 12:30:00,103.31,103.54,103.12,103.48,4106.0,99.0884,99.309,98.9062,99.2515,4106.0
2022-09-06 13:00:00,103.47,103.48,102.86,103.13,11052.0,99.2419,99.2515,98.6568,98.9158,11052.0
2022-09-06 13:30:00,103.13,103.35,102.97,103.35,7796.0,98.9158,99.1268,98.7623,99.1268,7796.0
2022-09-06 14:00:00,103.33,103.66,103.19,103.57,9576.0,99.1076,99.4241,98.9733,99.3378,9576.0
2022-09-06 14:30:00,103.58,103.68,103.17,103.22,23118.0,99.3474,99.4433,98.9542,99.0021,23118.0
2022-09-06 15:00:00,103.24,103.53,103.05,103.37,26951.0,99.0213,99.2994,98.8391,99.146,26951.0
2022-09-06 15:30:00,103.34,103.46,103.05,103.41,132344.0,99.1172,99.2323,98.8391,99.1844,132344.0
2022-09-07 09:30:00,103.19,104.1,102.88,103.73,18993.0,98.9733,99.8462,98.676,99.4913,18993.0
2022-09-07 10:00:00,103.77,104.16,103.53,104.1,9511.0,99.5296,99.9037,99.2994,99.8462,9511.0
2022-09-07 10:30:00,104.25,104.76,104.24,104.64,12358.0,99.99,100.4792,99.9804,100.3641,12358.0
2022-09-07 11:00:00,104.63,104.91,104.45,104.67,10166.0,100.3545,100.6231,100.1819,100.3929,10166.0
2022-09-07 11:30:00,104.68,104.88,104.6,104.8,6153.0,100.4025,100.5943,100.3257,100.5176,6153.0
2022-09-07 12:00:00,104.87,104.88,104.5,104.69,7259.0,100.5847,100.5943,100.2298,100.412,7259.0
2022-09-07 12:30:00,104.69,105.1,104.5,104.92,6932.0,100.412,100.8053,100.2298,100.6326,6932.0
2022-09-07 13:00:00,104.97,105.2,104.97,105.06,11786.0,100.6806,100.9012,100.6806,100.7669,11786.0
2022-09-07 13:30:00,105.11,105.69,105.11,105.68,8751.0,100.8149,101.3712,100.8149,101.3616,8751.0
2022-09-07 14:00:00,105.66,105.9,105.58,105.75,7030.0,101.3424,101.5726,101.2657,101.4287,7030.0
2022-09-07 14:30:00,105.74,105.91,105.72,105.83,10945.0,101.4191,101.5822,101.4,101.5055,10945.0
2022-09-07 15:00:00,105.92,105.99,105.65,105.9,24712.0,101.5918,101.6589,101.3328,101.5726,24712.0
2022-09-07 15:30:00,105.89,105.97,105.61,105.73,97954.0,101.563,101.6397,101.2945,101.4095,97954.0
2022-09-08 09:30:00,105.14,106.42,104.72,106.4,20829.0,100.8437,102.0714,100.4408,102.0522,20829.0
2022-09-08 10:00:00,106.42,106.47,105.98,106.32,17988.0,102.0714,102.1193,101.6493,101.9754,17988.0
2022-09-08 10:30:00,106.27,106.77,106.19,106.55,9681.0,101.9275,102.4071,101.8508,102.196,9681.0
2022-09-08 11:00:00,106.55,106.99,106.54,106.63,15998.0,102.196,102.6181,102.1864,102.2728,15998.0
2022-09-08 11:30:00,106.64,106.88,106.55,106.79,12652.0,102.2824,102.5126,102.196,102.4262,12652.0
2022-09-08 12:00:00,106.8,106.81,105.75,106.08,15656.0,102.4358,102.4454,101.4287,101.7452,15656.0
2022-09-08 12:30:00,106.02,106.83,106.02,106.62,7057.0,101.6877,102.4646,101.6877,102.2632,7057.0
2022-09-08 13:00:00,106.61,107.05,106.41,107.0,14487.0,102.2536,102.6756,102.0618,102.6277,14487.0
2022-09-08 13:30:00,107.03,107.22,106.87,107.13,9632.0,102.6564,102.8387,102.503,102.7523,9632.0
2022-09-08 14:00:00,107.08,107.22,106.95,106.98,13211.0,102.7044,102.8387,102.5797,102.6085,13211.0
2022-09-08 14:30:00,107.01,107.18,106.63,106.8,26597.0,102.6372,102.8003,102.2728,102.4358,26597.0
2022-09-08 15:00:00,106.84,107.25,106.73,107.16,32374.0,102.4742,102.8674,102.3687,102.7811,32374.0
2022-09-08 15:30:00,107.15,107.54,106.82,107.45,96530.0,102.7715,103.1456,102.455,103.0593,96530.0
2022-09-09 09:30:00,108.45,108.93,108.17,108.67,25435.0,104.0184,104.4788,103.7498,104.2294,25435.0
2022-09-09 10:00:00,108.88,109.12,108.58,108.66,15688.0,104.4308,104.661,104.1431,104.2198,15688.0
2022-09-09 10:30:00,108.64,109.08,108.53,108.71,29780.0,104.2006,104.6227,104.0951,104.2678,29780.0
2022-09-09 11:00:00,108.69,108.79,108.48,108.68,16407.0,104.2486,104.3445,104.0472,104.239,16407.0
2022-09-09 11:30:00,108.55,108.89,108.39,108.78,6324.0,104.1143,104.4404,103.9609,104.3349,6324.0
2022-09-09 12:00:00,108.76,108.8,108.32,108.44,29431.0,104.3157,104.3541,103.8937,104.0088,29431.0
2022-09-09 12:30:00,108.39,108.52,108.24,108.45,37548.0,103.9609,104.0855,103.817,104.0184,37548.0
2022-09-09 13:00:00,108.44,108.57,108.24,108.37,53287.0,104.0088,104.1335,103.817,103.9417,53287.0
2022-09-09 13:30:00,108.38,108.78,108.19,108.47,43847.0,103.9513,104.3349,103.769,104.0376,43847.0
2022-09-09 14:00:00,108.4,108.47,108.24,108.36,25111.0,103.9704,104.0376,103.817,103.9321,25111.0
2022-09-09 14:30:00,108.38,108.38,108.01,108.28,40681.0,103.9513,103.9513,103.5964,103.8553,40681.0
2022-09-09 15:00:00,108.27,108.51,108.25,108.51,27054.0,103.8458,104.0759,103.8266,104.0759,27054.0
2022-09-09 15:30:00,108.48,108.74,108.35,108.46,116120.0,104.0472,104.2966,103.9225,104.028,116120.0
2022-09-12 09:30:00,109.28,110.0,108.24,109.95,43468.0,104.8145,105.5051,103.817,105.4571,43468.0
2022-09-12 10:00:00,110.06,110.14,109.69,109.92,15422.0,105.5626,105.6393,105.2077,105.4283,15422.0
2022-09-12 10:30:00,109.97,110.02,109.44,109.5,20423.0,105.4763,105.5242,104.9679,105.0255,20423.0
2022-09-12 11:00:00,109.5,109.55,109.14,109.55,16233.0,105.0255,105.0735,104.6802,105.0735,16233.0
2022-09-12 11:30:00,109.44,109.55,108.94,109.08,14660.0,104.9679,105.0735,104.4884,104.6227,14660.0
2022-09-12 12:00:00,109.09,109.19,108.82,109.19,19212.0,104.6322,104.7282,104.3733,104.7282,19212.0
2022-09-12 12:30:00,109.15,109.37,109.04,109.29,10806.0,104.6898,104.9008,104.5843,104.8241,10806.0
2022-09-12 13:00:00,109.33,109.56,109.21,109.53,12096.0,104.8624,105.083,104.7473,105.0543,12096.0
2022-09-12 13:30:00,109.54,109.62,109.31,109.43,10333.0,105.0639,105.1406,104.8433,104.9584,10333.0
2022-09-12 14:00:00,109.4,109.52,109.32,109.44,19990.0,104.9296,105.0447,104.8529,104.9679,19990.0
2022-09-12 14:30:00,109.39,109.69,109.37,109.6,13961.0,104.92,105.2077,104.9008,105.1214,13961.0
2022-09-12 15:00:00,109.64,109.82,109.53,109.53,22311.0,105.1598,105.3324,105.0543,105.0543,22311.0
2022-09-12 15:30:00,109.52,109.87,109.37,109.85,72661.0,105.0447,105.3804,104.9008,105.3612,72661.0
2022-09-13 09:30:00,107.08,108.48,106.99,108.08,28899.0,102.7044,104.0472,102.6181,103.6635,28899.0
2022-09-13 10:00:00,107.74,108.27,107.51,107.65,24919.0,103.3374,103.8458,103.1168,103.2511,24919.0
2022-09-13 10:30:00,107.55,107.72,107.18,107.42,55035.0,103.1552,103.3182,102.8003,103.0305,55035.0
2022-09-13 11:00:00,107.42,107.63,107.31,107.42,8818.0,103.0305,103.2319,102.925,103.0305,8818.0
2022-09-13 11:30:00,107.43,107.65,107.34,107.4,22915.0,103.0401,103.2511,102.9538,103.0113,22915.0
2022-09-13 12:00:00,107.5,107.8,107.47,107.57,8715.0,103.1072,103.395,103.0784,103.1744,8715.0
2022-09-13 12:30:00,107.5,107.78,107.42,107.54,22001.0,103.1072,103.3758,103.0305,103.1456,22001.0
2022-09-13 13:00:00,107.54,107.96,107.49,107.89,14754.0,103.1456,103.5484,103.0976,103.4813,14754.0
2022-09-13 13:30:00,107.95,108.06,107.59,107.66,8582.0,103.5388,103.6443,103.1935,103.2607,8582.0
2022-09-13 14:00:00,107.68,107.68,107.23,107.24,9232.0,103.2799,103.2799,102.8483,102.8578,9232.0
2022-09-13 14:30:00,107.26,107.26,106.96,107.13,29975.0,102.877,102.877,102.5893,102.7523,29975.0
2022-09-13 15:00:00,107.17,107.17,106.69,106.77,16697.0,102.7907,102.7907,102.3303,102.4071,16697.0
2022-09-13 15:30:00,106.75,107.25,106.43,107.04,146854.0,102.3879,102.8674,102.0809,102.666,146854.0
2022-09-14 09:30:00,107.42,107.6,106.71,107.15,14678.0,103.0305,103.2031,102.3495,102.7715,14678.0
2022-09-14 10:00:00,107.17,107.31,105.66,105.71,39621.0,102.7907,102.925,101.3424,101.3904,39621.0
2022-09-14 10:30:00,105.64,107.16,105.63,107.08,11496.0,101.3232,102.7811,101.3136,102.7044,11496.0
2022-09-14 11:00:00,107.08,107.2,106.78,107.01,20124.0,102.7044,102.8195,102.4166,102.6372,20124.0
2022-09-14 11:30:00,107.06,107.26,106.92,107.05,33483.0,102.6852,102.877,102.5509,102.6756,33483.0
2022-09-14 12:00:00,107.14,107.17,106.91,107.07,14963.0,102.7619,102.7907,102.5413,102.6948,14963.0
2022-09-14 12:30:00,107.11,107.56,107.01,107.5,43078.0,102.7332,103.1648,102.6372,103.1072,43078.0
2022-09-14 13:00:00,107.53,107.58,107.25,107.28,26469.0,103.136,103.184,102.8674,102.8962,26469.0
2022-09-14 13:30:00,107.31,107.32,106.95,107.09,18336.0,102.925,102.9346,102.5797,102.714,18336.0
2022-09-14 14:00:00,107.09,107.1,106.66,106.78,22217.0,102.714,102.7236,102.3015,102.4166,22217.0
2022-09-14 14:30:00,106.79,107.0,106.49,106.5,39826.0,102.4262,102.6277,102.1385,102.1481,39826.0
2022-09-14 15:00:00,106.49,106.7,106.08,106.32,42495.0,102.1385,102.3399,101.7452,101.9754,42495.0
2022-09-14 15:30:00,106.29,107.34,106.16,107.26,123174.0,101.9467,102.9538,101.822,102.877,123174.0
2022-09-15 09:30:00,107.28,108.51,106.78,108.44,14983.0,102.8962,104.0759,102.4166,104.0088,14983.0
2022-09-15 10:00:00,108.46,108.73,107.88,107.98,30117.0,104.028,104.287,103.4717,103.5676,30117.0
2022-09-15 10:30:00,108.09,108.63,107.99,108.23,26551.0,103.6731,104.191,103.5772,103.8074,26551.0
2022-09-15 11:00:00,108.13,108.38,107.9,108.32,7402.0,103.7115,103.9513,103.4909,103.8937,7402.0
2022-09-15 11:30:00,108.38,108.6,107.96,108.14,26912.0,103.9513,104.1623,103.5484,103.7211,26912.0
2022-09-15 12:00:00,108.15,108.48,108.09,108.35,16175.0,103.7307,104.0472,103.6731,103.9225,16175.0
2022-09-15 12:30:00,108.3,108.74,108.3,108.74,8700.0,103.8745,104.2966,103.8745,104.2966,8700.0
2022-09-15 13:00:00,108.95,109.27,108.94,109.03,14188.0,104.498,104.8049,104.4884,104.5747,14188.0
2022-09-15 13:30:00,108.97,109.1,108.73,108.76,7295.0,104.5172,104.6418,104.287,104.3157,7295.0
2022-09-15 14:00:00,108.73,108.93,108.39,108.92,26310.0,104.287,104.4788,103.9609,104.4692,26310.0
2022-09-15 14:30:00,108.84,109.22,108.45,108.58,30491.0,104.3925,104.7569,104.0184,104.1431,30491.0
2022-09-15 15:00:00,108.58,108.61,107.76,107.79,43926.0,104.1431,104.1719,103.3566,103.3854,43926.0
2022-09-15 15:30:00,107.76,108.35,107.69,107.93,99475.0,103.3566,103.9225,103.2895,103.5197,99475.0
2022-09-16 09:30:00,106.6,106.6,105.21,105.43,243613.0,102.244,102.244,100.9108,101.1218,243613.0
2022-09-16 10:00:00,105.46,106.6,105.24,106.49,56991.0,101.1506,102.244,100.9396,102.1385,56991.0
2022-09-16 10:30:00,106.28,106.39,105.9,106.09,20813.0,101.9371,102.0426,101.5726,101.7548,20813.0
2022-09-16 11:00:00,106.09,106.69,106.08,106.19,50486.0,101.7548,102.3303,101.7452,101.8508,50486.0
2022-09-16 11:30:00,106.14,106.34,105.97,106.31,12951.0,101.8028,101.9946,101.6397,101.9658,12951.0
2022-09-16 12:00:00,106.27,106.27,105.65,105.71,15234.0,101.9275,101.9275,101.3328,101.3904,15234.0
2022-09-16 12:30:00,105.71,106.03,105.55,105.83,37579.0,101.3904,101.6973,101.2369,101.5055,37579.0
2022-09-16 13:00:00,105.77,105.8,105.48,105.52,13493.0,101.4479,101.4767,101.1698,101.2081,13493.0
2022-09-16 13:30:00,105.62,105.86,105.44,105.5,18702.0,101.304,101.5342,101.1314,101.1889,18702.0
2022-09-16 14:00:00,105.46,106.16,105.44,106.09,32141.0,101.1506,101.822,101.1314,101.7548,32141.0
2022-09-16 14:30:00,106.09,106.58,105.9,106.58,41791.0,101.7548,102.2248,101.5726,102.2248,41791.0
2022-09-16 15:00:00,106.57,106.91,106.45,106.71,42334.0,102.2152,102.5413,102.1001,102.3495,42334.0
2022-09-16 15:30:00,106.74,107.02,106.47,106.8,163127.0,102.3783,102.6468,102.1193,102.4358,163127.0
2022-09-19 09:30:00,105.61,108.03,105.61,108.03,29374.0,101.2945,103.6156,101.2945,103.6156,29374.0
2022-09-19 10:00:00,107.97,108.69,107.85,108.54,28016.0,103.558,104.2486,103.4429,104.1047,28016.0
2022-09-19 10:30:00,108.53,109.12,108.42,108.72,18620.0,104.0951,104.661,103.9896,104.2774,18620.0
2022-09-19 11:00:00,108.67,108.92,108.49,108.58,21938.0,104.2294,104.4692,104.0568,104.1431,21938.0
2022-09-19 11:30:00,108.57,108.76,108.51,108.64,16778.0,104.1335,104.3157,104.0759,104.2006,16778.0
2022-09-19 12:00:00,108.62,109.01,108.51,108.69,24420.0,104.1815,104.5555,104.0759,104.2486,24420.0
2022-09-19 12:30:00,108.71,109.05,108.69,109.03,19137.0,104.2678,104.5939,104.2486,104.5747,19137.0
2022-09-19 13:00:00,109.06,109.15,108.8,109.15,19463.0,104.6035,104.6898,104.3541,104.6898,19463.0
2022-09-19 13:30:00,109.16,109.16,108.73,108.78,47738.0,104.6994,104.6994,104.287,104.3349,47738.0
2022-09-19 14:00:00,108.79,108.97,108.74,108.8,23684.0,104.3445,104.5172,104.2966,104.3541,23684.0
2022-09-19 14:30:00,108.86,109.01,108.76,108.86,23243.0,104.4116,104.5555,104.3157,104.4116,23243.0
2022-09-19 15:00:00,108.87,109.55,108.86,109.44,36131.0,104.4212,105.0735,104.4116,104.9679,36131.0
2022-09-19 15:30:00,109.48,109.77,109.18,109.52,132051.0,105.0063,105.2845,104.7186,105.0447,132051.0
2022-09-20 09:30:00,108.49,109.26,108.49,108.77,35402.0,104.0568,104.7953,104.0568,104.3253,35402.0
2022-09-20 10:00:00,108.76,109.08,108.34,108.46,23708.0,104.3157,104.6227,103.9129,104.028,23708.0
2022-09-20 10:30:00,108.49,108.72,108.22,108.62,24127.0,104.0568,104.2774,103.7978,104.1815,24127.0
2022-09-20 11:00:00,108.58,109.0,108.4,108.71,13036.0,104.1431,104.5459,103.9704,104.2678,13036.0
2022-09-20 11:30:00,108.8,109.22,108.54,109.04,15376.0,104.3541,104.7569,104.1047,104.5843,15376.0
2022-09-20 12:00:00,109.11,109.11,108.68,108.75,12548.0,104.6514,104.6514,104.239,104.3061,12548.0
2022-09-20 12:30:00,108.72,108.78,108.41,108.45,16575.0,104.2774,104.3349,103.98,104.0184,16575.0
2022-09-20 13:00:00,108.46,108.48,108.02,108.1,28726.0,104.028,104.0472,103.606,103.6827,28726.0
2022-09-20 13:30:00,108.08,108.08,107.55,107.55,10417.0,103.6635,103.6635,103.1552,103.1552,10417.0
2022-09-20 14:00:00,107.64,108.13,107.64,108.02,22750.0,103.2415,103.7115,103.2415,103.606,22750.0
2022-09-20 14:30:00,107.93,108.1,107.51,107.99,17670.0,103.5197,103.6827,103.1168,103.5772,17670.0
2022-09-20 15:00:00,108.04,108.55,107.86,108.47,58269.0,103.6252,104.1143,103.4525,104.0376,58269.0
2022-09-20 15:30:00,108.45,108.76,108.21,108.34,105730.0,104.0184,104.3157,103.7882,103.9129,105730.0
2022-09-21 09:30:00,109.52,109.52,108.55,108.79,49284.0,105.0447,105.0447,104.1143,104.3445,49284.0
2022-09-21 10:00:00,108.86,109.55,108.86,109.53,85436.0,104.4116,105.0735,104.4116,105.0543,85436.0
2022-09-21 10:30:00,109.47,109.47,108.8,109.03,32697.0,104.9967,104.9967,104.3541,104.5747,32697.0
2022-09-21 11:00:00,109.02,109.2,108.89,109.09,35790.0,104.5651,104.7378,104.4404,104.6322,35790.0
2022-09-21 11:30:00,109.09,109.29,108.98,109.2,14268.0,104.6322,104.8241,104.5267,104.7378,14268.0
2022-09-21 12:00:00,109.17,109.34,109.06,109.29,12338.0,104.709,104.872,104.6035,104.8241,12338.0
2022-09-21 12:30:00,109.31,109.4,109.05,109.11,11722.0,104.8433,104.9296,104.5939,104.6514,11722.0
2022-09-21 13:00:00,109.13,109.22,108.88,109.16,31185.0,104.6706,104.7569,104.4308,104.6994,31185.0
2022-09-21 13:30:00,109.14,109.52,109.14,109.31,56521.0,104.6802,105.0447,104.6802,104.8433,56521.0
2022-09-21 14:00:00,109.19,109.21,107.88,108.23,34915.0,104.7282,104.7473,103.4717,103.8074,34915.0
2022-09-21 14:30:00,108.17,110.33,107.92,109.46,45953.0,103.7498,105.8216,103.5101,104.9871,45953.0
2022-09-21 15:00:00,109.6,109.73,108.01,108.03,23073.0,105.1214,105.2461,103.5964,103.6156,23073.0
2022-09-21 15:30:00,108.02,108.2,106.93,106.93,134541.0,103.606,103.7786,102.5605,102.5605,134541.0
2022-09-22 09:30:00,107.46,107.46,105.26,105.37,22064.0,103.0689,103.0689,100.9588,101.0643,22064.0
2022-09-22 10:00:00,105.4,106.42,105.16,106.36,24832.0,101.093,102.0714,100.8628,102.0138,24832.0
2022-09-22 10:30:00,106.42,106.55,105.51,105.55,19650.0,102.0714,102.196,101.1985,101.2369,19650.0
2022-09-22 11:00:00,105.51,105.59,105.16,105.42,29353.0,101.1985,101.2753,100.8628,101.1122,29353.0
2022-09-22 11:30:00,105.44,105.92,105.34,105.46,33802.0,101.1314,101.5918,101.0355,101.1506,33802.0
2022-09-22 12:00:00,105.47,106.05,105.42,105.72,16369.0,101.1602,101.7165,101.1122,101.4,16369.0
2022-09-22 12:30:00,105.67,105.81,105.41,105.71,19250.0,101.352,101.4863,101.1026,101.3904,19250.0
2022-09-22 13:00:00,105.72,105.77,105.35,105.68,18233.0,101.4,101.4479,101.0451,101.3616,18233.0
2022-09-22 13:30:00,105.74,105.91,105.53,105.75,20490.0,101.4191,101.5822,101.2177,101.4287,20490.0
2022-09-22 14:00:00,105.72,105.72,105.09,105.27,15503.0,101.4,101.4,100.7957,100.9683,15503.0
2022-09-22 14:30:00,105.28,105.84,105.28,105.79,23549.0,100.9779,101.5151,100.9779,101.4671,23549.0
2022-09-22 15:00:00,105.82,106.19,105.69,105.87,27332.0,101.4959,101.8508,101.3712,101.5438,27332.0
2022-09-22 15:30:00,105.89,106.42,105.34,105.41,139431.0,101.563,102.0714,101.0355,101.1026,139431.0
2022-09-23 09:30:00,103.85,104.25,102.25,102.26,58775.0,99.6064,99.99,98.0718,98.0813,58775.0
2022-09-23 10:00:00,102.26,102.33,101.53,101.84,31785.0,98.0813,98.1485,97.3812,97.6785,31785.0
2022-09-23 10:30:00,101.85,101.94,101.3,101.3,25734.0,97.6881,97.7744,97.1606,97.1606,25734.0
2022-09-23 11:00:00,101.35,101.68,101.21,101.22,42322.0,97.2085,97.525,97.0742,97.0838,42322.0
2022-09-23 11:30:00,101.26,101.35,100.59,100.99,38892.0,97.1222,97.2085,96.4796,96.8632,38892.0
2022-09-23 12:00:00,101.0,101.0,100.63,100.73,23345.0,96.8728,96.8728,96.518,96.6139,23345.0
2022-09-23 12:30:00,100.74,101.25,100.57,101.19,15923.0,96.6235,97.1126,96.4604,97.0551,15923.0
2022-09-23 13:00:00,101.17,101.3,100.68,100.69,27738.0,97.0359,97.1606,96.5659,96.5755,27738.0
2022-09-23 13:30:00,100.66,100.83,100.54,100.8,26559.0,96.5467,96.7098,96.4316,96.681,26559.0
2022-09-23 14:00:00,100.78,100.94,100.22,100.44,31787.0,96.6618,96.8153,96.1247,96.3357,31787.0
2022-09-23 14:30:00,100.48,100.48,100.12,100.38,50866.0,96.3741,96.3741,96.0288,96.2782,50866.0
2022-09-23 15:00:00,100.39,101.63,100.37,101.49,46295.0,96.2878,97.4771,96.2686,97.3428,46295.0
2022-09-23 15:30:00,101.59,102.07,101.3,102.0,192197.0,97.4387,97.8991,97.1606,97.832,192197.0
2022-09-26 09:30:00,101.39,102.36,101.39,101.86,29850.0,97.2469,98.1773,97.2469,97.6977,29850.0
2022-09-26 10:00:00,101.92,102.86,101.3,102.66,25677.0,97.7552,98.6568,97.1606,98.465,25677.0
2022-09-26 10:30:00,102.58,102.81,102.33,102.59,22468.0,98.3883,98.6089,98.1485,98.3979,22468.0
2022-09-26 11:00:00,102.59,102.59,101.65,101.66,15080.0,98.3979,98.3979,97.4963,97.5059,15080.0
2022-09-26 11:30:00,101.71,101.85,101.34,101.83,21511.0,97.5538,97.6881,97.1989,97.6689,21511.0
2022-09-26 12:00:00,101.74,101.78,101.2,101.31,13912.0,97.5826,97.621,97.0647,97.1702,13912.0
2022-09-26 12:30:00,101.18,101.42,100.96,101.35,12474.0,97.0455,97.2757,96.8345,97.2085,12474.0
2022-09-26 13:00:00,101.37,101.38,100.73,100.74,15876.0,97.2277,97.2373,96.6139,96.6235,15876.0
2022-09-26 13:30:00,100.86,101.38,100.82,101.11,19981.0,96.7386,97.2373,96.7002,96.9783,19981.0
2022-09-26 14:00:00,101.04,101.49,100.82,100.85,23768.0,96.9112,97.3428,96.7002,96.729,23768.0
2022-09-26 14:30:00,100.9,101.78,100.88,101.59,16636.0,96.7769,97.621,96.7577,97.4387,16636.0
2022-09-26 15:00:00,101.53,101.76,101.29,101.33,18343.0,97.3812,97.6018,97.151,97.1893,18343.0
2022-09-26 15:30:00,101.33,101.56,100.67,100.8,123213.0,97.1893,97.4099,96.5563,96.681,123213.0
2022-09-27 09:30:00,101.96,102.52,101.33,102.11,46912.0,97.7936,98.3307,97.1893,97.9375,46912.0
2022-09-27 10:00:00,102.18,102.21,101.38,101.8,29545.0,98.0046,98.0334,97.2373,97.6401,29545.0
2022-09-27 10:30:00,101.85,102.39,101.84,101.95,45447.0,97.6881,98.206,97.6785,97.784,45447.0
2022-09-27 11:00:00,101.92,102.03,100.82,101.0,29461.0,97.7552,97.8607,96.7002,96.8728,29461.0
2022-09-27 11:30:00,101.03,101.35,100.58,100.59,27003.0,96.9016,97.2085,96.47,96.4796,27003.0
2022-09-27 12:00:00,100.54,100.57,99.66,100.04,47773.0,96.4316,96.4604,95.5876,95.9521,47773.0
2022-09-27 12:30:00,100.09,100.38,99.74,100.08,19836.0,96.0,96.2782,95.6643,95.9904,19836.0
2022-09-27 13:00:00,100.02,100.03,99.42,99.5,27137.0,95.9329,95.9425,95.3574,95.4341,27137.0
2022-09-27 13:30:00,99.43,99.62,99.22,99.43,53102.0,95.367,95.5492,95.1656,95.367,53102.0
2022-09-27 14:00:00,99.56,99.81,99.05,99.24,92512.0,95.4917,95.7315,95.0025,95.1847,92512.0
2022-09-27 14:30:00,99.24,100.32,99.18,99.99,80304.0,95.1847,96.2206,95.1272,95.9041,80304.0
2022-09-27 15:00:00,99.97,99.97,99.53,99.67,52709.0,95.8849,95.8849,95.4629,95.5972,52709.0
2022-09-27 15:30:00,99.68,100.21,99.43,100.04,203946.0,95.6068,96.1151,95.367,95.9521,203946.0
2022-09-28 09:30:00,100.52,100.52,99.49,99.85,99388.0,96.4124,96.4124,95.4245,95.7698,99388.0
2022-09-28 10:00:00,99.84,100.14,99.11,99.85,64926.0,95.7602,96.048,95.0601,95.7698,64926.0
2022-09-28 10:30:00,99.84,100.15,99.76,99.81,24463.0,95.7602,96.0576,95.6835,95.7315,24463.0
2022-09-28 11:00:00,99.74,100.45,99.65,100.19,47716.0,95.6643,96.3453,95.578,96.0959,47716.0
2022-09-28 11:30:00,100.22,100.45,99.78,100.43,45953.0,96.1247,96.3453,95.7027,96.3261,45953.0
2022-09-28 12:00:00,100.52,101.03,100.36,100.73,25212.0,96.4124,96.9016,96.259,96.6139,25212.0
2022-09-28 12:30:00,100.68,100.99,100.55,100.93,21117.0,96.5659,96.8632,96.4412,96.8057,21117.0
2022-09-28 13:00:00,100.92,101.4,100.83,101.06,24202.0,96.7961,97.2565,96.7098,96.9304,24202.0
2022-09-28 13:30:00,101.08,101.14,100.73,100.83,20644.0,96.9496,97.0071,96.6139,96.7098,20644.0
2022-09-28 14:00:00,100.82,100.84,100.55,100.68,38006.0,96.7002,96.7194,96.4412,96.5659,38006.0
2022-09-28 14:30:00,100.65,100.87,100.65,100.77,37155.0,96.5371,96.7481,96.5371,96.6522,37155.0
2022-09-28 15:00:00,100.7,101.25,100.7,101.2,55144.0,96.5851,97.1126,96.5851,97.0647,55144.0
2022-09-28 15:30:00,101.26,101.57,100.92,100.92,159495.0,97.1222,97.4195,96.7961,96.7961,159495.0
2022-09-29 09:30:00,99.79,100.33,98.36,98.86,66037.0,95.7123,96.2302,94.3407,94.8203,66037.0
2022-09-29 10:00:00,98.87,98.98,97.84,98.45,73184.0,94.8299,94.9354,93.842,94.427,73184.0
2022-09-29 10:30:00,98.41,98.77,98.03,98.44,54106.0,94.3887,94.734,94.0242,94.4174,54106.0
2022-09-29 11:00:00,98.42,98.79,98.34,98.58,34025.0,94.3983,94.7531,94.3215,94.5517,34025.0
2022-09-29 11:30:00,98.59,98.86,98.4,98.6,48756.0,94.5613,94.8203,94.3791,94.5709,48756.0
2022-09-29 12:00:00,98.63,99.05,98.48,98.63,62427.0,94.5997,95.0025,94.4558,94.5997,62427.0
2022-09-29 12:30:00,98.65,98.79,98.37,98.47,33314.0,94.6189,94.7531,94.3503,94.4462,33314.0
2022-09-29 13:00:00,98.39,98.41,98.13,98.34,14805.0,94.3695,94.3887,94.1201,94.3215,14805.0
2022-09-29 13:30:00,98.23,98.48,98.1,98.15,25529.0,94.216,94.4558,94.0913,94.1393,25529.0
2022-09-29 14:00:00,98.12,98.17,97.93,98.04,22013.0,94.1105,94.1585,93.9283,94.0338,22013.0
2022-09-29 14:30:00,98.02,98.15,97.73,97.73,30897.0,94.0146,94.1393,93.7365,93.7365,30897.0
2022-09-29 15:00:00,97.71,98.13,97.71,97.82,35080.0,93.7173,94.1201,93.7173,93.8228,35080.0
2022-09-29 15:30:00,97.78,98.49,97.77,98.27,199498.0,93.7844,94.4654,93.7748,94.2544,199498.0
2022-09-30 09:30:00,97.85,99.61,97.79,99.56,81313.0,94.1745,95.8683,94.1167,95.8202,81313.0
2022-09-30 10:00:00,99.7,99.82,99.05,99.34,99058.0,95.955,96.0705,95.3294,95.6085,99058.0
2022-09-30 10:30:00,99.59,100.29,99.55,100.28,18479.0,95.8491,96.5228,95.8106,96.5132,18479.0
2022-09-30 11:00:00,100.35,101.11,100.07,100.8,27110.0,96.5805,97.312,96.3111,97.0136,27110.0
2022-09-30 11:30:00,100.78,100.89,100.07,100.12,37856.0,96.9944,97.1003,96.3111,96.3592,37856.0
2022-09-30 12:00:00,100.1,100.1,99.65,99.74,19224.0,96.3399,96.3399,95.9068,95.9935,19224.0
2022-09-30 12:30:00,99.71,100.27,99.71,100.14,15583.0,95.9646,96.5036,95.9646,96.3784,15583.0
2022-09-30 13:00:00,100.11,100.32,99.94,100.26,15735.0,96.3496,96.5517,96.1859,96.4939,15735.0
2022-09-30 13:30:00,100.26,100.29,99.53,99.57,14407.0,96.4939,96.5228,95.7913,95.8298,14407.0
2022-09-30 14:00:00,99.55,99.75,99.29,99.37,23250.0,95.8106,96.0031,95.5604,95.6374,23250.0
2022-09-30 14:30:00,99.42,99.47,98.78,98.9,29274.0,95.6855,95.7336,95.0695,95.185,29274.0
2022-09-30 15:00:00,98.86,99.25,98.7,99.07,40870.0,95.1465,95.5219,94.9925,95.3486,40870.0
2022-09-30 15:30:00,99.11,99.31,98.68,98.81,313850.0,95.3871,95.5796,94.9733,95.0984,313850.0
2022-10-03 09:30:00,100.1,100.33,98.45,99.43,30097.0,96.3399,96.5613,94.7519,95.6951,30097.0
2022-10-03 10:00:00,99.64,100.88,99.64,100.55,32387.0,95.8972,97.0906,95.8972,96.773,32387.0
2022-10-03 10:30:00,100.57,100.82,100.19,100.54,40184.0,96.7923,97.0329,96.4266,96.7634,40184.0
2022-10-03 11:00:00,100.5,101.16,100.49,100.88,32388.0,96.7249,97.3601,96.7153,97.0906,32388.0
2022-10-03 11:30:00,100.93,100.98,100.64,100.76,37176.0,97.1388,97.1869,96.8597,96.9751,37176.0
2022-10-03 12:00:00,100.8,101.19,100.78,100.93,46598.0,97.0136,97.389,96.9944,97.1388,46598.0
2022-10-03 12:30:00,100.92,100.93,100.55,100.68,40128.0,97.1291,97.1388,96.773,96.8982,40128.0
2022-10-03 13:00:00,100.65,101.05,100.56,101.0,66540.0,96.8693,97.2543,96.7827,97.2061,66540.0
2022-10-03 13:30:00,101.07,101.23,100.99,101.04,32111.0,97.2735,97.4275,97.1965,97.2446,32111.0
2022-10-03 14:00:00,101.03,101.81,101.0,101.79,27274.0,97.235,97.9857,97.2061,97.9665,27274.0
2022-10-03 14:30:00,101.79,101.92,101.66,101.78,51724.0,97.9665,98.0916,97.8413,97.9568,51724.0
2022-10-03 15:00:00,101.78,101.86,101.57,101.75,37779.0,97.9568,98.0338,97.7547,97.928,37779.0
2022-10-03 15:30:00,101.76,101.77,101.32,101.41,167191.0,97.9376,97.9472,97.5141,97.6007,167191.0
2022-10-04 09:30:00,103.47,105.2,102.94,105.01,45426.0,99.5834,101.2484,99.0733,101.0655,45426.0
2022-10-04 10:00:00,105.0,105.45,104.76,104.89,33148.0,101.0559,101.489,100.8249,100.95,33148.0
2022-10-04 10:30:00,104.87,105.2,104.65,105.2,52742.0,100.9308,101.2484,100.719,101.2484,52742.0
2022-10-04 11:00:00,105.18,105.97,104.99,105.97,54876.0,101.2291,101.9894,101.0463,101.9894,54876.0
2022-10-04 11:30:00,105.99,106.04,105.47,105.78,30192.0,102.0087,102.0568,101.5082,101.8066,30192.0
2022-10-04 12:00:00,105.83,106.37,105.72,106.27,35733.0,101.8547,102.3744,101.7488,102.2782,35733.0
2022-10-04 12:30:00,106.45,106.53,106.27,106.5,13684.0,102.4514,102.5284,102.2782,102.4995,13684.0
2022-10-04 13:00:00,106.51,106.54,105.85,106.05,21084.0,102.5092,102.538,101.874,102.0664,21084.0
2022-10-04 13:30:00,106.1,106.3,105.87,106.23,40508.0,102.1146,102.307,101.8932,102.2397,40508.0
2022-10-04 14:00:00,106.23,106.56,106.07,106.08,48787.0,102.2397,102.5573,102.0857,102.0953,48787.0
2022-10-04 14:30:00,106.07,107.1,106.07,106.98,36440.0,102.0857,103.077,102.0857,102.9615,36440.0
2022-10-04 15:00:00,106.96,107.13,106.53,107.03,31485.0,102.9423,103.1059,102.5284,103.0096,31485.0
2022-10-04 15:30:00,106.99,107.59,106.93,107.53,174830.0,102.9711,103.5486,102.9134,103.4908,174830.0
2022-10-05 09:30:00,105.96,107.16,105.25,106.98,30324.0,101.9798,103.1347,101.2965,102.9615,30324.0
2022-10-05 10:00:00,106.92,107.07,106.25,106.81,27885.0,102.9038,103.0481,102.2589,102.7979,27885.0
2022-10-05 10:30:00,106.73,106.82,106.32,106.33,24226.0,102.7209,102.8075,102.3263,102.3359,24226.0
2022-10-05 11:00:00,106.33,106.82,106.32,106.75,14226.0,102.3359,102.8075,102.3263,102.7401,14226.0
2022-10-05 11:30:00,106.75,107.08,106.7,106.85,19097.0,102.7401,103.0577,102.692,102.8364,19097.0
2022-10-05 12:00:00,106.84,107.65,106.7,107.52,25198.0,102.8268,103.6063,102.692,103.4812,25198.0
2022-10-05 12:30:00,107.46,107.81,107.25,107.71,41934.0,103.4235,103.7603,103.2214,103.6641,41934.0
2022-10-05 13:00:00,107.7,108.58,107.69,108.37,78340.0,103.6545,104.5014,103.6448,104.2993,78340.0
2022-10-05 13:30:00,108.36,108.37,108.0,108.15,21033.0,104.2897,104.2993,103.9432,104.0876,21033.0
2022-10-05 14:00:00,108.2,108.43,107.99,108.06,26771.0,104.1357,104.357,103.9336,104.0009,26771.0
2022-10-05 14:30:00,108.1,108.2,107.96,108.11,55026.0,104.0394,104.1357,103.9047,104.0491,55026.0
2022-10-05 15:00:00,108.1,108.62,108.1,108.38,53570.0,104.0394,104.5399,104.0394,104.3089,53570.0
2022-10-05 15:30:00,108.39,108.54,108.02,108.13,143712.0,104.3185,104.4629,103.9624,104.0683,143712.0
2022-10-06 09:30:00,107.78,108.72,107.78,107.88,25147.0,103.7315,104.6361,103.7315,103.8277,25147.0
2022-10-06 10:00:00,107.87,108.12,107.58,107.73,33420.0,103.8181,104.0587,103.539,103.6833,33420.0
2022-10-06 10:30:00,107.76,108.55,107.38,108.4,17059.0,103.7122,104.4725,103.3465,104.3282,17059.0
2022-10-06 11:00:00,108.38,108.51,108.05,108.51,11118.0,104.3089,104.434,103.9913,104.434,11118.0
2022-10-06 11:30:00,108.5,108.69,108.17,108.26,26164.0,104.4244,104.6073,104.1068,104.1934,26164.0
2022-10-06 12:00:00,108.19,108.39,107.86,108.27,12594.0,104.1261,104.3185,103.8084,104.203,12594.0
2022-10-06 12:30:00,108.34,108.62,108.2,108.43,27956.0,104.2704,104.5399,104.1357,104.357,27956.0
2022-10-06 13:00:00,108.44,108.57,108.23,108.52,44758.0,104.3667,104.4918,104.1646,104.4437,44758.0
2022-10-06 13:30:00,108.5,108.57,108.23,108.48,23572.0,104.4244,104.4918,104.1646,104.4052,23572.0
2022-10-06 14:00:00,108.5,108.5,108.12,108.28,26337.0,104.4244,104.4244,104.0587,104.2127,26337.0
2022-10-06 14:30:00,108.28,108.38,108.03,108.25,32764.0,104.2127,104.3089,103.9721,104.1838,32764.0
2022-10-06 15:00:00,108.26,108.29,107.88,108.25,38547.0,104.1934,104.2223,103.8277,104.1838,38547.0
2022-10-06 15:30:00,108.27,108.47,108.06,108.19,122811.0,104.203,104.3955,104.0009,104.1261,122811.0
2022-10-07 09:30:00,107.51,107.51,105.9,105.9,37126.0,103.4716,103.4716,101.9221,101.9221,37126.0
2022-10-07 10:00:00,105.82,107.02,105.75,106.74,64941.0,101.8451,103.0,101.7777,102.7305,64941.0
2022-10-07 10:30:00,106.82,107.54,106.82,107.54,34404.0,102.8075,103.5005,102.8075,103.5005,34404.0
2022-10-07 11:00:00,107.6,107.93,106.95,107.36,28166.0,103.5582,103.8758,102.9326,103.3272,28166.0
2022-10-07 11:30:00,107.37,107.51,106.78,107.0,31765.0,103.3369,103.4716,102.769,102.9808,31765.0
2022-10-07 12:00:00,107.04,107.27,106.8,106.93,14617.0,103.0193,103.2406,102.7883,102.9134,14617.0
2022-10-07 12:30:00,106.88,106.9,106.42,106.7,20973.0,102.8653,102.8845,102.4225,102.692,20973.0
2022-10-07 13:00:00,106.65,106.93,106.51,106.75,15505.0,102.6439,102.9134,102.5092,102.7401,15505.0
2022-10-07 13:30:00,106.72,106.91,106.64,106.68,18623.0,102.7113,102.8941,102.6343,102.6728,18623.0
2022-10-07 14:00:00,106.65,106.87,106.6,106.71,28084.0,102.6439,102.8556,102.5958,102.7016,28084.0
2022-10-07 14:30:00,106.72,106.92,106.63,106.64,31853.0,102.7113,102.9038,102.6247,102.6343,31853.0
2022-10-07 15:00:00,106.63,106.89,106.32,106.4,37144.0,102.6247,102.8749,102.3263,102.4033,37144.0
2022-10-07 15:30:00,106.4,107.27,106.23,107.04,169716.0,102.4033,103.2406,102.2397,103.0193,169716.0
2022-10-10 09:30:00,107.8,108.03,106.96,107.0,23362.0,103.7507,103.9721,102.9423,102.9808,23362.0
2022-10-10 10:00:00,107.03,108.02,106.84,107.93,22259.0,103.0096,103.9624,102.8268,103.8758,22259.0
2022-10-10 10:30:00,107.95,108.09,106.84,107.07,37222.0,103.8951,104.0298,102.8268,103.0481,37222.0
2022-10-10 11:00:00,107.1,107.71,106.78,107.5,22023.0,103.077,103.6641,102.769,103.462,22023.0
2022-10-10 11:30:00,107.43,107.59,107.15,107.42,50094.0,103.3946,103.5486,103.1251,103.385,50094.0
2022-10-10 12:00:00,107.41,107.59,106.98,106.98,9688.0,103.3754,103.5486,102.9615,102.9615,9688.0
2022-10-10 12:30:00,106.94,106.99,106.51,106.58,53499.0,102.923,102.9711,102.5092,102.5765,53499.0
2022-10-10 13:00:00,106.56,106.7,106.26,106.7,38242.0,102.5573,102.692,102.2685,102.692,38242.0
2022-10-10 13:30:00,106.68,107.44,106.67,107.21,33964.0,102.6728,103.4042,102.6631,103.1829,33964.0
2022-10-10 14:00:00,107.27,107.31,106.92,107.0,16078.0,103.2406,103.2791,102.9038,102.9808,16078.0
2022-10-10 14:30:00,106.98,107.25,106.85,106.94,21290.0,102.9615,103.2214,102.8364,102.923,21290.0
2022-10-10 15:00:00,106.91,107.59,106.86,107.22,24034.0,102.8941,103.5486,102.846,103.1925,24034.0
2022-10-10 15:30:00,107.23,107.73,107.15,107.33,97814.0,103.2021,103.6833,103.1251,103.2984,97814.0
2022-10-11 09:30:00,106.51,107.21,105.72,105.79,35172.0,102.5092,103.1829,101.7488,101.8162,35172.0
2022-10-11 10:00:00,105.77,105.9,105.34,105.5,26032.0,101.797,101.9221,101.3831,101.5371,26032.0
2022-10-11 10:30:00,105.43,105.69,105.18,105.29,23257.0,101.4697,101.72,101.2291,101.335,23257.0
2022-10-11 11:00:00,105.28,105.85,105.28,105.76,39574.0,101.3254,101.874,101.3254,101.7873,39574.0
2022-10-11 11:30:00,105.85,106.55,105.85,106.39,14538.0,101.874,102.5477,101.874,102.3937,14538.0
2022-10-11 12:00:00,106.4,106.63,105.96,106.59,8704.0,102.4033,102.6247,101.9798,102.5862,8704.0
2022-10-11 12:30:00,106.67,107.15,106.65,107.0,10765.0,102.6631,103.1251,102.6439,102.9808,10765.0
2022-10-11 13:00:00,107.08,107.12,106.61,106.62,17320.0,103.0577,103.0962,102.6054,102.615,17320.0
2022-10-11 13:30:00,106.64,106.76,106.41,106.65,18104.0,102.6343,102.7498,102.4129,102.6439,18104.0
2022-10-11 14:00:00,106.79,106.86,106.39,106.55,18289.0,102.7786,102.846,102.3937,102.5477,18289.0
2022-10-11 14:30:00,106.63,106.73,104.98,105.02,47877.0,102.6247,102.7209,101.0366,101.0751,47877.0
2022-10-11 15:00:00,104.97,105.04,104.3,104.57,39498.0,101.027,101.0944,100.3822,100.642,39498.0
2022-10-11 15:30:00,104.57,104.89,104.34,104.63,129065.0,100.642,100.95,100.4207,100.6998,129065.0
2022-10-12 09:30:00,104.59,104.61,103.29,103.8,42781.0,100.6613,100.6805,99.4101,99.901,42781.0
2022-10-12 10:00:00,103.91,104.28,103.62,104.09,18524.0,100.0068,100.3629,99.7277,100.1801,18524.0
2022-10-12 10:30:00,104.01,104.38,103.69,103.88,17573.0,100.1031,100.4592,99.7951,99.9779,17573.0
2022-10-12 11:00:00,103.97,104.32,103.97,104.05,12066.0,100.0646,100.4014,100.0646,100.1416,12066.0
2022-10-12 11:30:00,104.07,104.7,103.96,104.65,19067.0,100.1608,100.7671,100.0549,100.719,19067.0
2022-10-12 12:00:00,104.7,104.92,104.38,104.53,11125.0,100.7671,100.9789,100.4592,100.6035,11125.0
2022-10-12 12:30:00,104.53,104.75,104.37,104.71,9090.0,100.6035,100.8153,100.4495,100.7768,9090.0
2022-10-12 13:00:00,104.69,104.75,104.38,104.49,13920.0,100.7575,100.8153,100.4592,100.565,13920.0
2022-10-12 13:30:00,104.52,104.52,104.24,104.33,17407.0,100.5939,100.5939,100.3244,100.411,17407.0
2022-10-12 14:00:00,104.34,104.74,103.99,104.73,41875.0,100.4207,100.8056,100.0838,100.796,41875.0
2022-10-12 14:30:00,104.78,104.88,104.4,104.43,23338.0,100.8441,100.9404,100.4784,100.5073,23338.0
2022-10-12 15:00:00,104.42,104.45,104.01,104.01,26090.0,100.4977,100.5265,100.1031,100.1031,26090.0
2022-10-12 15:30:00,103.97,104.14,103.28,103.33,172111.0,100.0646,100.2282,99.4005,99.4486,172111.0
2022-10-13 09:30:00,101.26,102.31,100.26,101.91,58202.0,97.4564,98.4669,96.4939,98.0819,58202.0
2022-10-13 10:00:00,101.91,102.48,101.57,101.58,39515.0,98.0819,98.6305,97.7547,97.7643,39515.0
2022-10-13 10:30:00,101.66,103.02,101.53,102.81,25109.0,97.8413,99.1503,97.7162,98.9481,25109.0
2022-10-13 11:00:00,102.89,105.11,102.81,104.22,39935.0,99.0251,101.1617,98.9481,100.3052,39935.0
2022-10-13 11:30:00,104.28,105.3,103.87,104.82,49782.0,100.3629,101.3446,99.9683,100.8826,49782.0
2022-10-13 12:00:00,104.86,105.31,104.67,105.16,31129.0,100.9211,101.3542,100.7383,101.2099,31129.0
2022-10-13 12:30:00,105.13,105.97,105.06,105.64,22728.0,101.181,101.9894,101.1136,101.6718,22728.0
2022-10-13 13:00:00,105.61,106.16,105.44,106.05,40412.0,101.643,102.1723,101.4794,102.0664,40412.0
2022-10-13 13:30:00,106.08,106.61,106.05,106.61,27492.0,102.0953,102.6054,102.0664,102.6054,27492.0
2022-10-13 14:00:00,106.51,106.67,105.78,105.87,50165.0,102.5092,102.6631,101.8066,101.8932,50165.0
2022-10-13 14:30:00,105.89,106.73,105.88,106.68,20243.0,101.9124,102.7209,101.9028,102.6728,20243.0
2022-10-13 15:00:00,106.72,106.79,106.36,106.45,41021.0,102.7113,102.7786,102.3648,102.4514,41021.0
2022-10-13 15:30:00,106.37,106.89,106.19,106.54,116458.0,102.3744,102.8749,102.2012,102.538,116458.0
2022-10-14 09:30:00,107.39,108.42,107.02,107.87,79131.0,103.3561,104.3474,103.0,103.8181,79131.0
2022-10-14 10:00:00,107.68,107.7,103.71,103.88,62212.0,103.6352,103.6545,99.8143,99.9779,62212.0
2022-10-14 10:30:00,104.01,104.16,102.66,103.0,40496.0,100.1031,100.2474,98.8038,99.131,40496.0
2022-10-14 11:00:00,103.05,103.68,103.03,103.29,27675.0,99.1791,99.7855,99.1599,99.4101,27675.0
2022-10-14 11:30:00,103.28,103.28,102.2,102.4,42810.0,99.4005,99.4005,98.3611,98.5535,42810.0
2022-10-14 12:00:00,102.31,102.85,101.93,102.28,39728.0,98.4669,98.9866,98.1012,98.4381,39728.0
2022-10-14 12:30:00,102.35,102.58,101.74,101.78,55101.0,98.5054,98.7268,97.9183,97.9568,55101.0
2022-10-14 13:00:00,101.8,102.02,101.65,101.84,27379.0,97.9761,98.1878,97.8317,98.0146,27379.0
2022-10-14 13:30:00,101.9,101.94,101.46,101.65,22838.0,98.0723,98.1108,97.6489,97.8317,22838.0
2022-10-14 14:00:00,101.63,101.63,100.72,100.84,25220.0,97.8125,97.8125,96.9366,97.0521,25220.0
2022-10-14 14:30:00,100.83,101.05,100.55,100.94,28222.0,97.0425,97.2543,96.773,97.1484,28222.0
2022-10-14 15:00:00,100.92,101.25,100.6,101.06,49944.0,97.1291,97.4467,96.8212,97.2639,49944.0
2022-10-14 15:30:00,101.03,101.2,100.43,100.7,255331.0,97.235,97.3986,96.6575,96.9174,255331.0
2022-10-17 09:30:00,102.46,103.99,101.22,101.37,59674.0,98.6113,100.0838,97.4179,97.5622,59674.0
2022-10-17 10:00:00,101.46,103.47,101.41,102.84,67773.0,97.6489,99.5834,97.6007,98.977,67773.0
2022-10-17 10:30:00,102.75,102.83,101.31,101.74,43614.0,98.8904,98.9674,97.5045,97.9183,43614.0
2022-10-17 11:00:00,101.8,102.06,101.69,101.98,32156.0,97.9761,98.2263,97.8702,98.1493,32156.0
2022-10-17 11:30:00,101.95,102.25,101.71,101.72,34175.0,98.1204,98.4092,97.8895,97.8991,34175.0
2022-10-17 12:00:00,101.79,101.98,101.19,101.65,57916.0,97.9665,98.1493,97.389,97.8317,57916.0
2022-10-17 12:30:00,101.7,101.91,101.39,101.39,22525.0,97.8798,98.0819,97.5815,97.5815,22525.0
2022-10-17 13:00:00,101.44,101.69,101.22,101.67,66470.0,97.6296,97.8702,97.4179,97.851,66470.0
2022-10-17 13:30:00,101.69,101.75,101.35,101.47,44386.0,97.8702,97.928,97.543,97.6585,44386.0
2022-10-17 14:00:00,101.46,101.7,101.18,101.38,52785.0,97.6489,97.8798,97.3794,97.5719,52785.0
2022-10-17 14:30:00,101.37,101.47,101.22,101.22,111970.0,97.5622,97.6585,97.4179,97.4179,111970.0
2022-10-17 15:00:00,101.22,101.32,100.75,101.06,111651.0,97.4179,97.5141,96.9655,97.2639,111651.0
2022-10-17 15:30:00,101.07,101.23,100.75,100.9,398739.0,97.2735,97.4275,96.9655,97.1099,398739.0
2022-10-18 09:30:00,103.68,104.52,103.46,103.81,100295.0,99.7855,100.5939,99.5737,99.9106,100295.0
2022-10-18 10:00:00,103.82,104.51,103.2,103.31,95933.0,99.9202,100.5843,99.3235,99.4294,95933.0
2022-10-18 10:30:00,103.33,103.36,102.99,103.22,76789.0,99.4486,99.4775,99.1214,99.3427,76789.0
2022-10-18 11:00:00,103.19,103.31,101.93,102.19,73369.0,99.3139,99.4294,98.1012,98.3514,73369.0
2022-10-18 11:30:00,102.26,102.42,101.72,102.42,41617.0,98.4188,98.5728,97.8991,98.5728,41617.0
2022-10-18 12:00:00,102.35,102.74,102.03,102.5,38970.0,98.5054,98.8808,98.1974,98.6498,38970.0
2022-10-18 12:30:00,102.46,102.88,102.37,102.55,90039.0,98.6113,99.0155,98.5247,98.6979,90039.0
2022-10-18 13:00:00,102.56,102.81,102.21,102.81,32652.0,98.7075,98.9481,98.3707,98.9481,32652.0
2022-10-18 13:30:00,102.87,103.34,102.87,103.26,42799.0,99.0059,99.4582,99.0059,99.3812,42799.0
2022-10-18 14:00:00,103.29,103.36,102.87,103.06,39637.0,99.4101,99.4775,99.0059,99.1888,39637.0
2022-10-18 14:30:00,103.08,103.15,102.4,102.44,39917.0,99.208,99.2754,98.5535,98.592,39917.0
2022-10-18 15:00:00,102.43,102.51,102.08,102.32,67274.0,98.5824,98.6594,98.2456,98.4765,67274.0
2022-10-18 15:30:00,102.31,102.84,102.31,102.76,267054.0,98.4669,98.977,98.4669,98.9,267054.0
2022-10-19 09:30:00,101.55,102.92,101.11,101.63,58000.0,97.7355,99.054,97.312,97.8125,58000.0
2022-10-19 10:00:00,101.62,102.13,101.45,101.91,74928.0,97.8028,98.2937,97.6392,98.0819,74928.0
2022-10-19 10:30:00,101.97,102.06,100.53,100.76,57186.0,98.1397,98.2263,96.7538,96.9751,57186.0
2022-10-19 11:00:00,100.77,100.94,100.46,100.82,51145.0,96.9848,97.1484,96.6864,97.0329,51145.0
2022-10-19 11:30:00,100.73,101.18,100.36,100.82,51621.0,96.9463,97.3794,96.5902,97.0329,51621.0
2022-10-19 12:00:00,100.86,100.89,100.1,100.2,33515.0,97.0714,97.1003,96.3399,96.4362,33515.0
2022-10-19 12:30:00,100.18,100.3,99.75,99.79,48571.0,96.4169,96.5324,96.0031,96.0416,48571.0
2022-10-19 13:00:00,99.76,99.86,99.29,99.49,32538.0,96.0127,96.109,95.5604,95.7529,32538.0
2022-10-19 13:30:00,99.53,99.54,99.09,99.48,36002.0,95.7913,95.801,95.3679,95.7432,36002.0
2022-10-19 14:00:00,99.49,99.85,99.4,99.67,51145.0,95.7529,96.0993,95.6662,95.9261,51145.0
2022-10-19 14:30:00,99.67,99.84,99.57,99.71,35689.0,95.9261,96.0897,95.8298,95.9646,35689.0
2022-10-19 15:00:00,99.75,100.2,99.62,99.88,44194.0,96.0031,96.4362,95.878,96.1282,44194.0
2022-10-19 15:30:00,99.88,100.12,99.79,100.02,218107.0,96.1282,96.3592,96.0416,96.2629,218107.0
2022-10-20 09:30:00,100.43,100.58,99.76,99.86,62786.0,96.6575,96.8019,96.0127,96.109,62786.0
2022-10-20 10:00:00,99.88,101.08,99.83,100.86,47896.0,96.1282,97.2831,96.0801,97.0714,47896.0
2022-10-20 10:30:00,100.92,100.95,100.18,100.84,41265.0,97.1291,97.158,96.4169,97.0521,41265.0
2022-10-20 11:00:00,100.84,100.99,100.18,100.31,29493.0,97.0521,97.1965,96.4169,96.5421,29493.0
2022-10-20 11:30:00,100.29,100.57,99.98,99.98,17878.0,96.5228,96.7923,96.2244,96.2244,17878.0
2022-10-20 12:00:00,100.0,100.04,99.26,99.33,33729.0,96.2437,96.2822,95.5315,95.5989,33729.0
2022-10-20 12:30:00,99.3,99.35,98.71,99.09,44134.0,95.57,95.6181,95.0022,95.3679,44134.0
2022-10-20 13:00:00,99.14,99.21,98.5,98.9,36770.0,95.416,95.4834,94.8,95.185,36770.0
2022-10-20 13:30:00,98.88,98.88,98.35,98.64,35648.0,95.1658,95.1658,94.6557,94.9348,35648.0
2022-10-20 14:00:00,98.64,98.65,98.1,98.16,36663.0,94.9348,94.9444,94.4151,94.4728,36663.0
2022-10-20 14:30:00,98.13,98.36,98.04,98.24,47867.0,94.4439,94.6653,94.3573,94.5498,47867.0
2022-10-20 15:00:00,98.25,98.49,97.92,98.05,65988.0,94.5594,94.7904,94.2418,94.3669,65988.0
2022-10-20 15:30:00,98.08,98.57,97.86,98.0,258733.0,94.3958,94.8674,94.1841,94.3188,258733.0
2022-10-21 09:30:00,97.81,98.73,97.4,98.63,188079.0,94.136,95.0214,93.7414,94.9252,188079.0
2022-10-21 10:00:00,98.6,98.97,97.55,97.59,160032.0,94.8963,95.2524,93.8857,93.9242,160032.0
2022-10-21 10:30:00,97.62,98.04,97.24,97.8,52990.0,93.9531,94.3573,93.5874,94.1263,52990.0
2022-10-21 11:00:00,97.86,98.29,97.38,98.09,56980.0,94.1841,94.5979,93.7221,94.4054,56980.0
2022-10-21 11:30:00,98.08,98.68,97.96,98.44,50824.0,94.3958,94.9733,94.2803,94.7423,50824.0
2022-10-21 12:00:00,98.44,98.84,98.3,98.33,57724.0,94.7423,95.1273,94.6076,94.6364,57724.0
2022-10-21 12:30:00,98.34,99.45,98.33,99.4,115566.0,94.646,95.7144,94.6364,95.6662,115566.0
2022-10-21 13:00:00,99.41,99.71,99.36,99.45,66424.0,95.6759,95.9646,95.6277,95.7144,66424.0
2022-10-21 13:30:00,99.5,100.05,99.43,99.98,68545.0,95.7625,96.2918,95.6951,96.2244,68545.0
2022-10-21 14:00:00,99.98,100.29,99.87,100.12,36834.0,96.2244,96.5228,96.1186,96.3592,36834.0
2022-10-21 14:30:00,100.15,100.27,99.94,100.13,44893.0,96.3881,96.5036,96.1859,96.3688,44893.0
2022-10-21 15:00:00,100.11,100.8,100.1,100.8,54798.0,96.3496,97.0136,96.3399,97.0136,54798.0
2022-10-21 15:30:00,100.8,101.05,100.63,101.0,323799.0,97.0136,97.2543,96.85,97.2061,323799.0
2022-10-24 09:30:00,101.38,101.68,100.54,101.42,104263.0,97.5719,97.8606,96.7634,97.6104,104263.0
2022-10-24 10:00:00,101.4,101.4,99.74,100.19,115598.0,97.5911,97.5911,95.9935,96.4266,115598.0
2022-10-24 10:30:00,100.15,101.22,100.04,101.12,52476.0,96.3881,97.4179,96.2822,97.3216,52476.0
2022-10-24 11:00:00,101.2,101.2,100.37,100.85,38437.0,97.3986,97.3986,96.5998,97.0618,38437.0
2022-10-24 11:30:00,100.8,101.4,100.76,101.29,29764.0,97.0136,97.5911,96.9751,97.4852,29764.0
2022-10-24 12:00:00,101.24,101.84,101.21,101.8,42526.0,97.4371,98.0146,97.4082,97.9761,42526.0
2022-10-24 12:30:00,101.77,101.77,101.49,101.59,24443.0,97.9472,97.9472,97.6777,97.774,24443.0
2022-10-24 13:00:00,101.59,101.85,101.5,101.71,57658.0,97.774,98.0242,97.6874,97.8895,57658.0
2022-10-24 13:30:00,101.76,101.88,101.61,101.82,30360.0,97.9376,98.0531,97.7932,97.9953,30360.0
2022-10-24 14:00:00,101.83,102.04,101.74,101.92,34950.0,98.005,98.2071,97.9183,98.0916,34950.0
2022-10-24 14:30:00,101.91,102.47,101.91,102.42,40900.0,98.0819,98.6209,98.0819,98.5728,40900.0
2022-10-24 15:00:00,102.41,102.52,102.23,102.23,70602.0,98.5632,98.669,98.3899,98.3899,70602.0
2022-10-24 15:30:00,102.23,102.3,102.02,102.2,187705.0,98.3899,98.4573,98.1878,98.3611,187705.0
2022-10-25 09:30:00,102.75,103.03,101.34,102.48,77400.0,98.8904,99.1599,97.5334,98.6305,77400.0
2022-10-25 10:00:00,102.58,103.77,102.3,103.77,105994.0,98.7268,99.8721,98.4573,99.8721,105994.0
2022-10-25 10:30:00,103.78,103.85,103.15,103.2,184049.0,99.8817,99.9491,99.2754,99.3235,184049.0
2022-10-25 11:00:00,103.2,103.7,103.18,103.58,22870.0,99.3235,99.8047,99.3042,99.6892,22870.0
2022-10-25 11:30:00,103.58,103.64,103.3,103.5,25566.0,99.6892,99.747,99.4197,99.6122,25566.0
2022-10-25 12:00:00,103.51,103.54,103.1,103.14,21051.0,99.6218,99.6507,99.2272,99.2657,21051.0
2022-10-25 12:30:00,103.1,103.35,103.1,103.19,12867.0,99.2272,99.4679,99.2272,99.3139,12867.0
2022-10-25 13:00:00,103.22,103.32,102.88,103.07,16994.0,99.3427,99.439,99.0155,99.1984,16994.0
2022-10-25 13:30:00,103.07,103.18,102.83,102.9,22343.0,99.1984,99.3042,98.9674,99.0348,22343.0
2022-10-25 14:00:00,102.89,103.57,102.89,103.57,64895.0,99.0251,99.6796,99.0251,99.6796,64895.0
2022-10-25 14:30:00,103.56,104.15,103.53,104.04,57590.0,99.67,100.2378,99.6411,100.1319,57590.0
2022-10-25 15:00:00,104.0,104.61,103.99,104.22,101502.0,100.0934,100.6805,100.0838,100.3052,101502.0
2022-10-25 15:30:00,104.28,104.83,104.25,104.78,261952.0,100.3629,100.8923,100.3341,100.8441,261952.0
2022-10-26 09:30:00,105.0,105.9,104.7,104.93,80926.0,101.0559,101.9221,100.7671,100.9885,80926.0
2022-10-26 10:00:00,105.02,105.87,104.94,105.34,190198.0,101.0751,101.8932,100.9981,101.3831,190198.0
2022-10-26 10:30:00,105.31,105.56,104.97,105.52,176646.0,101.3542,101.5948,101.027,101.5563,176646.0
2022-10-26 11:00:00,105.47,106.58,105.47,106.3,51126.0,101.5082,102.5765,101.5082,102.307,51126.0
2022-10-26 11:30:00,106.36,106.41,105.94,106.41,40279.0,102.3648,102.4129,101.9606,102.4129,40279.0
2022-10-26 12:00:00,106.42,106.71,106.15,106.47,54271.0,102.4225,102.7016,102.1627,102.4707,54271.0
2022-10-26 12:30:00,106.47,106.7,106.03,106.17,54562.0,102.4707,102.692,102.0472,102.1819,54562.0
2022-10-26 13:00:00,106.23,106.38,105.8,105.97,55390.0,102.2397,102.384,101.8258,101.9894,55390.0
2022-10-26 13:30:00,105.94,106.22,105.68,106.13,61695.0,101.9606,102.2301,101.7103,102.1434,61695.0
2022-10-26 14:00:00,106.13,106.94,106.1,106.61,148533.0,102.1434,102.923,102.1146,102.6054,148533.0
2022-10-26 14:30:00,106.61,106.67,106.15,106.29,49585.0,102.6054,102.6631,102.1627,102.2974,49585.0
2022-10-26 15:00:00,106.2,106.34,106.03,106.31,66544.0,102.2108,102.3455,102.0472,102.3167,66544.0
2022-10-26 15:30:00,106.31,106.95,106.25,106.91,293029.0,102.3167,102.9326,102.2589,102.8941,293029.0
2022-10-27 09:30:00,109.2,113.5,106.33,112.96,150190.0,105.0981,109.2366,102.3359,108.7169,150190.0
2022-10-27 10:00:00,112.78,114.13,112.36,113.77,115670.0,108.5436,109.8429,108.1394,109.4965,115670.0
2022-10-27 10:30:00,113.79,115.0,113.33,114.82,81943.0,109.5157,110.6802,109.073,110.507,81943.0
2022-10-27 11:00:00,114.82,115.04,113.98,114.35,84745.0,110.507,110.7187,109.6986,110.0547,84745.0
2022-10-27 11:30:00,114.44,114.68,113.39,114.11,72187.0,110.1413,110.3723,109.1307,109.8237,72187.0
2022-10-27 12:00:00,114.11,114.25,113.32,113.34,70831.0,109.8237,109.9584,109.0634,109.0826,70831.0
2022-10-27 12:30:00,113.34,113.85,113.18,113.66,60329.0,109.0826,109.5734,108.9286,109.3906,60329.0
2022-10-27 13:00:00,113.73,114.2,113.73,113.8,60077.0,109.458,109.9103,109.458,109.5253,60077.0
2022-10-27 13:30:00,113.81,114.34,113.76,114.15,50649.0,109.5349,110.045,109.4868,109.8622,50649.0
2022-10-27 14:00:00,114.17,114.22,113.59,113.85,55252.0,109.8814,109.9295,109.3232,109.5734,55252.0
2022-10-27 14:30:00,113.85,113.93,113.29,113.5,81090.0,109.5734,109.6504,109.0345,109.2366,81090.0
2022-10-27 15:00:00,113.51,114.35,113.5,114.32,85868.0,109.2462,110.0547,109.2366,110.0258,85868.0
2022-10-27 15:30:00,114.32,114.48,113.65,114.05,426286.0,110.0258,110.1798,109.381,109.7659,426286.0
2022-10-28 09:30:00,115.29,116.5,114.11,116.19,57190.0,110.9594,112.1239,109.8237,111.8255,57190.0
2022-10-28 10:00:00,116.19,116.62,115.05,116.6,57841.0,111.8255,112.2394,110.7284,112.2201,57841.0
2022-10-28 10:30:00,116.67,117.75,116.45,117.56,96067.0,112.2875,113.327,112.0758,113.1441,96067.0
2022-10-28 11:00:00,117.6,117.62,116.88,117.09,53192.0,113.1826,113.2018,112.4896,112.6917,53192.0
2022-10-28 11:30:00,117.09,117.66,117.09,117.61,51963.0,112.6917,113.2403,112.6917,113.1922,51963.0
2022-10-28 12:00:00,117.67,118.26,117.64,118.1,61550.0,113.25,113.8178,113.2211,113.6638,61550.0
2022-10-28 12:30:00,118.05,118.09,117.32,117.47,41111.0,113.6157,113.6542,112.9131,113.0575,41111.0
2022-10-28 13:00:00,117.47,117.69,117.34,117.48,84213.0,113.0575,113.2692,112.9324,113.0671,84213.0
2022-10-28 13:30:00,117.48,117.93,117.45,117.58,53774.0,113.0671,113.5002,113.0382,113.1633,53774.0
2022-10-28 14:00:00,117.59,117.76,117.53,117.76,32840.0,113.173,113.3366,113.1152,113.3366,32840.0
2022-10-28 14:30:00,117.77,118.93,117.76,118.85,88470.0,113.3462,114.4626,113.3366,114.3856,88470.0
2022-10-28 15:00:00,118.85,119.6,118.85,119.53,115897.0,114.3856,115.1075,114.3856,115.0401,115897.0
2022-10-28 15:30:00,119.52,119.72,119.16,119.17,292074.0,115.0305,115.223,114.684,114.6936,292074.0
2022-10-31 09:30:00,118.54,119.25,118.23,118.26,31920.0,114.0873,114.7706,113.7889,113.8178,31920.0
2022-10-31 10:00:00,118.38,119.18,118.24,118.7,44599.0,113.9333,114.7032,113.7985,114.2413,44599.0
2022-10-31 10:30:00,118.56,119.0,118.53,118.62,38618.0,114.1065,114.53,114.0777,114.1643,38618.0
2022-10-31 11:00:00,118.59,119.1,118.53,118.66,25394.0,114.1354,114.6262,114.0777,114.2028,25394.0
2022-10-31 11:30:00,118.65,118.68,117.91,118.04,27499.0,114.1931,114.222,113.4809,113.6061,27499.0
2022-10-31 12:00:00,118.0,118.62,118.0,118.31,19605.0,113.5676,114.1643,113.5676,113.8659,19605.0
2022-10-31 12:30:00,118.26,118.3,117.76,118.06,25142.0,113.8178,113.8563,113.3366,113.6253,25142.0
2022-10-31 13:00:00,118.13,118.62,118.04,118.59,17429.0,113.6927,114.1643,113.6061,114.1354,17429.0
2022-10-31 13:30:00,118.57,118.88,118.42,118.77,40198.0,114.1161,114.4145,113.9718,114.3086,40198.0
2022-10-31 14:00:00,118.76,119.13,118.75,119.03,35719.0,114.299,114.6551,114.2894,114.5589,35719.0
2022-10-31 14:30:00,118.99,119.09,118.5,118.53,29105.0,114.5204,114.6166,114.0488,114.0777,29105.0
2022-10-31 15:00:00,118.57,118.57,117.97,118.25,57204.0,114.1161,114.1161,113.5387,113.8082,57204.0
2022-10-31 15:30:00,118.26,118.38,117.99,118.02,219930.0,113.8178,113.9333,113.5579,113.5868,219930.0
2022-11-01 09:30:00,119.28,120.56,118.99,120.16,110055.0,114.7995,116.0314,114.5204,115.6464,110055.0
2022-11-01 10:00:00,120.12,120.12,119.08,119.36,72695.0,115.6079,115.6079,114.607,114.8765,72695.0
2022-11-01 10:30:00,119.26,119.29,117.9,117.98,65332.0,114.7802,114.8091,113.4713,113.5483,65332.0
2022-11-01 11:00:00,118.04,118.34,117.9,117.98,53753.0,113.6061,113.8948,113.4713,113.5483,53753.0
2022-11-01 11:30:00,118.0,118.14,117.67,118.13,58269.0,113.5676,113.7023,113.25,113.6927,58269.0
2022-11-01 12:00:00,118.08,118.46,117.99,118.1,46528.0,113.6446,114.0103,113.5579,113.6638,46528.0
2022-11-01 12:30:00,118.17,118.41,118.03,118.32,38587.0,113.7312,113.9622,113.5964,113.8755,38587.0
2022-11-01 13:00:00,118.34,118.34,118.03,118.19,21222.0,113.8948,113.8948,113.5964,113.7504,21222.0
2022-11-01 13:30:00,118.17,118.29,118.07,118.28,30172.0,113.7312,113.8467,113.6349,113.837,30172.0
2022-11-01 14:00:00,118.3,118.32,118.16,118.25,43672.0,113.8563,113.8755,113.7215,113.8082,43672.0
2022-11-01 14:30:00,118.23,118.23,117.8,118.19,46363.0,113.7889,113.7889,113.3751,113.7504,46363.0
2022-11-01 15:00:00,118.17,118.42,118.14,118.16,56389.0,113.7312,113.9718,113.7023,113.7215,56389.0
2022-11-01 15:30:00,118.16,118.27,117.69,117.72,356916.0,113.7215,113.8274,113.2692,113.2981,356916.0
2022-11-02 09:30:00,117.72,118.2,117.64,118.18,78503.0,113.2981,113.76,113.2211,113.7408,78503.0
2022-11-02 10:00:00,118.18,118.28,116.95,117.07,33736.0,113.7408,113.837,112.557,112.6725,33736.0
2022-11-02 10:30:00,117.08,117.35,116.91,117.21,30451.0,112.6821,112.942,112.5185,112.8072,30451.0
2022-11-02 11:00:00,117.19,118.59,117.17,118.23,290152.0,112.788,114.1354,112.7687,113.7889,290152.0
2022-11-02 11:30:00,118.18,118.29,117.95,118.04,23789.0,113.7408,113.8467,113.5194,113.6061,23789.0
2022-11-02 12:00:00,117.99,118.31,117.98,118.09,23318.0,113.5579,113.8659,113.5483,113.6542,23318.0
2022-11-02 12:30:00,118.07,118.3,117.79,118.15,49380.0,113.6349,113.8563,113.3654,113.7119,49380.0
2022-11-02 13:00:00,118.19,118.19,117.92,118.0,17879.0,113.7504,113.7504,113.4906,113.5676,17879.0
2022-11-02 13:30:00,118.0,118.41,117.95,118.3,51628.0,113.5676,113.9622,113.5194,113.8563,51628.0
2022-11-02 14:00:00,118.46,119.56,118.22,119.01,119595.0,114.0103,115.069,113.7793,114.5396,119595.0
2022-11-02 14:30:00,119.12,119.38,117.14,118.02,146329.0,114.6455,114.8957,112.7399,113.5868,146329.0
2022-11-02 15:00:00,117.8,118.33,116.59,116.88,82160.0,113.3751,113.8852,112.2105,112.4896,82160.0
2022-11-02 15:30:00,116.81,117.44,116.47,117.36,325182.0,112.4223,113.0286,112.095,112.9516,325182.0
2022-11-03 09:30:00,116.46,117.48,116.04,116.72,47178.0,112.0854,113.0671,111.6812,112.3356,47178.0
2022-11-03 10:00:00,116.78,118.28,116.75,118.2,43945.0,112.3934,113.837,112.3645,113.76,43945.0
2022-11-03 10:30:00,118.2,118.75,117.79,118.75,125018.0,113.76,114.2894,113.3654,114.2894,125018.0
2022-11-03 11:00:00,118.75,118.86,118.19,118.21,125509.0,114.2894,114.3953,113.7504,113.7697,125509.0
2022-11-03 11:30:00,118.21,118.42,117.93,117.98,28771.0,113.7697,113.9718,113.5002,113.5483,28771.0
2022-11-03 12:00:00,117.98,118.57,117.92,118.35,36857.0,113.5483,114.1161,113.4906,113.9044,36857.0
2022-11-03 12:30:00,118.4,118.8,118.2,118.8,16512.0,113.9525,114.3375,113.76,114.3375,16512.0
2022-11-03 13:00:00,118.81,118.9,118.6,118.61,78330.0,114.3471,114.4338,114.145,114.1546,78330.0
2022-11-03 13:30:00,118.58,118.85,118.58,118.7,20225.0,114.1258,114.3856,114.1258,114.2413,20225.0
2022-11-03 14:00:00,118.71,118.82,118.39,118.67,51948.0,114.2509,114.3568,113.9429,114.2124,51948.0
2022-11-03 14:30:00,118.62,118.74,118.24,118.51,25261.0,114.1643,114.2798,113.7985,114.0584,25261.0
2022-11-03 15:00:00,118.54,118.67,118.49,118.52,16370.0,114.0873,114.2124,114.0392,114.068,16370.0
2022-11-03 15:30:00,118.53,118.55,117.93,118.01,160514.0,114.0777,114.0969,113.5002,113.5772,160514.0
2022-11-04 09:30:00,119.27,120.19,118.72,119.89,110878.0,114.7899,115.6753,114.2605,115.3866,110878.0
2022-11-04 10:00:00,119.97,120.12,119.43,120.03,96345.0,115.4636,115.6079,114.9438,115.5213,96345.0
2022-11-04 10:30:00,120.07,120.19,119.47,119.47,20827.0,115.5598,115.6753,114.9823,114.9823,20827.0
2022-11-04 11:00:00,119.53,119.8,118.94,118.97,24348.0,115.0401,115.2999,114.4723,114.5011,24348.0
2022-11-04 11:30:00,118.97,119.24,118.44,118.44,21548.0,114.5011,114.761,113.991,113.991,21548.0
2022-11-04 12:00:00,118.6,119.68,118.45,119.64,91415.0,114.145,115.1845,114.0007,115.146,91415.0
2022-11-04 12:30:00,119.62,119.62,118.88,119.28,21378.0,115.1267,115.1267,114.4145,114.7995,21378.0
2022-11-04 13:00:00,119.17,119.5,118.95,119.05,10262.0,114.6936,115.0112,114.4819,114.5781,10262.0
2022-11-04 13:30:00,119.04,119.11,118.75,118.91,11530.0,114.5685,114.6359,114.2894,114.4434,11530.0
2022-11-04 14:00:00,118.88,119.29,118.86,119.21,42317.0,114.4145,114.8091,114.3953,114.7321,42317.0
2022-11-04 14:30:00,119.22,119.63,119.07,119.63,20132.0,114.7417,115.1363,114.5974,115.1363,20132.0
2022-11-04 15:00:00,119.59,120.1,119.53,119.79,30254.0,115.0978,115.5887,115.0401,115.2903,30254.0
2022-11-04 15:30:00,119.75,120.56,119.69,120.44,127454.0,115.2518,116.0314,115.1941,115.9159,127454.0
2022-11-07 09:30:00,121.38,121.63,120.1,120.18,31083.0,116.8206,117.0612,115.5887,115.6657,31083.0
2022-11-07 10:00:00,120.13,121.0,120.04,120.61,17044.0,115.6176,116.4549,115.5309,116.0795,17044.0
2022-11-07 10:30:00,120.48,120.77,120.21,120.66,16092.0,115.9544,116.2335,115.6945,116.1276,16092.0
2022-11-07 11:00:00,120.63,120.79,120.34,120.67,10587.0,116.0988,116.2528,115.8197,116.1373,10587.0
2022-11-07 11:30:00,120.68,120.76,120.3,120.49,12982.0,116.1469,116.2239,115.7812,115.964,12982.0
2022-11-07 12:00:00,120.45,120.9,120.35,120.88,8145.0,115.9255,116.3586,115.8293,116.3394,8145.0
2022-11-07 12:30:00,120.87,120.89,120.45,120.46,13630.0,116.3298,116.349,115.9255,115.9352,13630.0
2022-11-07 13:00:00,120.54,120.8,120.54,120.64,15094.0,116.0121,116.2624,116.0121,116.1084,15094.0
2022-11-07 13:30:00,120.68,120.73,120.52,120.73,11699.0,116.1469,116.195,115.9929,116.195,11699.0
2022-11-07 14:00:00,120.78,121.17,120.76,121.14,34808.0,116.2431,116.6185,116.2239,116.5896,34808.0
2022-11-07 14:30:00,121.24,121.47,121.16,121.19,17356.0,116.6859,116.9072,116.6089,116.6377,17356.0
2022-11-07 15:00:00,121.19,121.5,121.19,121.3,21094.0,116.6377,116.9361,116.6377,116.7436,21094.0
2022-11-07 15:30:00,121.3,121.57,121.27,121.55,116293.0,116.7436,117.0035,116.7147,116.9842,116293.0
2022-11-08 09:30:00,121.88,122.45,121.64,122.21,43970.0,117.3018,117.8504,117.0708,117.6194,43970.0
2022-11-08 10:00:00,122.3,123.66,122.25,123.44,36600.0,117.706,119.015,117.6579,118.8032,36600.0
2022-11-08 10:30:00,123.48,123.83,123.39,123.73,25526.0,118.8417,119.1786,118.7551,119.0823,25526.0
2022-11-08 11:00:00,123.74,124.62,123.64,124.09,43801.0,119.0919,119.9389,118.9957,119.4288,43801.0
2022-11-08 11:30:00,124.08,124.16,123.61,123.75,18830.0,119.4192,119.4962,118.9668,119.1016,18830.0
2022-11-08 12:00:00,123.79,124.0,123.61,123.85,20272.0,119.1401,119.3422,118.9668,119.1978,20272.0
2022-11-08 12:30:00,123.82,124.15,123.74,124.01,49748.0,119.1689,119.4865,119.0919,119.3518,49748.0
2022-11-08 13:00:00,124.04,124.37,123.07,123.12,102436.0,119.3807,119.6983,118.4471,118.4952,102436.0
2022-11-08 13:30:00,123.1,123.18,122.76,122.9,24423.0,118.476,118.553,118.1488,118.2835,24423.0
2022-11-08 14:00:00,122.88,123.02,122.21,122.24,60636.0,118.2643,118.399,117.6194,117.6483,60636.0
2022-11-08 14:30:00,122.29,123.51,122.2,123.33,53816.0,117.6964,118.8706,117.6098,118.6973,53816.0
2022-11-08 15:00:00,123.37,123.65,123.3,123.61,68138.0,118.7358,119.0053,118.6685,118.9668,68138.0
2022-11-08 15:30:00,123.61,123.79,123.0,123.07,192413.0,118.9668,119.1401,118.3797,118.4471,192413.0
2022-11-09 09:30:00,122.04,123.16,122.04,122.52,109090.0,117.4558,118.5337,117.4558,117.9178,109090.0
2022-11-09 10:00:00,122.48,123.71,122.3,123.12,44645.0,117.8793,119.0631,117.706,118.4952,44645.0
2022-11-09 10:30:00,123.0,123.29,122.27,122.62,64436.0,118.3797,118.6589,117.6772,118.014,64436.0
2022-11-09 11:00:00,122.59,123.26,122.59,122.99,71235.0,117.9851,118.63,117.9851,118.3701,71235.0
2022-11-09 11:30:00,123.0,123.77,122.91,123.36,14006.0,118.3797,119.1208,118.2931,118.7262,14006.0
2022-11-09 12:00:00,123.5,123.5,122.95,122.95,11021.0,118.861,118.861,118.3316,118.3316,11021.0
2022-11-09 12:30:00,123.03,123.36,122.98,123.34,16206.0,118.4086,118.7262,118.3605,118.707,16206.0
2022-11-09 13:00:00,123.29,123.39,123.0,123.03,13295.0,118.6589,118.7551,118.3797,118.4086,13295.0
2022-11-09 13:30:00,122.99,123.02,122.64,122.8,37922.0,118.3701,118.399,118.0333,118.1873,37922.0
2022-11-09 14:00:00,122.83,123.05,122.65,122.93,16194.0,118.2161,118.4279,118.0429,118.3124,16194.0
2022-11-09 14:30:00,122.86,122.86,121.75,122.06,39993.0,118.245,118.245,117.1767,117.4751,39993.0
2022-11-09 15:00:00,122.0,122.16,121.52,121.58,46961.0,117.4173,117.5713,116.9553,117.0131,46961.0
2022-11-09 15:30:00,121.56,121.59,121.13,121.53,164984.0,116.9938,117.0227,116.58,116.965,164984.0
2022-11-10 09:30:00,125.01,125.15,121.34,122.1,77571.0,120.3142,120.449,116.7821,117.5136,77571.0
2022-11-10 10:00:00,122.08,122.9,121.54,122.22,133232.0,117.4943,118.2835,116.9746,117.629,133232.0
2022-11-10 10:30:00,122.37,122.49,121.34,121.96,86498.0,117.7734,117.8889,116.7821,117.3788,86498.0
2022-11-10 11:00:00,121.87,123.25,121.75,123.19,62822.0,117.2922,118.6204,117.1767,118.5626,62822.0
2022-11-10 11:30:00,123.27,123.81,123.19,123.68,42006.0,118.6396,119.1593,118.5626,119.0342,42006.0
2022-11-10 12:00:00,123.77,124.01,123.5,123.61,55288.0,119.1208,119.3518,118.861,118.9668,55288.0
2022-11-10 12:30:00,123.55,123.59,122.98,123.42,74305.0,118.9091,118.9476,118.3605,118.784,74305.0
2022-11-10 13:00:00,123.34,124.19,123.33,123.54,32461.0,118.707,119.525,118.6973,118.8995,32461.0
2022-11-10 13:30:00,123.56,123.89,123.35,123.79,32661.0,118.9187,119.2363,118.7166,119.1401,32661.0
2022-11-10 14:00:00,123.79,124.0,123.19,123.46,55103.0,119.1401,119.3422,118.5626,118.8225,55103.0
2022-11-10 14:30:00,123.48,123.54,123.06,123.38,37159.0,118.8417,118.8995,118.4375,118.7455,37159.0
2022-11-10 15:00:00,123.36,123.62,123.16,123.34,48481.0,118.7262,118.9765,118.5337,118.707,48481.0
2022-11-10 15:30:00,123.34,124.14,123.17,123.9,261205.0,118.707,119.4769,118.5434,119.2459,261205.0
2022-11-11 09:30:00,125.16,125.43,124.2,124.81,45622.0,120.4586,120.7185,119.5347,120.1218,45622.0
2022-11-11 10:00:00,124.7,126.0,124.46,125.8,51703.0,120.0159,121.2671,119.7849,121.0746,51703.0
2022-11-11 10:30:00,125.84,125.86,124.78,124.99,110063.0,121.1131,121.1323,120.0929,120.295,110063.0
2022-11-11 11:00:00,124.97,125.2,124.05,124.05,63306.0,120.2757,120.4971,119.3903,119.3903,63306.0
2022-11-11 11:30:00,124.05,124.85,123.96,124.76,46024.0,119.3903,120.1603,119.3037,120.0736,46024.0
2022-11-11 12:00:00,124.58,124.91,124.32,124.72,18793.0,119.9004,120.218,119.6502,120.0351,18793.0
2022-11-11 12:30:00,124.73,124.77,124.41,124.54,22805.0,120.0448,120.0833,119.7368,119.8619,22805.0
2022-11-11 13:00:00,124.59,125.23,124.57,125.1,107971.0,119.91,120.526,119.8908,120.4009,107971.0
2022-11-11 13:30:00,125.13,125.25,124.97,125.07,53209.0,120.4297,120.5452,120.2757,120.372,53209.0
2022-11-11 14:00:00,125.13,125.21,124.92,125.14,32947.0,120.4297,120.5067,120.2276,120.4394,32947.0
2022-11-11 14:30:00,125.07,125.44,124.49,124.49,183247.0,120.372,120.7281,119.8138,119.8138,183247.0
2022-11-11 15:00:00,124.44,124.44,122.95,123.33,168521.0,119.7657,119.7657,118.3316,118.6973,168521.0
2022-11-11 15:30:00,123.29,123.98,123.26,123.41,313089.0,118.6589,119.3229,118.63,118.7743,313089.0
2022-11-14 09:30:00,122.85,123.28,122.1,122.26,68670.0,118.2354,118.6492,117.5136,117.6675,68670.0
2022-11-14 10:00:00,122.26,122.95,122.06,122.3,59414.0,117.6675,118.3316,117.4751,117.706,59414.0
2022-11-14 10:30:00,122.3,122.42,121.82,122.06,86918.0,117.706,117.8215,117.2441,117.4751,86918.0
2022-11-14 11:00:00,122.1,122.26,121.68,121.91,26801.0,117.5136,117.6675,117.1093,117.3307,26801.0
2022-11-14 11:30:00,121.97,122.73,121.91,122.58,23288.0,117.3884,118.1199,117.3307,117.9755,23288.0
2022-11-14 12:00:00,122.58,123.13,122.54,123.13,22860.0,117.9755,118.5049,117.937,118.5049,22860.0
2022-11-14 12:30:00,123.09,123.38,122.91,123.11,60112.0,118.4664,118.7455,118.2931,118.4856,60112.0
2022-11-14 13:00:00,123.1,123.46,123.06,123.45,45151.0,118.476,118.8225,118.4375,118.8128,45151.0
2022-11-14 13:30:00,123.42,123.42,123.0,123.12,60240.0,118.784,118.784,118.3797,118.4952,60240.0
2022-11-14 14:00:00,123.12,123.26,122.68,122.88,77596.0,118.4952,118.63,118.0718,118.2643,77596.0
2022-11-14 14:30:00,122.91,123.08,122.67,122.84,44669.0,118.2931,118.4567,118.0621,118.2258,44669.0
2022-11-14 15:00:00,122.84,123.13,122.55,122.72,27869.0,118.2258,118.5049,117.9466,118.1103,27869.0
2022-11-14 15:30:00,122.67,122.71,121.73,121.84,151037.0,118.0621,118.1006,117.1574,117.2633,151037.0
2022-11-15 09:30:00,123.39,123.67,122.45,123.14,24521.0,118.7551,119.0246,117.8504,118.5145,24521.0
2022-11-15 10:00:00,123.21,123.39,122.18,122.78,50431.0,118.5819,118.7551,117.5905,118.168,50431.0
2022-11-15 10:30:00,122.76,123.02,122.21,122.36,40521.0,118.1488,118.399,117.6194,117.7638,40521.0
2022-11-15 11:00:00,122.37,123.18,122.32,122.63,60553.0,117.7734,118.553,117.7253,118.0236,60553.0
2022-11-15 11:30:00,122.82,123.83,122.81,123.81,38839.0,118.2065,119.1786,118.1969,119.1593,38839.0
2022-11-15 12:00:00,123.88,123.95,123.51,123.91,37163.0,119.2267,119.2941,118.8706,119.2556,37163.0
2022-11-15 12:30:00,123.91,124.14,123.72,124.09,38201.0,119.2556,119.4769,119.0727,119.4288,38201.0
2022-11-15 13:00:00,124.03,124.29,122.82,122.96,57756.0,119.3711,119.6213,118.2065,118.3412,57756.0
2022-11-15 13:30:00,122.85,123.09,122.25,122.92,54084.0,118.2354,118.4664,117.6579,118.3027,54084.0
2022-11-15 14:00:00,122.86,123.46,122.65,123.26,29976.0,118.245,118.8225,118.0429,118.63,29976.0
2022-11-15 14:30:00,123.3,123.31,122.6,122.99,52852.0,118.6685,118.6781,117.9948,118.3701,52852.0
2022-11-15 15:00:00,123.02,123.13,122.85,122.85,35178.0,118.399,118.5049,118.2354,118.2354,35178.0
2022-11-15 15:30:00,122.84,122.99,122.54,122.87,132703.0,118.2258,118.3701,117.937,118.2546,132703.0
2022-11-16 09:30:00,122.51,122.72,120.16,120.92,43931.0,117.9082,118.1103,115.6464,116.3779,43931.0
2022-11-16 10:00:00,120.79,121.21,119.87,120.8,79413.0,116.2528,116.657,115.3673,116.2624,79413.0
2022-11-16 10:30:00,120.79,120.89,120.2,120.23,48319.0,116.2528,116.349,115.6849,115.7138,48319.0
2022-11-16 11:00:00,120.22,120.64,119.79,120.52,28910.0,115.7042,116.1084,115.2903,115.9929,28910.0
2022-11-16 11:30:00,120.54,120.7,120.18,120.64,20186.0,116.0121,116.1661,115.6657,116.1084,20186.0
2022-11-16 12:00:00,120.65,120.75,120.35,120.53,33429.0,116.118,116.2143,115.8293,116.0025,33429.0
2022-11-16 12:30:00,120.54,120.98,120.43,120.66,27950.0,116.0121,116.4356,115.9063,116.1276,27950.0
2022-11-16 13:00:00,120.65,120.86,120.44,120.78,34323.0,116.118,116.3201,115.9159,116.2431,34323.0
2022-11-16 13:30:00,120.74,120.78,120.4,120.57,22503.0,116.2046,116.2431,115.8774,116.041,22503.0
2022-11-16 14:00:00,120.52,120.69,120.38,120.51,15048.0,115.9929,116.1565,115.8582,115.9833,15048.0
2022-11-16 14:30:00,120.55,120.85,120.4,120.72,16128.0,116.0218,116.3105,115.8774,116.1854,16128.0
2022-11-16 15:00:00,120.77,120.81,120.56,120.58,34784.0,116.2335,116.272,116.0314,116.0506,34784.0
2022-11-16 15:30:00,120.61,120.79,120.41,120.51,155172.0,116.0795,116.2528,115.887,115.9833,155172.0
2022-11-17 09:30:00,119.01,119.41,117.88,117.9,35785.0,114.5396,114.9246,113.4521,113.4713,35785.0
2022-11-17 10:00:00,117.89,118.53,117.72,118.41,42879.0,113.4617,114.0777,113.2981,113.9622,42879.0
2022-11-17 10:30:00,118.35,118.62,117.91,118.06,70280.0,113.9044,114.1643,113.4809,113.6253,70280.0
2022-11-17 11:00:00,118.09,118.67,117.85,118.67,52478.0,113.6542,114.2124,113.4232,114.2124,52478.0
2022-11-17 11:30:00,118.6,118.99,118.36,118.99,20957.0,114.145,114.5204,113.914,114.5204,20957.0
2022-11-17 12:00:00,119.02,119.18,118.63,118.78,30845.0,114.5492,114.7032,114.1739,114.3183,30845.0
2022-11-17 12:30:00,118.76,119.38,118.67,119.37,26861.0,114.299,114.8957,114.2124,114.8861,26861.0
2022-11-17 13:00:00,119.34,119.38,119.0,119.2,16211.0,114.8572,114.8957,114.53,114.7225,16211.0
2022-11-17 13:30:00,119.22,119.34,118.93,119.14,18829.0,114.7417,114.8572,114.4626,114.6647,18829.0
2022-11-17 14:00:00,119.13,119.28,119.03,119.08,29570.0,114.6551,114.7995,114.5589,114.607,29570.0
2022-11-17 14:30:00,119.03,119.32,118.99,119.01,22718.0,114.5589,114.838,114.5204,114.5396,22718.0
2022-11-17 15:00:00,119.04,119.09,118.66,118.77,29254.0,114.5685,114.6166,114.2028,114.3086,29254.0
2022-11-17 15:30:00,118.78,119.63,118.75,119.63,136615.0,114.3183,115.1363,114.2894,115.1363,136615.0
2022-11-18 09:30:00,121.33,121.73,121.1,121.34,77359.0,116.7725,117.1574,116.5511,116.7821,77359.0
2022-11-18 10:00:00,121.39,121.39,120.44,120.73,36539.0,116.8302,116.8302,115.9159,116.195,36539.0
2022-11-18 10:30:00,120.82,121.3,120.64,120.65,38256.0,116.2816,116.7436,116.1084,116.118,38256.0
2022-11-18 11:00:00,120.65,120.84,120.56,120.75,59599.0,116.118,116.3009,116.0314,116.2143,59599.0
2022-11-18 11:30:00,120.75,121.15,120.71,120.75,34371.0,116.2143,116.5992,116.1758,116.2143,34371.0
2022-11-18 12:00:00,120.76,120.83,119.63,120.05,76220.0,116.2239,116.2913,115.1363,115.5406,76220.0
2022-11-18 12:30:00,120.05,120.05,119.5,119.78,35814.0,115.5406,115.5406,115.0112,115.2807,35814.0
2022-11-18 13:00:00,119.78,120.12,119.76,120.05,25921.0,115.2807,115.6079,115.2614,115.5406,25921.0
2022-11-18 13:30:00,120.01,120.05,119.51,119.73,30031.0,115.5021,115.5406,115.0208,115.2326,30031.0
2022-11-18 14:00:00,119.74,120.39,119.74,120.26,54198.0,115.2422,115.8678,115.2422,115.7427,54198.0
2022-11-18 14:30:00,120.26,120.37,119.96,120.37,57309.0,115.7427,115.8485,115.4539,115.8485,57309.0
2022-11-18 15:00:00,120.3,120.91,120.25,120.88,52362.0,115.7812,116.3683,115.733,116.3394,52362.0
2022-11-18 15:30:00,120.88,121.62,120.85,121.57,226386.0,116.3394,117.0516,116.3105,117.0035,226386.0
2022-11-21 09:30:00,121.53,122.73,121.02,122.73,35716.0,116.965,118.1199,116.4741,118.1199,35716.0
2022-11-21 10:00:00,122.81,122.91,122.15,122.15,38899.0,118.1969,118.2931,117.5617,117.5617,38899.0
2022-11-21 10:30:00,122.27,122.31,121.91,122.31,23269.0,117.6772,117.7157,117.3307,117.7157,23269.0
2022-11-21 11:00:00,122.29,122.51,122.2,122.51,22828.0,117.6964,117.9082,117.6098,117.9082,22828.0
2022-11-21 11:30:00,122.53,122.71,122.05,122.18,14722.0,117.9274,118.1006,117.4654,117.5905,14722.0
2022-11-21 12:00:00,122.25,123.25,122.25,123.19,41075.0,117.6579,118.6204,117.6579,118.5626,41075.0
2022-11-21 12:30:00,123.19,123.73,123.1,123.73,40046.0,118.5626,119.0823,118.476,119.0823,40046.0
2022-11-21 13:00:00,123.74,124.26,123.57,123.83,84337.0,119.0919,119.5924,118.9283,119.1786,84337.0
2022-11-21 13:30:00,123.78,123.79,123.24,123.36,40462.0,119.1304,119.1401,118.6107,118.7262,40462.0
2022-11-21 14:00:00,123.36,123.44,123.09,123.18,19461.0,118.7262,118.8032,118.4664,118.553,19461.0
2022-11-21 14:30:00,123.18,123.22,122.62,122.88,36394.0,118.553,118.5915,118.014,118.2643,36394.0
2022-11-21 15:00:00,122.89,122.98,122.46,122.64,21831.0,118.2739,118.3605,117.86,118.0333,21831.0
2022-11-21 15:30:00,122.62,123.1,122.61,123.06,110066.0,118.014,118.476,118.0044,118.4375,110066.0
2022-11-22 09:30:00,123.31,123.97,122.49,123.97,22390.0,118.6781,119.3133,117.8889,119.3133,22390.0
2022-11-22 10:00:00,124.0,124.63,123.88,124.18,26628.0,119.3422,119.9485,119.2267,119.5154,26628.0
2022-11-22 10:30:00,124.22,124.42,123.87,124.04,19159.0,119.5539,119.7464,119.2171,119.3807,19159.0
2022-11-22 11:00:00,124.05,124.11,123.66,123.79,15957.0,119.3903,119.448,119.015,119.1401,15957.0
2022-11-22 11:30:00,123.8,123.8,123.5,123.66,13091.0,119.1497,119.1497,118.861,119.015,13091.0
2022-11-22 12:00:00,123.69,123.92,123.46,123.49,22754.0,119.0438,119.2652,118.8225,118.8513,22754.0
2022-11-22 12:30:00,123.49,123.69,123.39,123.6,9953.0,118.8513,119.0438,118.7551,118.9572,9953.0
2022-11-22 13:00:00,123.57,124.24,123.57,124.23,14140.0,118.9283,119.5732,118.9283,119.5635,14140.0
2022-11-22 13:30:00,124.26,124.45,124.15,124.19,23982.0,119.5924,119.7753,119.4865,119.525,23982.0
2022-11-22 14:00:00,124.21,124.29,124.14,124.24,8807.0,119.5443,119.6213,119.4769,119.5732,8807.0
2022-11-22 14:30:00,124.22,124.23,123.77,123.92,17705.0,119.5539,119.5635,119.1208,119.2652,17705.0
2022-11-22 15:00:00,123.92,124.1,123.81,123.9,18467.0,119.2652,119.4384,119.1593,119.2459,18467.0
2022-11-22 15:30:00,123.9,124.08,123.48,123.52,147752.0,119.2459,119.4192,118.8417,118.8802,147752.0
2022-11-23 09:30:00,122.99,123.14,120.84,121.09,165763.0,118.3701,118.5145,116.3009,116.5415,165763.0
2022-11-23 10:00:00,121.13,121.49,120.64,121.07,121082.0,116.58,116.9265,116.1084,116.5222,121082.0
2022-11-23 10:30:00,121.12,121.29,120.19,120.21,97149.0,116.5704,116.734,115.6753,115.6945,97149.0
2022-11-23 11:00:00,120.23,120.72,120.03,120.59,63380.0,115.7138,116.1854,115.5213,116.0603,63380.0
2022-11-23 11:30:00,120.56,120.98,120.52,120.74,58531.0,116.0314,116.4356,115.9929,116.2046,58531.0
2022-11-23 12:00:00,120.73,120.95,120.65,120.65,45756.0,116.195,116.4067,116.118,116.118,45756.0
2022-11-23 12:30:00,120.68,120.96,120.54,120.57,38525.0,116.1469,116.4164,116.0121,116.041,38525.0
2022-11-23 13:00:00,120.57,120.97,120.51,120.97,31033.0,116.041,116.426,115.9833,116.426,31033.0
2022-11-23 13:30:00,120.94,121.02,120.73,120.98,23333.0,116.3971,116.4741,116.195,116.4356,23333.0
2022-11-23 14:00:00,121.03,121.64,120.8,121.44,67159.0,116.4837,117.0708,116.2624,116.8783,67159.0
2022-11-23 14:30:00,121.42,121.42,120.98,121.16,37270.0,116.8591,116.8591,116.4356,116.6089,37270.0
2022-11-23 15:00:00,121.12,121.19,120.74,120.74,58395.0,116.5704,116.6377,116.2046,116.2046,58395.0
2022-11-23 15:30:00,120.76,120.76,120.21,120.39,157550.0,116.2239,116.2239,115.6945,115.8678,157550.0
2022-11-25 09:30:00,119.92,120.18,119.18,119.96,58308.0,115.4154,115.6657,114.7032,115.4539,58308.0
2022-11-25 10:00:00,120.04,120.63,119.84,120.53,42702.0,115.5309,116.0988,115.3384,116.0025,42702.0
2022-11-25 10:30:00,120.52,120.8,120.46,120.49,72986.0,115.9929,116.2624,115.9352,115.964,72986.0
2022-11-25 11:00:00,120.54,120.55,120.24,120.42,39908.0,116.0121,116.0218,115.7234,115.8967,39908.0
2022-11-25 11:30:00,120.42,120.51,120.29,120.34,31670.0,115.8967,115.9833,115.7715,115.8197,31670.0
2022-11-25 12:00:00,120.35,120.39,120.2,120.25,42043.0,115.8293,115.8678,115.6849,115.733,42043.0
2022-11-25 12:30:00,120.26,120.26,119.56,119.56,78481.0,115.7427,115.7427,115.069,115.069,78481.0
2022-11-28 09:30:00,117.63,118.2,116.98,117.04,90450.0,113.2115,113.76,112.5859,112.6436,90450.0
2022-11-28 10:00:00,117.03,117.35,116.68,116.75,64379.0,112.634,112.942,112.2971,112.3645,64379.0
2022-11-28 10:30:00,116.76,117.26,116.75,117.05,51622.0,112.3741,112.8554,112.3645,112.6532,51622.0
2022-11-28 11:00:00,117.06,117.34,116.97,117.07,103740.0,112.6629,112.9324,112.5762,112.6725,103740.0
2022-11-28 11:30:00,117.07,117.5,116.97,117.44,44551.0,112.6725,113.0863,112.5762,113.0286,44551.0
2022-11-28 12:00:00,117.41,117.43,116.98,117.12,36099.0,112.9997,113.019,112.5859,112.7206,36099.0
2022-11-28 12:30:00,117.14,117.19,116.87,117.0,43286.0,112.7399,112.788,112.48,112.6051,43286.0
2022-11-28 13:00:00,117.0,117.2,116.98,117.12,22686.0,112.6051,112.7976,112.5859,112.7206,22686.0
2022-11-28 13:30:00,117.12,117.17,116.6,116.62,57567.0,112.7206,112.7687,112.2201,112.2394,57567.0
2022-11-28 14:00:00,116.63,116.68,116.15,116.47,29409.0,112.249,112.2971,111.7871,112.095,29409.0
2022-11-28 14:30:00,116.47,116.56,116.28,116.28,54917.0,112.095,112.1817,111.9122,111.9122,54917.0
2022-11-28 15:00:00,116.26,116.28,115.83,115.87,73057.0,111.8929,111.9122,111.4791,111.5176,73057.0
2022-11-28 15:30:00,115.87,116.02,115.69,115.86,207543.0,111.5176,111.6619,111.3443,111.5079,207543.0
2022-11-29 09:30:00,115.85,116.26,115.55,115.96,48901.0,111.4983,111.8929,111.2096,111.6042,48901.0
2022-11-29 10:00:00,115.95,116.24,115.66,116.06,43489.0,111.5946,111.8737,111.3155,111.7004,43489.0
2022-11-29 10:30:00,116.06,116.43,115.88,115.9,32171.0,111.7004,112.0565,111.5272,111.5464,32171.0
2022-11-29 11:00:00,115.87,115.88,115.03,115.37,45537.0,111.5176,111.5272,110.7091,111.0364,45537.0
2022-11-29 11:30:00,115.37,115.68,115.28,115.59,37603.0,111.0364,111.3347,110.9497,111.2481,37603.0
2022-11-29 12:00:00,115.57,115.57,115.06,115.08,32806.0,111.2288,111.2288,110.738,110.7572,32806.0
2022-11-29 12:30:00,115.06,115.53,115.06,115.4,31301.0,110.738,111.1903,110.738,111.0652,31301.0
2022-11-29 13:00:00,115.38,115.39,115.18,115.22,23367.0,111.046,111.0556,110.8535,110.892,23367.0
2022-11-29 13:30:00,115.21,115.49,115.19,115.3,18213.0,110.8824,111.1518,110.8631,110.969,18213.0
2022-11-29 14:00:00,115.31,115.65,115.2,115.21,55173.0,110.9786,111.3058,110.8727,110.8824,55173.0
2022-11-29 14:30:00,115.2,115.45,115.2,115.44,32792.0,110.8727,111.1133,110.8727,111.1037,32792.0
2022-11-29 15:00:00,115.44,115.71,115.43,115.59,29065.0,111.1037,111.3636,111.0941,111.2481,29065.0
2022-11-29 15:30:00,115.59,115.84,115.34,115.39,166023.0,111.2481,111.4887,111.0075,111.0556,166023.0
2022-11-30 09:30:00,115.2,115.57,114.49,114.49,36700.0,110.8727,111.2288,110.1894,110.1894,36700.0
2022-11-30 10:00:00,114.6,114.61,113.48,113.64,29757.0,110.2953,110.3049,109.2173,109.3713,29757.0
2022-11-30 10:30:00,113.66,114.49,113.63,114.41,25421.0,109.3906,110.1894,109.3617,110.1124,25421.0
2022-11-30 11:00:00,114.45,115.0,114.34,114.9,28987.0,110.1509,110.6802,110.045,110.584,28987.0
2022-11-30 11:30:00,114.94,115.39,114.94,115.22,29761.0,110.6225,111.0556,110.6225,110.892,29761.0
2022-11-30 12:00:00,115.21,115.46,114.61,114.73,21380.0,110.8824,111.123,110.3049,110.4204,21380.0
2022-11-30 12:30:00,114.73,114.86,114.67,114.85,26077.0,110.4204,110.5455,110.3626,110.5359,26077.0
2022-11-30 13:00:00,114.86,114.96,114.67,114.78,26874.0,110.5455,110.6418,110.3626,110.4685,26874.0
2022-11-30 13:30:00,114.78,115.94,114.63,115.85,32048.0,110.4685,111.5849,110.3241,111.4983,32048.0
2022-11-30 14:00:00,115.9,116.64,115.9,116.54,47432.0,111.5464,112.2586,111.5464,112.1624,47432.0
2022-11-30 14:30:00,116.53,116.56,116.03,116.36,43048.0,112.1528,112.1817,111.6716,111.9892,43048.0
2022-11-30 15:00:00,116.38,116.8,116.32,116.79,29623.0,112.0084,112.4126,111.9507,112.403,29623.0
2022-11-30 15:30:00,116.77,117.05,116.58,116.93,245990.0,112.3838,112.6532,112.2009,112.5378,245990.0
2022-12-01 09:30:00,116.9,117.42,114.67,114.69,60354.0,112.5089,113.0093,110.3626,110.3819,60354.0
2022-12-01 10:00:00,114.81,115.73,114.47,114.95,66264.0,110.4974,111.3828,110.1702,110.6321,66264.0
2022-12-01 10:30:00,114.89,115.77,114.52,115.77,47983.0,110.5744,111.4213,110.2183,111.4213,47983.0
2022-12-01 11:00:00,115.73,116.16,115.56,115.98,27689.0,111.3828,111.7967,111.2192,111.6234,27689.0
2022-12-01 11:30:00,115.97,116.49,115.88,116.26,55727.0,111.6138,112.1143,111.5272,111.8929,55727.0
2022-12-01 12:00:00,116.29,116.41,115.99,116.4,58958.0,111.9218,112.0373,111.6331,112.0277,58958.0
2022-12-01 12:30:00,116.4,116.82,116.07,116.8,80849.0,112.0277,112.4319,111.7101,112.4126,80849.0
2022-12-01 13:00:00,116.79,117.14,116.66,116.77,49485.0,112.403,112.7399,112.2779,112.3838,49485.0
2022-12-01 13:30:00,116.78,117.44,116.61,117.4,42843.0,112.3934,113.0286,112.2298,112.9901,42843.0
2022-12-01 14:00:00,117.44,117.6,117.01,117.44,55793.0,113.0286,113.1826,112.6147,113.0286,55793.0
2022-12-01 14:30:00,117.42,117.89,117.33,117.6,55207.0,113.0093,113.4617,112.9227,113.1826,55207.0
2022-12-01 15:00:00,117.62,117.82,117.55,117.76,63290.0,113.2018,113.3943,113.1345,113.3366,63290.0
2022-12-01 15:30:00,117.72,117.94,117.24,117.46,214786.0,113.2981,113.5098,112.8361,113.0478,214786.0
2022-12-02 09:30:00,117.04,118.87,116.73,118.7,86795.0,112.6436,114.4049,112.3453,114.2413,86795.0
2022-12-02 10:00:00,118.7,119.25,118.27,118.99,59240.0,114.2413,114.7706,113.8274,114.5204,59240.0
2022-12-02 10:30:00,118.95,119.71,118.84,118.95,38836.0,114.4819,115.2133,114.376,114.4819,38836.0
2022-12-02 11:00:00,118.94,119.39,118.84,119.35,31281.0,114.4723,114.9053,114.376,114.8668,31281.0
2022-12-02 11:30:00,119.33,119.71,119.11,119.42,35323.0,114.8476,115.2133,114.6359,114.9342,35323.0
2022-12-02 12:00:00,119.44,119.85,119.36,119.59,27797.0,114.9535,115.3481,114.8765,115.0978,27797.0
2022-12-02 12:30:00,119.62,119.71,119.34,119.44,20066.0,115.1267,115.2133,114.8572,114.9535,20066.0
2022-12-02 13:00:00,119.41,119.48,119.28,119.33,18591.0,114.9246,114.992,114.7995,114.8476,18591.0
2022-12-02 13:30:00,119.36,119.44,119.17,119.37,20179.0,114.8765,114.9535,114.6936,114.8861,20179.0
2022-12-02 14:00:00,119.36,119.4,118.83,119.08,29503.0,114.8765,114.915,114.3664,114.607,29503.0
2022-12-02 14:30:00,119.04,119.33,118.82,119.32,30619.0,114.5685,114.8476,114.3568,114.838,30619.0
2022-12-02 15:00:00,119.33,119.59,119.22,119.43,77355.0,114.8476,115.0978,114.7417,114.9438,77355.0
2022-12-02 15:30:00,119.42,119.44,118.82,119.2,168283.0,114.9342,114.9535,114.3568,114.7225,168283.0
2022-12-05 09:30:00,117.4,118.0,116.27,116.3,51349.0,112.9901,113.5676,111.9025,111.9314,51349.0
2022-12-05 10:00:00,116.28,117.01,115.88,116.6,68176.0,111.9122,112.6147,111.5272,112.2201,68176.0
2022-12-05 10:30:00,116.66,117.1,116.66,117.0,30378.0,112.2779,112.7014,112.2779,112.6051,30378.0
2022-12-05 11:00:00,117.03,117.2,116.57,116.64,37959.0,112.634,112.7976,112.1913,112.2586,37959.0
2022-12-05 11:30:00,116.66,116.68,115.69,115.72,26788.0,112.2779,112.2971,111.3443,111.3732,26788.0
2022-12-05 12:00:00,115.7,116.24,115.51,116.03,31916.0,111.354,111.8737,111.1711,111.6716,31916.0
2022-12-05 12:30:00,116.02,116.11,115.74,116.0,30005.0,111.6619,111.7486,111.3925,111.6427,30005.0
2022-12-05 13:00:00,116.02,116.18,115.64,115.7,32016.0,111.6619,111.8159,111.2962,111.354,32016.0
2022-12-05 13:30:00,115.71,115.71,114.98,115.03,27914.0,111.3636,111.3636,110.661,110.7091,27914.0
2022-12-05 14:00:00,115.03,115.04,114.72,114.78,29453.0,110.7091,110.7187,110.4108,110.4685,29453.0
2022-12-05 14:30:00,114.78,115.05,114.59,115.05,33007.0,110.4685,110.7284,110.2856,110.7284,33007.0
2022-12-05 15:00:00,115.06,115.61,115.05,115.31,38724.0,110.738,111.2673,110.7284,110.9786,38724.0
2022-12-05 15:30:00,115.33,116.36,115.24,116.17,236220.0,110.9979,111.9892,110.9112,111.8063,236220.0
2022-12-06 09:30:00,115.88,116.84,115.38,115.97,34292.0,111.5272,112.4511,111.046,111.6138,34292.0
2022-12-06 10:00:00,115.95,117.36,115.76,117.09,54177.0,111.5946,112.9516,111.4117,112.6917,54177.0
2022-12-06 10:30:00,117.07,117.5,116.69,116.95,83496.0,112.6725,113.0863,112.3068,112.557,83496.0
2022-12-06 11:00:00,117.06,117.34,116.69,117.04,40380.0,112.6629,112.9324,112.3068,112.6436,40380.0
2022-12-06 11:30:00,117.03,117.19,116.68,116.8,19376.0,112.634,112.788,112.2971,112.4126,19376.0
2022-12-06 12:00:00,116.82,116.9,116.46,116.48,13517.0,112.4319,112.5089,112.0854,112.1047,13517.0
2022-12-06 12:30:00,116.5,116.54,116.22,116.4,26074.0,112.1239,112.1624,111.8544,112.0277,26074.0
2022-12-06 13:00:00,116.38,116.45,115.77,115.84,24475.0,112.0084,112.0758,111.4213,111.4887,24475.0
2022-12-06 13:30:00,115.79,116.07,115.49,115.65,26590.0,111.4406,111.7101,111.1518,111.3058,26590.0
2022-12-06 14:00:00,115.65,115.65,115.04,115.1,41357.0,111.3058,111.3058,110.7187,110.7765,41357.0
2022-12-06 14:30:00,115.07,115.48,114.95,115.22,46748.0,110.7476,111.1422,110.6321,110.892,46748.0
2022-12-06 15:00:00,115.21,116.08,115.21,115.92,67826.0,110.8824,111.7197,110.8824,111.5657,67826.0
2022-12-06 15:30:00,115.92,116.35,115.88,116.09,115134.0,111.5657,111.9795,111.5272,111.7293,115134.0
2022-12-07 09:30:00,116.07,116.45,115.83,116.12,23278.0,111.7101,112.0758,111.4791,111.7582,23278.0
2022-12-07 10:00:00,116.1,116.52,115.52,116.52,37385.0,111.7389,112.1432,111.1807,112.1432,37385.0
2022-12-07 10:30:00,116.59,116.73,116.13,116.28,37831.0,112.2105,112.3453,111.7678,111.9122,37831.0
2022-12-07 11:00:00,116.31,116.43,115.05,115.32,59972.0,111.941,112.0565,110.7284,110.9882,59972.0
2022-12-07 11:30:00,115.31,115.31,114.61,114.75,47571.0,110.9786,110.9786,110.3049,110.4396,47571.0
2022-12-07 12:00:00,114.75,114.77,113.98,113.98,64319.0,110.4396,110.4589,109.6986,109.6986,64319.0
2022-12-07 12:30:00,114.03,114.39,113.97,114.19,100858.0,109.7467,110.0932,109.6889,109.9007,100858.0
2022-12-07 13:00:00,114.22,114.45,113.92,114.28,64152.0,109.9295,110.1509,109.6408,109.9873,64152.0
2022-12-07 13:30:00,114.25,114.54,114.09,114.2,58491.0,109.9584,110.2375,109.8044,109.9103,58491.0
2022-12-07 14:00:00,114.22,114.27,114.02,114.08,26955.0,109.9295,109.9777,109.7371,109.7948,26955.0
2022-12-07 14:30:00,114.09,114.2,113.81,113.95,17413.0,109.8044,109.9103,109.5349,109.6697,17413.0
2022-12-07 15:00:00,113.9,114.08,113.8,114.04,21253.0,109.6216,109.7948,109.5253,109.7563,21253.0
2022-12-07 15:30:00,114.04,114.17,113.89,113.91,145162.0,109.7563,109.8814,109.6119,109.6312,145162.0
2022-12-08 09:30:00,114.84,114.84,113.85,114.57,40474.0,110.5263,110.5263,109.5734,110.2664,40474.0
2022-12-08 10:00:00,114.64,115.46,114.64,115.35,31653.0,110.3338,111.123,110.3338,111.0171,31653.0
2022-12-08 10:30:00,115.34,115.34,114.4,114.44,31317.0,111.0075,111.0075,110.1028,110.1413,31317.0
2022-12-08 11:00:00,114.46,114.48,113.94,114.32,23218.0,110.1605,110.1798,109.6601,110.0258,23218.0
2022-12-08 11:30:00,114.35,114.41,113.77,113.79,33612.0,110.0547,110.1124,109.4965,109.5157,33612.0
2022-12-08 12:00:00,113.76,113.93,113.41,113.93,45323.0,109.4868,109.6504,109.15,109.6504,45323.0
2022-12-08 12:30:00,113.92,114.18,113.83,113.94,29807.0,109.6408,109.8911,109.5542,109.6601,29807.0
2022-12-08 13:00:00,113.94,114.05,113.48,113.8,19631.0,109.6601,109.7659,109.2173,109.5253,19631.0
2022-12-08 13:30:00,113.85,113.96,113.67,113.74,19473.0,109.5734,109.6793,109.4002,109.4676,19473.0
2022-12-08 14:00:00,113.72,113.77,113.44,113.67,21576.0,109.4483,109.4965,109.1788,109.4002,21576.0
2022-12-08 14:30:00,113.69,113.96,113.61,113.81,18384.0,109.4195,109.6793,109.3425,109.5349,18384.0
2022-12-08 15:00:00,113.81,113.91,113.68,113.81,21912.0,109.5349,109.6312,109.4098,109.5349,21912.0
2022-12-08 15:30:00,113.79,113.85,113.37,113.69,124262.0,109.5157,109.5734,109.1115,109.4195,124262.0
2022-12-09 09:30:00,113.14,114.23,112.77,112.99,46019.0,108.8901,109.9392,108.534,108.7458,46019.0
2022-12-09 10:00:00,113.26,113.93,112.93,113.93,31300.0,109.0056,109.6504,108.688,109.6504,31300.0
2022-12-09 10:30:00,113.99,113.99,113.61,113.79,26793.0,109.7082,109.7082,109.3425,109.5157,26793.0
2022-12-09 11:00:00,113.87,114.05,113.67,113.69,41911.0,109.5927,109.7659,109.4002,109.4195,41911.0
2022-12-09 11:30:00,113.7,114.19,113.55,114.06,15528.0,109.4291,109.9007,109.2847,109.7756,15528.0
2022-12-09 12:00:00,114.09,114.11,113.75,113.83,20335.0,109.8044,109.8237,109.4772,109.5542,20335.0
2022-12-09 12:30:00,113.81,114.02,113.81,113.89,10935.0,109.5349,109.7371,109.5349,109.6119,10935.0
2022-12-09 13:00:00,113.89,114.09,113.73,113.96,11599.0,109.6119,109.8044,109.458,109.6793,11599.0
2022-12-09 13:30:00,113.93,114.1,113.77,113.84,24773.0,109.6504,109.8141,109.4965,109.5638,24773.0
2022-12-09 14:00:00,113.82,113.96,113.66,113.88,24335.0,109.5446,109.6793,109.3906,109.6023,24335.0
2022-12-09 14:30:00,113.87,114.04,113.82,113.86,21701.0,109.5927,109.7563,109.5446,109.5831,21701.0
2022-12-09 15:00:00,113.85,114.1,113.77,113.98,39048.0,109.5734,109.8141,109.4965,109.6986,39048.0
2022-12-09 15:30:00,113.96,114.0,113.4,113.46,99494.0,109.6793,109.7178,109.1403,109.1981,99494.0
2022-12-12 09:30:00,113.36,114.35,112.65,113.41,27710.0,109.1019,110.0547,108.4185,109.15,27710.0
2022-12-12 10:00:00,113.37,113.54,113.15,113.4,35097.0,109.1115,109.2751,108.8997,109.1403,35097.0
2022-12-12 10:30:00,113.38,113.68,113.24,113.32,36065.0,109.1211,109.4098,108.9864,109.0634,36065.0
2022-12-12 11:00:00,113.34,113.75,113.24,113.75,24542.0,109.0826,109.4772,108.9864,109.4772,24542.0
2022-12-12 11:30:00,113.74,113.99,113.59,113.99,31121.0,109.4676,109.7082,109.3232,109.7082,31121.0
2022-12-12 12:00:00,113.99,114.01,113.68,113.84,38539.0,109.7082,109.7274,109.4098,109.5638,38539.0
2022-12-12 12:30:00,113.79,114.13,113.78,113.91,49741.0,109.5157,109.8429,109.5061,109.6312,49741.0
2022-12-12 13:00:00,113.85,113.88,113.05,113.07,36099.0,109.5734,109.6023,108.8035,108.8227,36099.0
2022-12-12 13:30:00,113.06,113.34,113.01,113.31,58747.0,108.8131,109.0826,108.765,109.0537,58747.0
2022-12-12 14:00:00,113.34,113.75,113.22,113.72,45805.0,109.0826,109.4772,108.9671,109.4483,45805.0
2022-12-12 14:30:00,113.69,113.88,113.54,113.84,25948.0,109.4195,109.6023,109.2751,109.5638,25948.0
2022-12-12 15:00:00,113.84,114.47,113.84,114.38,33607.0,109.5638,110.1702,109.5638,110.0835,33607.0
2022-12-12 15:30:00,114.4,114.72,114.26,114.58,150952.0,110.1028,110.4108,109.968,110.276,150952.0
2022-12-13 09:30:00,117.08,117.36,111.71,113.36,141891.0,112.6821,112.9516,107.5138,109.1019,141891.0
2022-12-13 10:00:00,113.45,113.51,111.29,111.97,117015.0,109.1885,109.2462,107.1096,107.7641,117015.0
2022-12-13 10:30:00,111.92,112.5,111.28,112.44,80055.0,107.7159,108.2742,107.1,108.2164,80055.0
2022-12-13 11:00:00,112.44,112.9,111.89,112.11,33113.0,108.2164,108.6591,107.6871,107.8988,33113.0
2022-12-13 11:30:00,112.05,112.32,111.12,111.47,81423.0,107.8411,108.1009,106.946,107.2828,81423.0
2022-12-13 12:00:00,111.47,111.93,110.83,110.84,44359.0,107.2828,107.7256,106.6669,106.6765,44359.0
2022-12-13 12:30:00,110.79,111.0,110.42,110.8,58656.0,106.6284,106.8305,106.2723,106.638,58656.0
2022-12-13 13:00:00,110.81,111.9,110.8,111.81,27600.0,106.6476,107.6967,106.638,107.6101,27600.0
2022-12-13 13:30:00,111.81,111.86,111.24,111.45,24972.0,107.6101,107.6582,107.0615,107.2636,24972.0
2022-12-13 14:00:00,111.52,111.75,111.18,111.51,40336.0,107.331,107.5523,107.0037,107.3213,40336.0
2022-12-13 14:30:00,111.51,111.89,111.32,111.53,40685.0,107.3213,107.6871,107.1385,107.3406,40685.0
2022-12-13 15:00:00,111.53,111.77,111.24,111.65,89012.0,107.3406,107.5716,107.0615,107.4561,89012.0
2022-12-13 15:30:00,111.66,111.88,111.32,111.5,283347.0,107.4657,107.6774,107.1385,107.3117,283347.0
2022-12-14 09:30:00,111.28,111.64,110.75,111.49,45575.0,107.1,107.4465,106.5899,107.3021,45575.0
2022-12-14 10:00:00,111.43,111.5,110.64,111.03,22540.0,107.2443,107.3117,106.484,106.8594,22540.0
2022-12-14 10:30:00,111.08,111.53,110.97,111.36,24051.0,106.9075,107.3406,106.8016,107.177,24051.0
2022-12-14 11:00:00,111.42,111.55,111.13,111.28,32044.0,107.2347,107.3598,106.9556,107.1,32044.0
2022-12-14 11:30:00,111.29,111.55,111.23,111.34,35516.0,107.1096,107.3598,107.0519,107.1577,35516.0
2022-12-14 12:00:00,111.35,111.55,111.1,111.44,53892.0,107.1674,107.3598,106.9267,107.254,53892.0
2022-12-14 12:30:00,111.44,111.94,111.44,111.76,12682.0,107.254,107.7352,107.254,107.562,12682.0
2022-12-14 13:00:00,111.8,111.97,111.7,111.85,10955.0,107.6005,107.7641,107.5042,107.6486,10955.0
2022-12-14 13:30:00,111.98,112.3,111.97,112.12,14665.0,107.7737,108.0817,107.7641,107.9084,14665.0
2022-12-14 14:00:00,111.76,112.03,110.76,111.03,22007.0,107.562,107.8218,106.5995,106.8594,22007.0
2022-12-14 14:30:00,111.02,111.31,110.03,110.33,44070.0,106.8497,107.1289,105.8969,106.1857,44070.0
2022-12-14 15:00:00,110.37,111.44,109.89,109.89,33968.0,106.2242,107.254,105.7622,105.7622,33968.0
2022-12-14 15:30:00,109.82,110.61,109.51,110.25,91930.0,105.6948,106.4552,105.3965,106.1087,91930.0
2022-12-15 09:30:00,108.95,108.95,108.0,108.0,54128.0,104.8575,104.8575,103.9432,103.9432,54128.0
2022-12-15 10:00:00,107.94,108.4,107.41,107.94,47356.0,103.8854,104.3282,103.3754,103.8854,47356.0
2022-12-15 10:30:00,107.9,108.25,107.79,108.25,73723.0,103.8469,104.1838,103.7411,104.1838,73723.0
2022-12-15 11:00:00,108.3,108.37,107.63,107.65,42401.0,104.2319,104.2993,103.5871,103.6063,42401.0
2022-12-15 11:30:00,107.6,107.61,107.21,107.58,30360.0,103.5582,103.5678,103.1829,103.539,30360.0
2022-12-15 12:00:00,107.61,107.91,107.61,107.89,15323.0,103.5678,103.8566,103.5678,103.8373,15323.0
2022-12-15 12:30:00,107.86,108.12,107.71,107.79,14725.0,103.8084,104.0587,103.6641,103.7411,14725.0
2022-12-15 13:00:00,107.73,107.73,107.32,107.53,22628.0,103.6833,103.6833,103.2887,103.4908,22628.0
2022-12-15 13:30:00,107.5,107.69,107.37,107.5,31674.0,103.462,103.6448,103.3369,103.462,31674.0
2022-12-15 14:00:00,107.46,107.56,107.34,107.56,28892.0,103.4235,103.5197,103.308,103.5197,28892.0
2022-12-15 14:30:00,107.57,108.31,107.55,108.31,41816.0,103.5293,104.2415,103.5101,104.2415,41816.0
2022-12-15 15:00:00,108.29,108.47,108.08,108.37,31175.0,104.2223,104.3955,104.0202,104.2993,31175.0
2022-12-15 15:30:00,108.33,108.56,107.77,107.9,182015.0,104.2608,104.4822,103.7218,103.8469,182015.0
2022-12-16 09:30:00,106.62,108.26,106.62,107.72,139283.0,102.615,104.1934,102.615,103.6737,139283.0
2022-12-16 10:00:00,107.71,107.71,106.53,106.58,32807.0,103.6641,103.6641,102.5284,102.5765,32807.0
2022-12-16 10:30:00,106.59,106.89,106.39,106.79,46305.0,102.5862,102.8749,102.3937,102.7786,46305.0
2022-12-16 11:00:00,106.84,106.95,106.45,106.61,24886.0,102.8268,102.9326,102.4514,102.6054,24886.0
2022-12-16 11:30:00,106.66,106.69,105.94,106.03,24565.0,102.6535,102.6824,101.9606,102.0472,24565.0
2022-12-16 12:00:00,106.16,106.16,105.68,105.91,42360.0,102.1723,102.1723,101.7103,101.9317,42360.0
2022-12-16 12:30:00,105.89,106.01,105.6,105.61,26798.0,101.9124,102.0279,101.6333,101.643,26798.0
2022-12-16 13:00:00,105.63,105.9,105.57,105.62,23772.0,101.6622,101.9221,101.6045,101.6526,23772.0
2022-12-16 13:30:00,105.62,105.87,105.55,105.82,27709.0,101.6526,101.8932,101.5852,101.8451,27709.0
2022-12-16 14:00:00,105.8,106.09,105.78,105.82,50099.0,101.8258,102.1049,101.8066,101.8451,50099.0
2022-12-16 14:30:00,105.8,106.25,105.71,106.2,45575.0,101.8258,102.2589,101.7392,102.2108,45575.0
2022-12-16 15:00:00,106.19,106.44,106.01,106.35,60404.0,102.2012,102.4418,102.0279,102.3552,60404.0
2022-12-16 15:30:00,106.39,106.92,106.3,106.63,231463.0,102.3937,102.9038,102.307,102.6247,231463.0
2022-12-19 09:30:00,106.4,106.8,104.7,104.8,83425.0,102.4033,102.7883,100.7671,100.8634,83425.0
2022-12-19 10:00:00,104.76,105.75,104.45,105.68,60605.0,100.8249,101.7777,100.5265,101.7103,60605.0
2022-12-19 10:30:00,105.67,105.86,105.15,105.31,39470.0,101.7007,101.8836,101.2002,101.3542,39470.0
2022-12-19 11:00:00,105.28,105.45,105.09,105.38,30913.0,101.3254,101.489,101.1425,101.4216,30913.0
2022-12-19 11:30:00,105.43,105.57,104.65,104.67,54032.0,101.4697,101.6045,100.719,100.7383,54032.0
2022-12-19 12:00:00,104.67,105.18,104.67,105.17,48264.0,100.7383,101.2291,100.7383,101.2195,48264.0
2022-12-19 12:30:00,105.17,105.25,104.96,105.24,26981.0,101.2195,101.2965,101.0174,101.2869,26981.0
2022-12-19 13:00:00,105.26,105.37,104.77,104.78,20892.0,101.3061,101.412,100.8345,100.8441,20892.0
2022-12-19 13:30:00,104.79,104.95,104.64,104.64,23392.0,100.8538,101.0078,100.7094,100.7094,23392.0
2022-12-19 14:00:00,104.64,104.73,104.31,104.36,37895.0,100.7094,100.796,100.3918,100.4399,37895.0
2022-12-19 14:30:00,104.38,104.81,104.38,104.8,38394.0,100.4592,100.873,100.4592,100.8634,38394.0
2022-12-19 15:00:00,104.8,105.14,104.68,105.11,53526.0,100.8634,101.1906,100.7479,101.1617,53526.0
2022-12-19 15:30:00,105.12,105.38,104.98,105.14,129262.0,101.1714,101.4216,101.0366,101.1906,129262.0
2022-12-20 09:30:00,105.33,105.97,104.55,105.8,42721.0,101.3735,101.9894,100.6228,101.8258,42721.0
2022-12-20 10:00:00,105.84,106.08,105.68,105.81,34534.0,101.8643,102.0953,101.7103,101.8355,34534.0
2022-12-20 10:30:00,105.86,106.09,105.77,105.98,22985.0,101.8836,102.1049,101.797,101.9991,22985.0
2022-12-20 11:00:00,105.9,105.94,105.27,105.29,25049.0,101.9221,101.9606,101.3157,101.335,25049.0
2022-12-20 11:30:00,105.25,105.81,105.25,105.81,34617.0,101.2965,101.8355,101.2965,101.8355,34617.0
2022-12-20 12:00:00,105.8,106.08,105.73,105.99,18686.0,101.8258,102.0953,101.7585,102.0087,18686.0
2022-12-20 12:30:00,105.99,106.18,105.76,106.05,21345.0,102.0087,102.1916,101.7873,102.0664,21345.0
2022-12-20 13:00:00,106.11,106.41,106.08,106.35,12195.0,102.1242,102.4129,102.0953,102.3552,12195.0
2022-12-20 13:30:00,106.34,106.48,106.3,106.43,11474.0,102.3455,102.4803,102.307,102.4322,11474.0
2022-12-20 14:00:00,106.43,106.51,106.22,106.29,25905.0,102.4322,102.5092,102.2301,102.2974,25905.0
2022-12-20 14:30:00,106.32,106.38,106.02,106.03,38150.0,102.3263,102.384,102.0376,102.0472,38150.0
2022-12-20 15:00:00,106.05,106.17,105.78,106.11,55063.0,102.0664,102.1819,101.8066,102.1242,55063.0
2022-12-20 15:30:00,106.11,106.28,105.56,105.65,161849.0,102.1242,102.2878,101.5948,101.6815,161849.0
2022-12-21 09:30:00,106.61,107.44,105.72,106.11,40954.0,102.6054,103.4042,101.7488,102.1242,40954.0
2022-12-21 10:00:00,106.18,106.37,106.05,106.37,27374.0,102.1916,102.3744,102.0664,102.3744,27374.0
2022-12-21 10:30:00,106.35,106.68,106.22,106.65,13900.0,102.3552,102.6728,102.2301,102.6439,13900.0
2022-12-21 11:00:00,106.64,107.49,106.64,107.45,43945.0,102.6343,103.4523,102.6343,103.4138,43945.0
2022-12-21 11:30:00,107.43,107.73,107.41,107.48,36246.0,103.3946,103.6833,103.3754,103.4427,36246.0
2022-12-21 12:00:00,107.49,107.53,107.22,107.32,21070.0,103.4523,103.4908,103.1925,103.2887,21070.0
2022-12-21 12:30:00,107.34,107.45,107.13,107.32,21368.0,103.308,103.4138,103.1059,103.2887,21368.0
2022-12-21 13:00:00,107.28,107.46,106.92,106.94,14647.0,103.2502,103.4235,102.9038,102.923,14647.0
2022-12-21 13:30:00,106.94,107.24,106.94,107.12,20054.0,102.923,103.2117,102.923,103.0962,20054.0
2022-12-21 14:00:00,107.11,107.25,107.03,107.04,22291.0,103.0866,103.2214,103.0096,103.0193,22291.0
2022-12-21 14:30:00,107.02,107.23,106.9,107.03,26951.0,103.0,103.2021,102.8845,103.0096,26951.0
2022-12-21 15:00:00,107.03,107.15,106.77,107.0,45470.0,103.0096,103.1251,102.7594,102.9808,45470.0
2022-12-21 15:30:00,106.98,107.08,106.61,106.73,146991.0,102.9615,103.0577,102.6054,102.7209,146991.0
2022-12-22 09:30:00,105.55,105.96,104.58,104.71,78105.0,101.5852,101.9798,100.6517,100.7768,78105.0
2022-12-22 10:00:00,104.71,105.28,104.52,104.99,52276.0,100.7768,101.3254,100.5939,101.0463,52276.0
2022-12-22 10:30:00,104.97,105.17,104.82,105.02,76586.0,101.027,101.2195,100.8826,101.0751,76586.0
2022-12-22 11:00:00,105.01,105.41,104.88,105.15,36850.0,101.0655,101.4505,100.9404,101.2002,36850.0
2022-12-22 11:30:00,105.14,105.28,104.61,104.85,33541.0,101.1906,101.3254,100.6805,100.9115,33541.0
2022-12-22 12:00:00,104.85,104.97,104.63,104.66,35120.0,100.9115,101.027,100.6998,100.7287,35120.0
2022-12-22 12:30:00,104.66,104.77,104.42,104.64,19308.0,100.7287,100.8345,100.4977,100.7094,19308.0
2022-12-22 13:00:00,104.65,104.76,104.33,104.57,29286.0,100.719,100.8249,100.411,100.642,29286.0
2022-12-22 13:30:00,104.53,104.78,104.41,104.73,40284.0,100.6035,100.8441,100.488,100.796,40284.0
2022-12-22 14:00:00,104.74,105.22,104.71,105.14,40040.0,100.8056,101.2676,100.7768,101.1906,40040.0
2022-12-22 14:30:00,105.11,105.6,105.09,105.59,28045.0,101.1617,101.6333,101.1425,101.6237,28045.0
2022-12-22 15:00:00,105.61,106.04,105.41,105.99,38056.0,101.643,102.0568,101.4505,102.0087,38056.0
2022-12-22 15:30:00,106.01,106.21,105.77,106.11,148984.0,102.0279,102.2204,101.797,102.1242,148984.0
2022-12-23 09:30:00,106.02,106.62,105.49,105.74,47325.0,102.0376,102.615,101.5275,101.7681,47325.0
2022-12-23 10:00:00,105.77,107.06,105.67,106.98,29993.0,101.797,103.0385,101.7007,102.9615,29993.0
2022-12-23 10:30:00,106.98,107.45,106.81,107.03,33684.0,102.9615,103.4138,102.7979,103.0096,33684.0
2022-12-23 11:00:00,106.96,107.31,106.92,107.23,33315.0,102.9423,103.2791,102.9038,103.2021,33315.0
2022-12-23 11:30:00,107.22,107.49,106.95,107.11,17197.0,103.1925,103.4523,102.9326,103.0866,17197.0
2022-12-23 12:00:00,107.11,107.25,106.82,107.2,28337.0,103.0866,103.2214,102.8075,103.1732,28337.0
2022-12-23 12:30:00,107.22,107.47,107.17,107.44,19481.0,103.1925,103.4331,103.1444,103.4042,19481.0
2022-12-23 13:00:00,107.42,107.43,107.11,107.37,20034.0,103.385,103.3946,103.0866,103.3369,20034.0
2022-12-23 13:30:00,107.37,107.55,107.12,107.39,25825.0,103.3369,103.5101,103.0962,103.3561,25825.0
2022-12-23 14:00:00,107.39,107.4,107.17,107.21,16394.0,103.3561,103.3657,103.1444,103.1829,16394.0
2022-12-23 14:30:00,107.2,107.46,107.14,107.46,19055.0,103.1732,103.4235,103.1155,103.4235,19055.0
2022-12-23 15:00:00,107.47,107.58,107.24,107.26,33663.0,103.4331,103.539,103.2117,103.231,33663.0
2022-12-23 15:30:00,107.25,107.44,106.95,107.37,136304.0,103.2214,103.4042,102.9326,103.3369,136304.0
2022-12-27 09:30:00,107.61,108.06,107.31,107.57,29176.0,103.5678,104.0009,103.2791,103.5293,29176.0
2022-12-27 10:00:00,107.57,108.25,107.42,107.92,27676.0,103.5293,104.1838,103.385,103.8662,27676.0
2022-12-27 10:30:00,107.88,107.95,107.3,107.34,26016.0,103.8277,103.8951,103.2695,103.308,26016.0
2022-12-27 11:00:00,107.29,107.61,107.04,107.22,22924.0,103.2599,103.5678,103.0193,103.1925,22924.0
2022-12-27 11:30:00,107.23,107.36,107.05,107.24,19710.0,103.2021,103.3272,103.0289,103.2117,19710.0
2022-12-27 12:00:00,107.25,107.37,106.94,107.03,15922.0,103.2214,103.3369,102.923,103.0096,15922.0
2022-12-27 12:30:00,107.01,107.2,106.92,107.2,18087.0,102.9904,103.1732,102.9038,103.1732,18087.0
2022-12-27 13:00:00,107.2,107.21,106.99,107.1,16823.0,103.1732,103.1829,102.9711,103.077,16823.0
2022-12-27 13:30:00,107.05,107.05,106.6,106.69,29171.0,103.0289,103.0289,102.5958,102.6824,29171.0
2022-12-27 14:00:00,106.64,106.86,106.28,106.33,20056.0,102.6343,102.846,102.2878,102.3359,20056.0
2022-12-27 14:30:00,106.32,106.61,106.18,106.6,30136.0,102.3263,102.6054,102.1916,102.5958,30136.0
2022-12-27 15:00:00,106.62,106.94,106.58,106.9,27793.0,102.615,102.923,102.5765,102.8845,27793.0
2022-12-27 15:30:00,106.88,106.92,106.49,106.54,113159.0,102.8653,102.9038,102.4899,102.538,113159.0
2022-12-28 09:30:00,106.61,107.09,106.4,106.92,17582.0,102.6054,103.0674,102.4033,102.9038,17582.0
2022-12-28 10:00:00,106.91,107.24,106.9,107.05,32101.0,102.8941,103.2117,102.8845,103.0289,32101.0
2022-12-28 10:30:00,107.06,107.27,106.92,106.99,28040.0,103.0385,103.2406,102.9038,102.9711,28040.0
2022-12-28 11:00:00,106.99,107.12,106.44,106.76,35413.0,102.9711,103.0962,102.4418,102.7498,35413.0
2022-12-28 11:30:00,106.79,107.05,106.64,106.74,36607.0,102.7786,103.0289,102.6343,102.7305,36607.0
2022-12-28 12:00:00,106.69,106.82,106.46,106.63,26464.0,102.6824,102.8075,102.461,102.6247,26464.0
2022-12-28 12:30:00,106.62,107.24,106.61,107.21,20688.0,102.615,103.2117,102.6054,103.1829,20688.0
2022-12-28 13:00:00,107.23,107.49,107.2,107.36,22803.0,103.2021,103.4523,103.1732,103.3272,22803.0
2022-12-28 13:30:00,107.32,107.41,107.11,107.2,21390.0,103.2887,103.3754,103.0866,103.1732,21390.0
2022-12-28 14:00:00,107.18,107.25,106.9,107.1,20301.0,103.154,103.2214,102.8845,103.077,20301.0
2022-12-28 14:30:00,107.08,107.26,106.9,106.9,25513.0,103.0577,103.231,102.8845,102.8845,25513.0
2022-12-28 15:00:00,106.9,106.92,106.53,106.61,35065.0,102.8845,102.9038,102.5284,102.6054,35065.0
2022-12-28 15:30:00,106.6,106.67,106.21,106.23,112117.0,102.5958,102.6631,102.2204,102.2397,112117.0
2022-12-29 09:30:00,106.92,107.3,106.45,107.02,26677.0,102.9038,103.2695,102.4514,103.0,26677.0
2022-12-29 10:00:00,107.06,107.53,107.06,107.23,23145.0,103.0385,103.4908,103.0385,103.2021,23145.0
2022-12-29 10:30:00,107.25,107.33,106.74,106.91,30435.0,103.2214,103.2984,102.7305,102.8941,30435.0
2022-12-29 11:00:00,106.94,107.14,106.84,107.14,19765.0,102.923,103.1155,102.8268,103.1155,19765.0
2022-12-29 11:30:00,107.18,107.55,107.16,107.49,22562.0,103.154,103.5101,103.1347,103.4523,22562.0
2022-12-29 12:00:00,107.44,107.7,107.42,107.46,26567.0,103.4042,103.6545,103.385,103.4235,26567.0
2022-12-29 12:30:00,107.44,107.66,107.39,107.66,18112.0,103.4042,103.616,103.3561,103.616,18112.0
2022-12-29 13:00:00,107.63,107.7,107.39,107.39,31973.0,103.5871,103.6545,103.3561,103.3561,31973.0
2022-12-29 13:30:00,107.39,107.58,107.32,107.51,14289.0,103.3561,103.539,103.2887,103.4716,14289.0
2022-12-29 14:00:00,107.49,107.82,107.49,107.77,17251.0,103.4523,103.77,103.4523,103.7218,17251.0
2022-12-29 14:30:00,107.72,107.92,107.67,107.73,19728.0,103.6737,103.8662,103.6256,103.6833,19728.0
2022-12-29 15:00:00,107.73,107.86,107.54,107.85,30854.0,103.6833,103.8084,103.5005,103.7988,30854.0
2022-12-29 15:30:00,107.85,108.16,107.77,108.0,99592.0,103.7988,104.0972,103.7218,103.9432,99592.0
2022-12-30 09:30:00,106.9,108.07,106.85,107.06,39673.0,103.2889,104.4194,103.2406,103.4435,39673.0
2022-12-30 10:00:00,107.09,107.44,106.87,107.35,26355.0,103.4725,103.8107,103.2599,103.7237,26355.0
2022-12-30 10:30:00,107.34,107.53,107.2,107.25,14274.0,103.7141,103.8976,103.5788,103.6271,14274.0
2022-12-30 11:00:00,107.22,107.22,106.92,106.94,15121.0,103.5981,103.5981,103.3082,103.3276,15121.0
2022-12-30 11:30:00,106.92,107.16,106.89,107.1,16298.0,103.3082,103.5401,103.2793,103.4822,16298.0
2022-12-30 12:00:00,107.14,107.2,106.85,107.0,13866.0,103.5208,103.5788,103.2406,103.3855,13866.0
2022-12-30 12:30:00,107.01,107.08,106.87,106.97,17834.0,103.3952,103.4628,103.2599,103.3566,17834.0
2022-12-30 13:00:00,106.98,107.01,106.25,106.47,15128.0,103.3662,103.3952,102.6609,102.8734,15128.0
2022-12-30 13:30:00,106.51,106.65,106.45,106.55,18826.0,102.9121,103.0474,102.8541,102.9507,18826.0
2022-12-30 14:00:00,106.52,106.58,106.26,106.41,12935.0,102.9218,102.9797,102.6705,102.8155,12935.0
2022-12-30 14:30:00,106.39,106.43,106.18,106.24,17856.0,102.7962,102.8348,102.5932,102.6512,17856.0
2022-12-30 15:00:00,106.26,106.67,106.2,106.32,34611.0,102.6705,103.0667,102.6126,102.7285,34611.0
2022-12-30 15:30:00,106.3,107.07,106.28,106.87,113895.0,102.7092,103.4532,102.6899,103.2599,113895.0
2023-01-03 09:30:00,107.3,107.49,105.83,105.83,57368.0,103.6754,103.859,102.2551,102.2551,57368.0
2023-01-03 10:00:00,105.89,106.67,105.4,105.91,69726.0,102.313,103.0667,101.8396,102.3324,69726.0
2023-01-03 10:30:00,105.9,106.9,105.86,106.9,43805.0,102.3227,103.2889,102.2841,103.2889,43805.0
2023-01-03 11:00:00,106.87,106.9,105.63,105.81,102561.0,103.2599,103.2889,102.0618,102.2357,102561.0
2023-01-03 11:30:00,105.75,105.75,105.3,105.35,32459.0,102.1778,102.1778,101.743,101.7913,32459.0
2023-01-03 12:00:00,105.34,105.64,105.11,105.39,66432.0,101.7816,102.0715,101.5594,101.8299,66432.0
2023-01-03 12:30:00,105.39,105.58,104.95,105.16,29720.0,101.8299,102.0135,101.4048,101.6077,29720.0
2023-01-03 13:00:00,105.09,105.46,105.02,105.42,30071.0,101.5401,101.8976,101.4724,101.8589,30071.0
2023-01-03 13:30:00,105.46,105.46,104.98,105.28,25313.0,101.8976,101.8976,101.4338,101.7236,25313.0
2023-01-03 14:00:00,105.3,105.32,104.73,104.86,26213.0,101.743,101.7623,101.1922,101.3178,26213.0
2023-01-03 14:30:00,104.84,105.45,104.72,105.35,25997.0,101.2985,101.8879,101.1826,101.7913,25997.0
2023-01-03 15:00:00,105.39,105.77,105.32,105.66,31833.0,101.8299,102.1971,101.7623,102.0908,31833.0
2023-01-03 15:30:00,105.69,106.2,105.66,106.07,171917.0,102.1198,102.6126,102.0908,102.487,171917.0
2023-01-04 09:30:00,106.84,107.1,105.74,105.98,49490.0,103.2309,103.4822,102.1681,102.4,49490.0
2023-01-04 10:00:00,105.97,106.43,105.29,105.85,28084.0,102.3903,102.8348,101.7333,102.2744,28084.0
2023-01-04 10:30:00,105.76,105.89,105.25,105.56,28187.0,102.1874,102.313,101.6947,101.9942,28187.0
2023-01-04 11:00:00,105.48,105.84,105.33,105.57,23396.0,101.9169,102.2647,101.772,102.0038,23396.0
2023-01-04 11:30:00,105.61,106.51,105.61,106.47,39139.0,102.0425,102.9121,102.0425,102.8734,39139.0
2023-01-04 12:00:00,106.49,106.54,105.94,106.09,18181.0,102.8928,102.9411,102.3614,102.5063,18181.0
2023-01-04 12:30:00,106.12,106.59,106.12,106.3,14712.0,102.5353,102.9894,102.5353,102.7092,14712.0
2023-01-04 13:00:00,106.23,106.63,106.15,106.48,18195.0,102.6416,103.028,102.5643,102.8831,18195.0
2023-01-04 13:30:00,106.48,106.79,105.9,106.3,30161.0,102.8831,103.1826,102.3227,102.7092,30161.0
2023-01-04 14:00:00,106.19,106.71,105.78,105.78,30910.0,102.6029,103.1053,102.2068,102.2068,30910.0
2023-01-04 14:30:00,105.71,106.11,105.69,105.9,37161.0,102.1391,102.5256,102.1198,102.3227,37161.0
2023-01-04 15:00:00,105.92,106.07,105.41,105.5,63733.0,102.342,102.487,101.8493,101.9362,63733.0
2023-01-04 15:30:00,105.5,105.63,104.85,105.53,218655.0,101.9362,102.0618,101.3082,101.9652,218655.0
2023-01-05 09:30:00,104.7,106.48,104.51,106.41,41913.0,101.1632,102.8831,100.9797,102.8155,41913.0
2023-01-05 10:00:00,106.39,107.5,106.16,107.43,60972.0,102.7962,103.8687,102.5739,103.801,60972.0
2023-01-05 10:30:00,107.4,107.78,107.09,107.27,33575.0,103.772,104.1392,103.4725,103.6464,33575.0
2023-01-05 11:00:00,107.26,107.27,106.79,106.92,30006.0,103.6368,103.6464,103.1826,103.3082,30006.0
2023-01-05 11:30:00,106.92,106.94,106.57,106.61,20656.0,103.3082,103.3276,102.9701,103.0087,20656.0
2023-01-05 12:00:00,106.64,107.3,106.62,107.17,34160.0,103.0377,103.6754,103.0184,103.5498,34160.0
2023-01-05 12:30:00,107.14,107.31,106.58,106.72,24641.0,103.5208,103.6851,102.9797,103.115,24641.0
2023-01-05 13:00:00,106.72,106.97,106.45,106.88,29209.0,103.115,103.3566,102.8541,103.2696,29209.0
2023-01-05 13:30:00,106.88,107.12,106.74,107.05,18406.0,103.2696,103.5015,103.1343,103.4339,18406.0
2023-01-05 14:00:00,107.06,107.21,106.81,107.04,28664.0,103.4435,103.5885,103.202,103.4242,28664.0
2023-01-05 14:30:00,107.03,107.32,106.69,107.24,28826.0,103.4145,103.6947,103.086,103.6174,28826.0
2023-01-05 15:00:00,107.22,107.3,106.67,106.92,41091.0,103.5981,103.6754,103.0667,103.3082,41091.0
2023-01-05 15:30:00,106.94,107.34,106.74,107.27,138346.0,103.3276,103.7141,103.1343,103.6464,138346.0
2023-01-06 09:30:00,108.63,109.13,108.26,109.09,30015.0,104.9605,105.4436,104.603,105.4049,30015.0
2023-01-06 10:00:00,109.21,109.54,108.4,108.45,42293.0,105.5209,105.8397,104.7383,104.7866,42293.0
2023-01-06 10:30:00,108.5,108.93,108.37,108.69,78810.0,104.8349,105.2503,104.7093,105.0185,78810.0
2023-01-06 11:00:00,108.76,109.01,108.45,108.47,18526.0,105.0861,105.3276,104.7866,104.8059,18526.0
2023-01-06 11:30:00,108.47,108.97,108.47,108.75,22749.0,104.8059,105.289,104.8059,105.0764,22749.0
2023-01-06 12:00:00,108.74,108.77,108.55,108.73,20754.0,105.0668,105.0958,104.8832,105.0571,20754.0
2023-01-06 12:30:00,108.75,108.82,108.6,108.68,19139.0,105.0764,105.1441,104.9315,105.0088,19139.0
2023-01-06 13:00:00,108.7,108.95,108.61,108.95,24172.0,105.0281,105.2697,104.9412,105.2697,24172.0
2023-01-06 13:30:00,108.95,109.2,108.95,109.02,27739.0,105.2697,105.5112,105.2697,105.3373,27739.0
2023-01-06 14:00:00,109.09,109.82,109.04,109.68,42225.0,105.4049,106.1103,105.3566,105.975,42225.0
2023-01-06 14:30:00,109.7,110.18,109.67,110.14,56470.0,105.9943,106.4581,105.9654,106.4195,56470.0
2023-01-06 15:00:00,110.16,110.35,109.81,109.95,44815.0,106.4388,106.6224,106.1006,106.2359,44815.0
2023-01-06 15:30:00,109.93,110.27,109.93,110.21,192195.0,106.2166,106.5451,106.2166,106.4871,192195.0
2023-01-09 09:30:00,110.67,111.24,110.29,111.16,28997.0,106.9316,107.4823,106.5644,107.405,28997.0
2023-01-09 10:00:00,111.17,111.51,110.7,110.95,44880.0,107.4147,107.7432,106.9606,107.2021,44880.0
2023-01-09 10:30:00,110.88,111.56,110.83,111.37,35718.0,107.1345,107.7915,107.0862,107.6079,35718.0
2023-01-09 11:00:00,111.37,111.69,111.3,111.46,31847.0,107.6079,107.9171,107.5403,107.6949,31847.0
2023-01-09 11:30:00,111.42,111.5,111.02,111.38,31800.0,107.6562,107.7335,107.2697,107.6176,31800.0
2023-01-09 12:00:00,111.34,111.45,111.02,111.45,40358.0,107.5789,107.6852,107.2697,107.6852,40358.0
2023-01-09 12:30:00,111.43,111.75,111.29,111.68,26299.0,107.6659,107.9751,107.5306,107.9075,26299.0
2023-01-09 13:00:00,111.64,111.64,111.08,111.15,27103.0,107.8688,107.8688,107.3277,107.3954,27103.0
2023-01-09 13:30:00,111.13,111.3,110.58,110.62,31337.0,107.376,107.5403,106.8446,106.8833,31337.0
2023-01-09 14:00:00,110.68,111.18,110.65,111.1,38621.0,106.9412,107.4243,106.9122,107.347,38621.0
2023-01-09 14:30:00,111.14,111.28,110.56,110.61,50181.0,107.3857,107.521,106.8253,106.8736,50181.0
2023-01-09 15:00:00,110.59,110.75,110.38,110.46,40866.0,106.8543,107.0089,106.6514,106.7287,40866.0
2023-01-09 15:30:00,110.45,110.92,110.31,110.67,141609.0,106.719,107.1731,106.5837,106.9316,141609.0
2023-01-10 09:30:00,110.82,111.12,109.54,109.68,32353.0,107.0765,107.3664,105.8397,105.975,32353.0
2023-01-10 10:00:00,109.68,110.24,109.41,109.96,61549.0,105.975,106.5161,105.7141,106.2456,61549.0
2023-01-10 10:30:00,109.96,110.21,109.54,110.19,23811.0,106.2456,106.4871,105.8397,106.4678,23811.0
2023-01-10 11:00:00,110.22,110.4,109.92,109.92,89211.0,106.4968,106.6707,106.2069,106.2069,89211.0
2023-01-10 11:30:00,109.98,110.06,109.63,109.9,26313.0,106.2649,106.3422,105.9267,106.1876,26313.0
2023-01-10 12:00:00,109.94,110.13,109.73,109.89,26226.0,106.2262,106.4098,106.0233,106.1779,26226.0
2023-01-10 12:30:00,109.89,110.4,109.83,110.2,24643.0,106.1779,106.6707,106.1199,106.4774,24643.0
2023-01-10 13:00:00,110.19,110.43,110.1,110.4,24530.0,106.4678,106.6997,106.3808,106.6707,24530.0
2023-01-10 13:30:00,110.4,110.75,110.38,110.75,22137.0,106.6707,107.0089,106.6514,107.0089,22137.0
2023-01-10 14:00:00,110.75,110.85,110.48,110.55,18842.0,107.0089,107.1055,106.748,106.8156,18842.0
2023-01-10 14:30:00,110.57,110.66,110.4,110.43,14711.0,106.8349,106.9219,106.6707,106.6997,14711.0
2023-01-10 15:00:00,110.41,110.63,110.33,110.48,28410.0,106.6804,106.8929,106.6031,106.748,28410.0
2023-01-10 15:30:00,110.48,111.01,110.39,111.0,89014.0,106.748,107.2601,106.661,107.2504,89014.0
2023-01-11 09:30:00,111.67,111.69,111.34,111.54,14132.0,107.8978,107.9171,107.5789,107.7722,14132.0
2023-01-11 10:00:00,111.46,111.8,111.44,111.8,14300.0,107.6949,108.0234,107.6756,108.0234,14300.0
2023-01-11 10:30:00,111.76,111.98,111.52,111.56,24235.0,107.9848,108.1973,107.7529,107.7915,24235.0
2023-01-11 11:00:00,111.57,111.66,111.2,111.4,28898.0,107.8012,107.8881,107.4437,107.6369,28898.0
2023-01-11 11:30:00,111.4,111.51,110.99,111.5,28154.0,107.6369,107.7432,107.2408,107.7335,28154.0
2023-01-11 12:00:00,111.49,111.77,111.44,111.51,39233.0,107.7239,107.9944,107.6756,107.7432,39233.0
2023-01-11 12:30:00,111.48,111.54,111.22,111.37,43079.0,107.7142,107.7722,107.463,107.6079,43079.0
2023-01-11 13:00:00,111.4,111.78,111.36,111.54,21356.0,107.6369,108.0041,107.5983,107.7722,21356.0
2023-01-11 13:30:00,111.55,112.19,111.53,111.92,78422.0,107.7818,108.4002,107.7625,108.1393,78422.0
2023-01-11 14:00:00,111.91,111.94,111.58,111.88,25326.0,108.1297,108.1587,107.8108,108.1007,25326.0
2023-01-11 14:30:00,111.87,111.95,111.55,111.65,25142.0,108.091,108.1683,107.7818,107.8785,25142.0
2023-01-11 15:00:00,111.6,111.85,111.54,111.71,30120.0,107.8302,108.0717,107.7722,107.9364,30120.0
2023-01-11 15:30:00,111.72,111.96,111.58,111.81,194414.0,107.9461,108.178,107.8108,108.0331,194414.0
2023-01-12 09:30:00,112.45,113.0,111.86,112.94,49040.0,108.6514,109.1829,108.0814,109.1249,49040.0
2023-01-12 10:00:00,112.94,114.7,112.94,114.34,123870.0,109.1249,110.8254,109.1249,110.4776,123870.0
2023-01-12 10:30:00,114.3,114.9,114.13,114.69,41558.0,110.439,111.0187,110.2747,110.8158,41558.0
2023-01-12 11:00:00,114.62,115.07,114.4,114.7,42950.0,110.7481,111.1829,110.5356,110.8254,42950.0
2023-01-12 11:30:00,114.7,114.74,113.96,114.09,30022.0,110.8254,110.8641,110.1104,110.236,30022.0
2023-01-12 12:00:00,114.08,114.93,114.08,114.79,25772.0,110.2264,111.0477,110.2264,110.9124,25772.0
2023-01-12 12:30:00,114.79,114.81,114.15,114.26,28458.0,110.9124,110.9317,110.294,110.4003,28458.0
2023-01-12 13:00:00,114.27,114.47,113.97,114.04,26805.0,110.41,110.6032,110.1201,110.1877,26805.0
2023-01-12 13:30:00,114.06,114.51,113.89,114.38,49589.0,110.2071,110.6419,110.0428,110.5162,49589.0
2023-01-12 14:00:00,114.36,114.41,113.58,113.64,23257.0,110.4969,110.5452,109.7433,109.8012,23257.0
2023-01-12 14:30:00,113.61,114.15,113.45,113.71,56274.0,109.7723,110.294,109.6177,109.8689,56274.0
2023-01-12 15:00:00,113.73,113.86,113.43,113.73,65372.0,109.8882,110.0138,109.5983,109.8882,65372.0
2023-01-12 15:30:00,113.73,114.04,113.67,113.82,154612.0,109.8882,110.1877,109.8302,109.9752,154612.0
2023-01-13 09:30:00,112.6,113.17,112.46,112.88,40654.0,108.7964,109.3471,108.6611,109.0669,40654.0
2023-01-13 10:00:00,112.88,113.63,112.69,113.62,60764.0,109.0669,109.7916,108.8833,109.7819,60764.0
2023-01-13 10:30:00,113.62,113.93,113.58,113.81,30724.0,109.7819,110.0814,109.7433,109.9655,30724.0
2023-01-13 11:00:00,113.82,114.4,113.78,114.27,40309.0,109.9752,110.5356,109.9365,110.41,40309.0
2023-01-13 11:30:00,114.25,114.28,113.3,113.32,22639.0,110.3906,110.4196,109.4727,109.4921,22639.0
2023-01-13 12:00:00,113.3,113.99,113.28,113.79,30281.0,109.4727,110.1394,109.4534,109.9462,30281.0
2023-01-13 12:30:00,113.76,113.99,113.72,113.96,20567.0,109.9172,110.1394,109.8785,110.1104,20567.0
2023-01-13 13:00:00,113.98,114.57,113.91,114.47,48196.0,110.1298,110.6998,110.0621,110.6032,48196.0
2023-01-13 13:30:00,114.51,115.18,114.5,115.15,77971.0,110.6419,111.2892,110.6322,111.2602,77971.0
2023-01-13 14:00:00,115.18,115.23,114.5,114.88,31741.0,111.2892,111.3375,110.6322,110.9994,31741.0
2023-01-13 14:30:00,114.89,115.29,114.69,115.29,80109.0,111.009,111.3955,110.8158,111.3955,80109.0
2023-01-13 15:00:00,115.29,115.61,115.26,115.42,53610.0,111.3955,111.7047,111.3665,111.5211,53610.0
2023-01-13 15:30:00,115.4,115.86,115.32,115.55,191547.0,111.5018,111.9463,111.4245,111.6467,191547.0
2023-01-17 09:30:00,115.58,115.92,115.0,115.23,30770.0,111.6757,112.0042,111.1153,111.3375,30770.0
2023-01-17 10:00:00,115.28,116.96,115.25,116.96,69080.0,111.3858,113.0091,111.3569,113.0091,69080.0
2023-01-17 10:30:00,116.98,117.21,115.73,116.67,100019.0,113.0284,113.2507,111.8206,112.7289,100019.0
2023-01-17 11:00:00,116.71,116.81,116.23,116.67,43813.0,112.7675,112.8642,112.3038,112.7289,43813.0
2023-01-17 11:30:00,116.66,116.82,116.17,116.25,70457.0,112.7192,112.8738,112.2458,112.3231,70457.0
2023-01-17 12:00:00,116.31,116.57,116.11,116.15,34464.0,112.3811,112.6323,112.1878,112.2265,34464.0
2023-01-17 12:30:00,116.15,116.67,116.13,116.64,26133.0,112.2265,112.7289,112.2071,112.6999,26133.0
2023-01-17 13:00:00,116.62,117.0,116.61,116.92,36663.0,112.6806,113.0477,112.6709,112.9704,36663.0
2023-01-17 13:30:00,116.91,117.38,116.81,116.99,46045.0,112.9608,113.4149,112.8642,113.0381,46045.0
2023-01-17 14:00:00,117.0,117.06,116.36,116.46,44675.0,113.0477,113.1057,112.4294,112.526,44675.0
2023-01-17 14:30:00,116.45,117.07,116.44,116.96,50703.0,112.5163,113.1154,112.5067,113.0091,50703.0
2023-01-17 15:00:00,116.95,117.11,116.82,116.94,55291.0,112.9994,113.154,112.8738,112.9898,55291.0
2023-01-17 15:30:00,116.92,117.14,116.84,116.97,212065.0,112.9704,113.183,112.8931,113.0188,212065.0
2023-01-18 09:30:00,117.0,117.0,115.43,116.29,73020.0,113.0477,113.0477,111.5308,112.3617,73020.0
2023-01-18 10:00:00,116.3,116.89,116.25,116.4,39214.0,112.3714,112.9415,112.3231,112.468,39214.0
2023-01-18 10:30:00,116.39,116.47,115.64,115.91,50505.0,112.4584,112.5356,111.7337,111.9946,50505.0
2023-01-18 11:00:00,115.85,115.97,115.35,115.49,35241.0,111.9366,112.0525,111.4535,111.5888,35241.0
2023-01-18 11:30:00,115.49,115.49,114.97,115.03,32322.0,111.5888,111.5888,111.0863,111.1443,32322.0
2023-01-18 12:00:00,115.05,115.09,114.55,114.92,41682.0,111.1636,111.2023,110.6805,111.038,41682.0
2023-01-18 12:30:00,114.88,114.99,114.49,114.74,49230.0,110.9994,111.1056,110.6225,110.8641,49230.0
2023-01-18 13:00:00,114.7,114.7,114.09,114.59,23350.0,110.8254,110.8254,110.236,110.7192,23350.0
2023-01-18 13:30:00,114.65,115.09,114.64,114.71,21716.0,110.7771,111.2023,110.7675,110.8351,21716.0
2023-01-18 14:00:00,114.74,115.0,114.55,114.99,39532.0,110.8641,111.1153,110.6805,111.1056,39532.0
2023-01-18 14:30:00,115.01,115.26,114.88,115.12,43647.0,111.125,111.3665,110.9994,111.2313,43647.0
2023-01-18 15:00:00,115.11,115.24,114.7,114.7,44204.0,111.2216,111.3472,110.8254,110.8254,44204.0
2023-01-18 15:30:00,114.7,114.75,114.27,114.4,169779.0,110.8254,110.8737,110.41,110.5356,169779.0
2023-01-19 09:30:00,112.81,113.1,111.29,111.56,42558.0,108.9993,109.2795,107.5306,107.7915,42558.0
2023-01-19 10:00:00,111.55,111.68,110.71,110.83,71170.0,107.7818,107.9075,106.9702,107.0862,71170.0
2023-01-19 10:30:00,110.77,111.25,110.51,111.25,60255.0,107.0282,107.492,106.777,107.492,60255.0
2023-01-19 11:00:00,111.22,111.35,110.46,110.55,44691.0,107.463,107.5886,106.7287,106.8156,44691.0
2023-01-19 11:30:00,110.56,111.74,110.49,111.73,36020.0,106.8253,107.9654,106.7577,107.9558,36020.0
2023-01-19 12:00:00,111.82,112.34,111.75,111.95,36157.0,108.0427,108.5452,107.9751,108.1683,36157.0
2023-01-19 12:30:00,111.92,111.92,111.34,111.55,17976.0,108.1393,108.1393,107.5789,107.7818,17976.0
2023-01-19 13:00:00,111.61,112.17,111.61,111.96,21626.0,107.8398,108.3809,107.8398,108.178,21626.0
2023-01-19 13:30:00,111.98,112.58,111.98,112.32,34627.0,108.1973,108.7771,108.1973,108.5258,34627.0
2023-01-19 14:00:00,112.32,112.35,111.87,112.27,37454.0,108.5258,108.5548,108.091,108.4775,37454.0
2023-01-19 14:30:00,112.23,112.55,112.08,112.3,28938.0,108.4389,108.7481,108.2939,108.5065,28938.0
2023-01-19 15:00:00,112.33,112.44,112.07,112.21,44733.0,108.5355,108.6418,108.2843,108.4196,44733.0
2023-01-19 15:30:00,112.24,112.88,112.09,112.45,209894.0,108.4485,109.0669,108.3036,108.6514,209894.0
2023-01-20 09:30:00,113.01,113.65,112.65,113.6,107384.0,109.1925,109.8109,108.8447,109.7626,107384.0
2023-01-20 10:00:00,113.66,113.92,113.38,113.78,37770.0,109.8206,110.0718,109.55,109.9365,37770.0
2023-01-20 10:30:00,113.87,114.07,113.51,113.52,47157.0,110.0235,110.2167,109.6756,109.6853,47157.0
2023-01-20 11:00:00,113.53,114.72,113.51,114.66,48824.0,109.695,110.8448,109.6756,110.7868,48824.0
2023-01-20 11:30:00,114.68,114.71,114.1,114.26,69035.0,110.8061,110.8351,110.2457,110.4003,69035.0
2023-01-20 12:00:00,114.27,114.35,113.99,114.28,50517.0,110.41,110.4873,110.1394,110.4196,50517.0
2023-01-20 12:30:00,114.23,114.26,114.08,114.1,29494.0,110.3713,110.4003,110.2264,110.2457,29494.0
2023-01-20 13:00:00,114.13,114.17,113.51,113.71,72040.0,110.2747,110.3133,109.6756,109.8689,72040.0
2023-01-20 13:30:00,113.73,113.99,113.64,113.94,79698.0,109.8882,110.1394,109.8012,110.0911,79698.0
2023-01-20 14:00:00,113.95,114.31,113.92,114.31,64879.0,110.1008,110.4486,110.0718,110.4486,64879.0
2023-01-20 14:30:00,114.32,114.36,114.02,114.15,57332.0,110.4583,110.4969,110.1684,110.294,57332.0
2023-01-20 15:00:00,114.14,114.33,113.71,113.74,140187.0,110.2844,110.4679,109.8689,109.8979,140187.0
2023-01-20 15:30:00,113.75,114.52,113.3,113.77,718982.0,109.9075,110.6515,109.4727,109.9269,718982.0
2023-01-23 09:30:00,113.31,113.91,113.01,113.64,47584.0,109.4824,110.0621,109.1925,109.8012,47584.0
2023-01-23 10:00:00,113.7,114.46,113.49,114.29,56827.0,109.8592,110.5935,109.6563,110.4293,56827.0
2023-01-23 10:30:00,114.3,114.71,114.07,114.53,68633.0,110.439,110.8351,110.2167,110.6612,68633.0
2023-01-23 11:00:00,114.56,114.92,114.46,114.58,27957.0,110.6902,111.038,110.5935,110.7095,27957.0
2023-01-23 11:30:00,114.54,115.17,114.5,115.16,57886.0,110.6708,111.2796,110.6322,111.2699,57886.0
2023-01-23 12:00:00,115.17,115.22,114.55,114.79,23718.0,111.2796,111.3279,110.6805,110.9124,23718.0
2023-01-23 12:30:00,114.82,115.18,114.81,114.98,21222.0,110.9414,111.2892,110.9317,111.096,21222.0
2023-01-23 13:00:00,114.95,115.07,114.86,114.9,39082.0,111.067,111.1829,110.98,111.0187,39082.0
2023-01-23 13:30:00,114.89,115.53,114.87,115.43,38195.0,111.009,111.6274,110.9897,111.5308,38195.0
2023-01-23 14:00:00,115.4,115.5,115.25,115.33,29536.0,111.5018,111.5984,111.3569,111.4342,29536.0
2023-01-23 14:30:00,115.33,115.36,114.52,114.69,30346.0,111.4342,111.4631,110.6515,110.8158,30346.0
2023-01-23 15:00:00,114.71,115.42,114.69,115.24,56202.0,110.8351,111.5211,110.8158,111.3472,56202.0
2023-01-23 15:30:00,115.25,116.45,115.1,116.21,294095.0,111.3569,112.5163,111.2119,112.2844,294095.0
2023-01-24 09:30:00,116.63,116.82,115.51,116.54,17711.0,112.6902,112.8738,111.6081,112.6033,17711.0
2023-01-24 10:00:00,116.45,117.47,116.35,117.42,17102.0,112.5163,113.5019,112.4197,113.4536,17102.0
2023-01-24 10:30:00,117.45,117.45,116.79,117.34,30470.0,113.4825,113.4825,112.8448,113.3763,30470.0
2023-01-24 11:00:00,117.33,117.36,116.96,117.27,15395.0,113.3666,113.3956,113.0091,113.3086,15395.0
2023-01-24 11:30:00,117.27,117.27,117.05,117.16,10863.0,113.3086,113.3086,113.0961,113.2023,10863.0
2023-01-24 12:00:00,117.08,117.75,116.97,117.73,22941.0,113.125,113.7724,113.0188,113.7531,22941.0
2023-01-24 12:30:00,117.77,117.9,117.56,117.59,22903.0,113.7917,113.9173,113.5888,113.6178,22903.0
2023-01-24 13:00:00,117.57,117.87,117.48,117.87,23288.0,113.5985,113.8884,113.5115,113.8884,23288.0
2023-01-24 13:30:00,117.87,118.1,117.45,117.48,49477.0,113.8884,114.1106,113.4825,113.5115,49477.0
2023-01-24 14:00:00,117.47,117.5,116.83,116.84,19475.0,113.5019,113.5309,112.8835,112.8931,19475.0
2023-01-24 14:30:00,116.86,117.14,116.71,117.03,28910.0,112.9125,113.183,112.7675,113.0767,28910.0
2023-01-24 15:00:00,117.03,117.07,116.86,116.9,20757.0,113.0767,113.1154,112.9125,112.9511,20757.0
2023-01-24 15:30:00,116.93,117.09,116.76,116.97,138386.0,112.9801,113.1347,112.8159,113.0188,138386.0
2023-01-25 09:30:00,115.31,116.82,115.31,116.27,88810.0,111.4148,112.8738,111.4148,112.3424,88810.0
2023-01-25 10:00:00,116.26,117.0,115.93,116.12,52609.0,112.3327,113.0477,112.0139,112.1975,52609.0
2023-01-25 10:30:00,116.1,116.36,115.79,116.18,30738.0,112.1781,112.4294,111.8786,112.2554,30738.0
2023-01-25 11:00:00,116.14,116.43,116.02,116.22,29080.0,112.2168,112.497,112.1008,112.2941,29080.0
2023-01-25 11:30:00,116.22,116.85,116.13,116.84,49191.0,112.2941,112.9028,112.2071,112.8931,49191.0
2023-01-25 12:00:00,116.85,116.95,116.24,116.31,21531.0,112.9028,112.9994,112.3134,112.3811,21531.0
2023-01-25 12:30:00,116.35,116.99,116.34,116.91,39987.0,112.4197,113.0381,112.41,112.9608,39987.0
2023-01-25 13:00:00,116.87,117.35,116.82,117.3,25200.0,112.9221,113.3859,112.8738,113.3376,25200.0
2023-01-25 13:30:00,117.32,117.73,117.28,117.62,30858.0,113.3569,113.7531,113.3183,113.6468,30858.0
2023-01-25 14:00:00,117.64,117.65,116.99,117.11,42763.0,113.6661,113.6758,113.0381,113.154,42763.0
2023-01-25 14:30:00,117.18,117.87,117.13,117.54,52166.0,113.2217,113.8884,113.1734,113.5695,52166.0
2023-01-25 15:00:00,117.44,117.67,117.28,117.58,37937.0,113.4729,113.6951,113.3183,113.6082,37937.0
2023-01-25 15:30:00,117.58,118.15,117.48,118.11,176813.0,113.6082,114.1589,113.5115,114.1202,176813.0
2023-01-26 09:30:00,120.2,120.73,112.23,113.93,172361.0,116.1396,116.6517,108.4389,110.0814,172361.0
2023-01-26 10:00:00,114.08,114.34,112.22,114.09,167386.0,110.2264,110.4776,108.4292,110.236,167386.0
2023-01-26 10:30:00,113.98,115.99,113.98,114.59,223939.0,110.1298,112.0719,110.1298,110.7192,223939.0
2023-01-26 11:00:00,114.59,114.97,112.62,113.36,116172.0,110.7192,111.0863,108.8157,109.5307,116172.0
2023-01-26 11:30:00,113.36,114.18,112.95,114.1,139737.0,109.5307,110.323,109.1346,110.2457,139737.0
2023-01-26 12:00:00,114.1,114.65,113.93,114.27,79148.0,110.2457,110.7771,110.0814,110.41,79148.0
2023-01-26 12:30:00,114.28,114.52,113.62,113.72,75319.0,110.4196,110.6515,109.7819,109.8785,75319.0
2023-01-26 13:00:00,113.8,114.02,113.25,113.26,173432.0,109.9558,110.1684,109.4244,109.4341,173432.0
2023-01-26 13:30:00,113.28,114.02,113.22,113.77,71090.0,109.4534,110.1684,109.3954,109.9269,71090.0
2023-01-26 14:00:00,113.71,114.13,113.56,114.13,82501.0,109.8689,110.2747,109.7239,110.2747,82501.0
2023-01-26 14:30:00,114.14,114.19,113.84,114.03,62367.0,110.2844,110.3327,109.9945,110.1781,62367.0
2023-01-26 15:00:00,114.03,114.19,113.46,113.46,79519.0,110.1781,110.3327,109.6273,109.6273,79519.0
2023-01-26 15:30:00,113.45,113.82,113.24,113.35,385705.0,109.6177,109.9752,109.4148,109.521,385705.0
2023-01-27 09:30:00,112.96,113.8,112.77,113.32,38171.0,109.1442,109.9558,108.9606,109.4921,38171.0
2023-01-27 10:00:00,113.33,113.33,112.5,113.01,98002.0,109.5017,109.5017,108.6998,109.1925,98002.0
2023-01-27 10:30:00,113.01,113.11,112.43,112.99,62614.0,109.1925,109.2891,108.6321,109.1732,62614.0
2023-01-27 11:00:00,112.89,112.89,111.82,111.86,69865.0,109.0766,109.0766,108.0427,108.0814,69865.0
2023-01-27 11:30:00,111.87,111.99,111.3,111.75,60505.0,108.091,108.207,107.5403,107.9751,60505.0
2023-01-27 12:00:00,111.71,111.82,111.41,111.46,31299.0,107.9364,108.0427,107.6466,107.6949,31299.0
2023-01-27 12:30:00,111.46,111.7,111.24,111.47,35218.0,107.6949,107.9268,107.4823,107.7045,35218.0
2023-01-27 13:00:00,111.42,111.52,110.57,110.91,54796.0,107.6562,107.7529,106.8349,107.1635,54796.0
2023-01-27 13:30:00,110.87,110.98,110.42,110.67,67477.0,107.1248,107.2311,106.69,106.9316,67477.0
2023-01-27 14:00:00,110.68,112.0,110.68,111.47,55331.0,106.9412,108.2166,106.9412,107.7045,55331.0
2023-01-27 14:30:00,111.44,111.71,111.08,111.54,53640.0,107.6756,107.9364,107.3277,107.7722,53640.0
2023-01-27 15:00:00,111.51,111.99,111.24,111.63,79391.0,107.7432,108.207,107.4823,107.8591,79391.0
2023-01-27 15:30:00,111.64,112.05,111.49,111.77,383838.0,107.8688,108.265,107.7239,107.9944,383838.0
2023-01-30 09:30:00,111.05,111.65,110.79,111.06,46777.0,107.2987,107.8785,107.0475,107.3084,46777.0
2023-01-30 10:00:00,111.35,113.11,111.26,112.94,91934.0,107.5886,109.2891,107.5016,109.1249,91934.0
2023-01-30 10:30:00,112.95,112.95,111.94,112.33,93426.0,109.1346,109.1346,108.1587,108.5355,93426.0
2023-01-30 11:00:00,112.32,112.54,112.01,112.1,31077.0,108.5258,108.7384,108.2263,108.3133,31077.0
2023-01-30 11:30:00,112.11,112.46,111.99,112.44,23822.0,108.3229,108.6611,108.207,108.6418,23822.0
2023-01-30 12:00:00,112.4,112.81,112.26,112.68,33591.0,108.6031,108.9993,108.4679,108.8737,33591.0
2023-01-30 12:30:00,112.64,112.72,112.13,112.27,22903.0,108.835,108.9123,108.3423,108.4775,22903.0
2023-01-30 13:00:00,112.2,112.59,112.04,112.46,31433.0,108.4099,108.7867,108.2553,108.6611,31433.0
2023-01-30 13:30:00,112.4,112.61,112.33,112.57,19470.0,108.6031,108.806,108.5355,108.7674,19470.0
2023-01-30 14:00:00,112.58,112.59,112.08,112.17,33616.0,108.7771,108.7867,108.2939,108.3809,33616.0
2023-01-30 14:30:00,112.18,112.23,111.82,111.91,19680.0,108.3906,108.4389,108.0427,108.1297,19680.0
2023-01-30 15:00:00,111.91,112.24,111.78,111.84,62227.0,108.1297,108.4485,108.0041,108.062,62227.0
2023-01-30 15:30:00,111.82,112.16,111.62,111.75,271550.0,108.0427,108.3712,107.8495,107.9751,271550.0
2023-01-31 09:30:00,111.73,112.01,109.85,110.47,90450.0,107.9558,108.2263,106.1393,106.7383,90450.0
2023-01-31 10:00:00,110.56,111.45,110.51,111.45,52526.0,106.8253,107.6852,106.777,107.6852,52526.0
2023-01-31 10:30:00,111.46,111.71,111.17,111.32,29181.0,107.6949,107.9364,107.4147,107.5596,29181.0
2023-01-31 11:00:00,111.35,111.86,111.35,111.8,39302.0,107.5886,108.0814,107.5886,108.0234,39302.0
2023-01-31 11:30:00,111.87,111.98,111.7,111.82,25462.0,108.091,108.1973,107.9268,108.0427,25462.0
2023-01-31 12:00:00,111.77,111.77,111.5,111.66,13759.0,107.9944,107.9944,107.7335,107.8881,13759.0
2023-01-31 12:30:00,111.62,111.83,111.62,111.73,15761.0,107.8495,108.0524,107.8495,107.9558,15761.0
2023-01-31 13:00:00,111.74,111.91,111.54,111.65,18124.0,107.9654,108.1297,107.7722,107.8785,18124.0
2023-01-31 13:30:00,111.69,112.07,111.58,111.91,29182.0,107.9171,108.2843,107.8108,108.1297,29182.0
2023-01-31 14:00:00,111.94,112.16,111.84,111.9,20906.0,108.1587,108.3712,108.062,108.12,20906.0
2023-01-31 14:30:00,111.9,111.96,111.74,111.8,20577.0,108.12,108.178,107.9654,108.0234,20577.0
2023-01-31 15:00:00,111.78,111.97,111.71,111.87,35992.0,108.0041,108.1877,107.9364,108.091,35992.0
2023-01-31 15:30:00,111.87,112.84,111.87,112.77,187441.0,108.091,109.0283,108.091,108.9606,187441.0
2023-02-01 09:30:00,111.76,112.19,111.05,111.97,29252.0,107.9848,108.4002,107.2987,108.1877,29252.0
2023-02-01 10:00:00,112.03,112.2,111.42,111.72,51761.0,108.2456,108.4099,107.6562,107.9461,51761.0
2023-02-01 10:30:00,111.73,112.05,111.16,111.3,42396.0,107.9558,108.265,107.405,107.5403,42396.0
2023-02-01 11:00:00,111.3,111.37,110.94,111.06,28597.0,107.5403,107.6079,107.1925,107.3084,28597.0
2023-02-01 11:30:00,111.06,111.53,111.06,111.33,24779.0,107.3084,107.7625,107.3084,107.5693,24779.0
2023-02-01 12:00:00,111.32,111.46,111.19,111.27,14398.0,107.5596,107.6949,107.434,107.5113,14398.0
2023-02-01 12:30:00,111.31,111.53,111.26,111.34,12774.0,107.55,107.7625,107.5016,107.5789,12774.0
2023-02-01 13:00:00,111.33,111.59,111.27,111.51,13447.0,107.5693,107.8205,107.5113,107.7432,13447.0
2023-02-01 13:30:00,111.46,111.8,111.46,111.72,14551.0,107.6949,108.0234,107.6949,107.9461,14551.0
2023-02-01 14:00:00,111.5,111.96,111.3,111.75,35762.0,107.7335,108.178,107.5403,107.9751,35762.0
2023-02-01 14:30:00,111.81,113.0,111.47,112.4,65443.0,108.0331,109.1829,107.7045,108.6031,65443.0
2023-02-01 15:00:00,112.45,113.05,112.41,112.51,48678.0,108.6514,109.2312,108.6128,108.7094,48678.0
2023-02-01 15:30:00,112.56,113.28,111.87,112.1,235808.0,108.7577,109.4534,108.091,108.3133,235808.0
2023-02-02 09:30:00,112.66,113.3,111.03,111.09,135232.0,108.8543,109.4727,107.2794,107.3374,135232.0
2023-02-02 10:00:00,111.18,111.38,110.08,110.21,160369.0,107.4243,107.6176,106.3615,106.4871,160369.0
2023-02-02 10:30:00,110.18,111.35,110.06,110.67,163333.0,106.4581,107.5886,106.3422,106.9316,163333.0
2023-02-02 11:00:00,110.72,110.82,109.73,110.53,251946.0,106.9799,107.0765,106.0233,106.7963,251946.0
2023-02-02 11:30:00,110.56,111.33,110.03,110.07,65319.0,106.8253,107.5693,106.3132,106.3518,65319.0
2023-02-02 12:00:00,110.09,110.38,109.88,110.25,47834.0,106.3712,106.6514,106.1683,106.5258,47834.0
2023-02-02 12:30:00,110.23,110.26,109.63,109.95,43221.0,106.5064,106.5354,105.9267,106.2359,43221.0
2023-02-02 13:00:00,110.01,110.52,109.95,110.42,45669.0,106.2939,106.7866,106.2359,106.69,45669.0
2023-02-02 13:30:00,110.41,110.61,109.74,109.82,48383.0,106.6804,106.8736,106.033,106.1103,48383.0
2023-02-02 14:00:00,109.86,109.97,108.9,108.92,44956.0,106.1489,106.2552,105.2214,105.2407,44956.0
2023-02-02 14:30:00,108.89,109.03,108.37,108.47,73418.0,105.2117,105.347,104.7093,104.8059,73418.0
2023-02-02 15:00:00,108.48,108.88,108.48,108.69,61862.0,104.8155,105.202,104.8155,105.0185,61862.0
2023-02-02 15:30:00,108.68,109.2,108.68,108.84,239868.0,105.0088,105.5112,105.0088,105.1634,239868.0
2023-02-03 09:30:00,108.53,111.63,108.0,110.82,64317.0,104.8639,107.8591,104.3518,107.0765,64317.0
2023-02-03 10:00:00,110.7,112.34,110.54,111.97,52734.0,106.9606,108.5452,106.806,108.1877,52734.0
2023-02-03 10:30:00,112.11,112.99,111.87,112.99,60884.0,108.3229,109.1732,108.091,109.1732,60884.0
2023-02-03 11:00:00,113.02,113.42,112.62,112.97,72545.0,109.2022,109.5887,108.8157,109.1539,72545.0
2023-02-03 11:30:00,112.94,113.49,112.61,112.99,36942.0,109.1249,109.6563,108.806,109.1732,36942.0
2023-02-03 12:00:00,112.94,113.81,112.88,113.43,38574.0,109.1249,109.9655,109.0669,109.5983,38574.0
2023-02-03 12:30:00,113.39,113.66,112.1,112.29,52921.0,109.5597,109.8206,108.3133,108.4968,52921.0
2023-02-03 13:00:00,112.3,112.41,111.86,112.03,56148.0,108.5065,108.6128,108.0814,108.2456,56148.0
2023-02-03 13:30:00,112.07,112.2,111.77,111.83,44429.0,108.2843,108.4099,107.9944,108.0524,44429.0
2023-02-03 14:00:00,111.83,111.95,111.33,111.46,21557.0,108.0524,108.1683,107.5693,107.6949,21557.0
2023-02-03 14:30:00,111.43,112.02,111.2,111.9,77765.0,107.6659,108.236,107.4437,108.12,77765.0
2023-02-03 15:00:00,111.84,112.13,111.75,112.09,66460.0,108.062,108.3423,107.9751,108.3036,66460.0
2023-02-03 15:30:00,112.09,112.12,111.47,111.87,190638.0,108.3036,108.3326,107.7045,108.091,190638.0
2023-02-06 09:30:00,111.1,112.42,111.1,112.3,43978.0,107.347,108.6225,107.347,108.5065,43978.0
2023-02-06 10:00:00,112.22,112.24,111.54,111.76,25500.0,108.4292,108.4485,107.7722,107.9848,25500.0
2023-02-06 10:30:00,111.66,111.94,111.12,111.94,15949.0,107.8881,108.1587,107.3664,108.1587,15949.0
2023-02-06 11:00:00,111.92,112.24,111.85,112.03,21717.0,108.1393,108.4485,108.0717,108.2456,21717.0
2023-02-06 11:30:00,112.12,112.14,111.83,112.01,36561.0,108.3326,108.3519,108.0524,108.2263,36561.0
2023-02-06 12:00:00,112.06,112.41,111.88,112.29,84157.0,108.2746,108.6128,108.1007,108.4968,84157.0
2023-02-06 12:30:00,112.3,112.36,112.06,112.1,47207.0,108.5065,108.5645,108.2746,108.3133,47207.0
2023-02-06 13:00:00,112.15,112.38,112.04,112.23,22419.0,108.3616,108.5838,108.2553,108.4389,22419.0
2023-02-06 13:30:00,112.24,112.33,111.86,112.09,13649.0,108.4485,108.5355,108.0814,108.3036,13649.0
2023-02-06 14:00:00,112.12,112.74,112.12,112.68,97095.0,108.3326,108.9316,108.3326,108.8737,97095.0
2023-02-06 14:30:00,112.73,112.99,112.53,112.98,76343.0,108.922,109.1732,108.7287,109.1635,76343.0
2023-02-06 15:00:00,112.97,113.03,112.25,112.27,65821.0,109.1539,109.2119,108.4582,108.4775,65821.0
2023-02-06 15:30:00,112.22,112.47,112.05,112.27,114151.0,108.4292,108.6708,108.265,108.4775,114151.0
2023-02-07 09:30:00,111.53,112.19,111.46,111.9,16190.0,107.7625,108.4002,107.6949,108.12,16190.0
2023-02-07 10:00:00,111.89,112.55,111.84,112.49,63514.0,108.1104,108.7481,108.062,108.6901,63514.0
2023-02-07 10:30:00,112.43,112.51,111.86,112.18,25108.0,108.6321,108.7094,108.0814,108.3906,25108.0
2023-02-07 11:00:00,112.16,112.49,112.15,112.43,18952.0,108.3712,108.6901,108.3616,108.6321,18952.0
2023-02-07 11:30:00,112.46,112.84,112.45,112.68,17718.0,108.6611,109.0283,108.6514,108.8737,17718.0
2023-02-07 12:00:00,112.72,113.19,112.72,112.83,55087.0,108.9123,109.3664,108.9123,109.0186,55087.0
2023-02-07 12:30:00,112.81,113.81,112.8,113.72,18280.0,108.9993,109.9655,108.9896,109.8785,18280.0
2023-02-07 13:00:00,113.77,113.83,113.07,113.07,57078.0,109.9269,109.9848,109.2505,109.2505,57078.0
2023-02-07 13:30:00,112.93,113.07,112.55,112.6,32459.0,109.1152,109.2505,108.7481,108.7964,32459.0
2023-02-07 14:00:00,112.64,114.06,112.63,113.92,48183.0,108.835,110.2071,108.8254,110.0718,48183.0
2023-02-07 14:30:00,113.9,114.22,113.82,113.96,17464.0,110.0525,110.3617,109.9752,110.1104,17464.0
2023-02-07 15:00:00,114.02,114.24,113.83,114.24,18418.0,110.1684,110.381,109.9848,110.381,18418.0
2023-02-07 15:30:00,114.18,114.29,113.9,113.92,100027.0,110.323,110.4293,110.0525,110.0718,100027.0
2023-02-08 09:30:00,112.64,113.9,112.49,113.76,35686.0,108.835,110.0525,108.6901,109.9172,35686.0
2023-02-08 10:00:00,113.75,113.95,113.46,113.71,94496.0,109.9075,110.1008,109.6273,109.8689,94496.0
2023-02-08 10:30:00,113.71,113.71,113.3,113.67,83825.0,109.8689,109.8689,109.4727,109.8302,83825.0
2023-02-08 11:00:00,113.59,113.8,113.2,113.36,38621.0,109.7529,109.9558,109.3761,109.5307,38621.0
2023-02-08 11:30:00,113.29,113.29,112.81,113.14,9899.0,109.4631,109.4631,108.9993,109.3181,9899.0
2023-02-08 12:00:00,113.07,113.28,112.92,113.27,20425.0,109.2505,109.4534,109.1056,109.4437,20425.0
2023-02-08 12:30:00,113.25,113.39,113.02,113.37,8996.0,109.4244,109.5597,109.2022,109.5404,8996.0
2023-02-08 13:00:00,113.39,113.51,113.31,113.47,10104.0,109.5597,109.6756,109.4824,109.637,10104.0
2023-02-08 13:30:00,113.4,113.4,113.19,113.33,10651.0,109.5694,109.5694,109.3664,109.5017,10651.0
2023-02-08 14:00:00,113.29,113.42,113.12,113.23,10543.0,109.4631,109.5887,109.2988,109.4051,10543.0
2023-02-08 14:30:00,113.2,113.44,113.14,113.31,23260.0,109.3761,109.608,109.3181,109.4824,23260.0
2023-02-08 15:00:00,113.24,113.31,112.89,113.23,36100.0,109.4148,109.4824,109.0766,109.4051,36100.0
2023-02-08 15:30:00,113.35,113.53,113.2,113.42,105235.0,109.521,109.695,109.3761,109.5887,105235.0
2023-02-09 09:30:00,114.06,114.17,112.99,113.0,53805.0,110.2071,110.3133,109.1732,109.1829,53805.0
2023-02-09 10:00:00,113.0,113.14,112.28,112.41,28684.0,109.1829,109.3181,108.4872,108.6128,28684.0
2023-02-09 10:30:00,112.41,112.89,112.08,112.6,53809.0,108.6128,109.0766,108.2939,108.7964,53809.0
2023-02-09 11:00:00,112.56,112.56,111.44,111.44,45006.0,108.7577,108.7577,107.6756,107.6756,45006.0
2023-02-09 11:30:00,111.43,111.83,111.4,111.6,29532.0,107.6659,108.0524,107.6369,107.8302,29532.0
2023-02-09 12:00:00,111.6,112.01,111.39,111.8,26697.0,107.8302,108.2263,107.6273,108.0234,26697.0
2023-02-09 12:30:00,111.8,111.81,111.44,111.72,11632.0,108.0234,108.0331,107.6756,107.9461,11632.0
2023-02-09 13:00:00,111.68,111.97,111.57,111.97,20135.0,107.9075,108.1877,107.8012,108.1877,20135.0
2023-02-09 13:30:00,111.95,112.2,111.92,112.08,27570.0,108.1683,108.4099,108.1393,108.2939,27570.0
2023-02-09 14:00:00,112.07,112.34,111.44,111.51,50282.0,108.2843,108.5452,107.6756,107.7432,50282.0
2023-02-09 14:30:00,111.5,111.87,111.46,111.86,39345.0,107.7335,108.091,107.6949,108.0814,39345.0
2023-02-09 15:00:00,111.86,111.9,111.28,111.34,49648.0,108.0814,108.12,107.521,107.5789,49648.0
2023-02-09 15:30:00,111.33,111.52,110.9,110.97,166983.0,107.5693,107.7529,107.1538,107.2214,166983.0
2023-02-10 09:30:00,110.77,111.45,110.6,111.19,18725.0,107.0282,107.6852,106.8639,107.434,18725.0
2023-02-10 10:00:00,111.07,111.49,110.64,111.39,40751.0,107.3181,107.7239,106.9026,107.6273,40751.0
2023-02-10 10:30:00,111.39,111.43,110.91,111.12,23162.0,107.6273,107.6659,107.1635,107.3664,23162.0
2023-02-10 11:00:00,111.18,111.31,111.05,111.07,20664.0,107.4243,107.55,107.2987,107.3181,20664.0
2023-02-10 11:30:00,111.14,111.32,110.91,110.92,14658.0,107.3857,107.5596,107.1635,107.1731,14658.0
2023-02-10 12:00:00,110.86,111.02,110.62,110.76,19710.0,107.1152,107.2697,106.8833,107.0185,19710.0
2023-02-10 12:30:00,110.8,111.58,110.79,111.58,72983.0,107.0572,107.8108,107.0475,107.8108,72983.0
2023-02-10 13:00:00,111.59,111.84,111.45,111.48,20214.0,107.8205,108.062,107.6852,107.7142,20214.0
2023-02-10 13:30:00,111.46,111.69,111.34,111.41,25506.0,107.6949,107.9171,107.5789,107.6466,25506.0
2023-02-10 14:00:00,111.41,111.87,111.33,111.33,38107.0,107.6466,108.091,107.5693,107.5693,38107.0
2023-02-10 14:30:00,111.32,111.58,111.24,111.54,46531.0,107.5596,107.8108,107.4823,107.7722,46531.0
2023-02-10 15:00:00,111.56,111.7,111.41,111.59,53593.0,107.7915,107.9268,107.6466,107.8205,53593.0
2023-02-10 15:30:00,111.56,111.86,111.31,111.34,159448.0,107.7915,108.0814,107.55,107.5789,159448.0
2023-02-13 09:30:00,111.47,112.13,110.89,111.95,47789.0,107.7045,108.3423,107.1441,108.1683,47789.0
2023-02-13 10:00:00,112.0,112.52,111.93,112.41,41794.0,108.2166,108.7191,108.149,108.6128,41794.0
2023-02-13 10:30:00,112.53,112.85,112.29,112.68,15405.0,108.7287,109.0379,108.4968,108.8737,15405.0
2023-02-13 11:00:00,112.68,112.86,112.54,112.67,12429.0,108.8737,109.0476,108.7384,108.864,12429.0
2023-02-13 11:30:00,112.63,112.63,112.16,112.24,13927.0,108.8254,108.8254,108.3712,108.4485,13927.0
2023-02-13 12:00:00,112.22,112.57,112.15,112.57,13359.0,108.4292,108.7674,108.3616,108.7674,13359.0
2023-02-13 12:30:00,112.58,112.79,112.51,112.73,12094.0,108.7771,108.98,108.7094,108.922,12094.0
2023-02-13 13:00:00,112.79,112.9,112.6,112.71,11998.0,108.98,109.0862,108.7964,108.9027,11998.0
2023-02-13 13:30:00,112.67,113.0,112.67,113.0,13015.0,108.864,109.1829,108.864,109.1829,13015.0
2023-02-13 14:00:00,112.97,113.04,112.64,112.64,18495.0,109.1539,109.2215,108.835,108.835,18495.0
2023-02-13 14:30:00,112.66,112.82,112.49,112.82,15143.0,108.8543,109.0089,108.6901,109.0089,15143.0
2023-02-13 15:00:00,112.77,113.03,112.65,113.0,26577.0,108.9606,109.2119,108.8447,109.1829,26577.0
2023-02-13 15:30:00,113.04,113.45,112.99,113.41,156016.0,109.2215,109.6177,109.1732,109.579,156016.0
2023-02-14 09:30:00,113.12,114.1,112.54,113.96,26412.0,109.2988,110.2457,108.7384,110.1104,26412.0
2023-02-14 10:00:00,114.04,115.6,113.98,115.07,127907.0,110.1877,111.695,110.1298,111.1829,127907.0
2023-02-14 10:30:00,115.07,115.38,114.37,114.67,144706.0,111.1829,111.4825,110.5066,110.7965,144706.0
2023-02-14 11:00:00,114.57,114.84,114.08,114.09,35058.0,110.6998,110.9607,110.2264,110.236,35058.0
2023-02-14 11:30:00,114.03,114.15,113.71,113.83,47372.0,110.1781,110.294,109.8689,109.9848,47372.0
2023-02-14 12:00:00,113.87,114.29,113.82,114.23,19739.0,110.0235,110.4293,109.9752,110.3713,19739.0
2023-02-14 12:30:00,114.19,114.34,113.98,114.3,20849.0,110.3327,110.4776,110.1298,110.439,20849.0
2023-02-14 13:00:00,114.29,114.81,114.26,114.47,49980.0,110.4293,110.9317,110.4003,110.6032,49980.0
2023-02-14 13:30:00,114.42,114.48,114.17,114.29,34680.0,110.5549,110.6129,110.3133,110.4293,34680.0
2023-02-14 14:00:00,114.3,114.61,114.13,114.47,28323.0,110.439,110.7385,110.2747,110.6032,28323.0
2023-02-14 14:30:00,114.5,114.82,114.42,114.46,47419.0,110.6322,110.9414,110.5549,110.5935,47419.0
2023-02-14 15:00:00,114.47,114.53,114.29,114.34,22279.0,110.6032,110.6612,110.4293,110.4776,22279.0
2023-02-14 15:30:00,114.3,114.61,114.16,114.24,176830.0,110.439,110.7385,110.3037,110.381,176830.0
2023-02-15 09:30:00,113.47,114.11,113.17,113.78,32817.0,109.637,110.2554,109.3471,109.9365,32817.0
2023-02-15 10:00:00,113.86,114.35,113.78,114.12,51874.0,110.0138,110.4873,109.9365,110.265,51874.0
2023-02-15 10:30:00,114.08,114.42,114.0,114.09,20288.0,110.2264,110.5549,110.1491,110.236,20288.0
2023-02-15 11:00:00,114.02,114.25,113.97,114.07,27883.0,110.1684,110.3906,110.1201,110.2167,27883.0
2023-02-15 11:30:00,114.01,114.37,113.97,114.11,21361.0,110.1587,110.5066,110.1201,110.2554,21361.0
2023-02-15 12:00:00,114.12,114.13,113.38,113.39,47639.0,110.265,110.2747,109.55,109.5597,47639.0
2023-02-15 12:30:00,113.39,114.12,113.39,113.9,15052.0,109.5597,110.265,109.5597,110.0525,15052.0
2023-02-15 13:00:00,113.94,114.08,113.86,114.08,9559.0,110.0911,110.2264,110.0138,110.2264,9559.0
2023-02-15 13:30:00,114.06,114.12,113.57,113.7,75216.0,110.2071,110.265,109.7336,109.8592,75216.0
2023-02-15 14:00:00,113.73,114.01,113.63,113.74,17669.0,109.8882,110.1587,109.7916,109.8979,17669.0
2023-02-15 14:30:00,113.76,113.92,113.55,113.59,19729.0,109.9172,110.0718,109.7143,109.7529,19729.0
2023-02-15 15:00:00,113.62,113.86,113.62,113.76,53238.0,109.7819,110.0138,109.7819,109.9172,53238.0
2023-02-15 15:30:00,113.78,113.89,113.55,113.85,138886.0,109.9365,110.0428,109.7143,110.0042,138886.0
2023-02-16 09:30:00,112.9,114.24,112.9,114.0,49317.0,109.0862,110.381,109.0862,110.1491,49317.0
2023-02-16 10:00:00,113.96,114.63,113.7,114.36,34981.0,110.1104,110.7578,109.8592,110.4969,34981.0
2023-02-16 10:30:00,114.39,114.7,114.22,114.35,44838.0,110.5259,110.8254,110.3617,110.4873,44838.0
2023-02-16 11:00:00,114.33,114.4,114.1,114.26,22874.0,110.4679,110.5356,110.2457,110.4003,22874.0
2023-02-16 11:30:00,114.26,114.37,114.12,114.23,19394.0,110.4003,110.5066,110.265,110.3713,19394.0
2023-02-16 12:00:00,114.23,114.62,114.21,114.53,15479.0,110.3713,110.7481,110.352,110.6612,15479.0
2023-02-16 12:30:00,114.53,114.64,114.42,114.47,11645.0,110.6612,110.7675,110.5549,110.6032,11645.0
2023-02-16 13:00:00,114.49,114.53,114.16,114.17,21776.0,110.6225,110.6612,110.3037,110.3133,21776.0
2023-02-16 13:30:00,114.19,114.43,114.16,114.43,17194.0,110.3327,110.5646,110.3037,110.5646,17194.0
2023-02-16 14:00:00,114.46,114.83,114.41,114.8,11944.0,110.5935,110.951,110.5452,110.9221,11944.0
2023-02-16 14:30:00,114.82,114.86,114.63,114.79,11848.0,110.9414,110.98,110.7578,110.9124,11848.0
2023-02-16 15:00:00,114.78,114.79,114.24,114.3,24736.0,110.9027,110.9124,110.381,110.439,24736.0
2023-02-16 15:30:00,114.27,114.29,113.9,114.04,138561.0,110.41,110.4293,110.0525,110.1877,138561.0
2023-02-17 09:30:00,113.66,114.28,113.45,114.05,41544.0,109.8206,110.4196,109.6177,110.1974,41544.0
2023-02-17 10:00:00,114.1,114.15,113.77,114.09,30734.0,110.2457,110.294,109.9269,110.236,30734.0
2023-02-17 10:30:00,114.09,114.17,113.47,113.49,16227.0,110.236,110.3133,109.637,109.6563,16227.0
2023-02-17 11:00:00,113.52,113.52,113.04,113.15,9780.0,109.6853,109.6853,109.2215,109.3278,9780.0
2023-02-17 11:30:00,113.13,113.28,112.87,112.89,43566.0,109.3085,109.4534,109.0573,109.0766,43566.0
2023-02-17 12:00:00,112.91,113.27,112.88,113.01,42374.0,109.0959,109.4437,109.0669,109.1925,42374.0
2023-02-17 12:30:00,113.0,113.26,112.79,112.93,22029.0,109.1829,109.4341,108.98,109.1152,22029.0
2023-02-17 13:00:00,112.92,113.32,112.77,113.02,33370.0,109.1056,109.4921,108.9606,109.2022,33370.0
2023-02-17 13:30:00,113.02,113.04,112.83,112.91,24490.0,109.2022,109.2215,109.0186,109.0959,24490.0
2023-02-17 14:00:00,112.91,113.12,112.82,112.89,22654.0,109.0959,109.2988,109.0089,109.0766,22654.0
2023-02-17 14:30:00,112.94,113.09,112.64,112.76,29354.0,109.1249,109.2698,108.835,108.951,29354.0
2023-02-17 15:00:00,112.76,112.83,112.23,112.28,71244.0,108.951,109.0186,108.4389,108.4872,71244.0
2023-02-17 15:30:00,112.26,112.64,112.11,112.18,217243.0,108.4679,108.835,108.3229,108.3906,217243.0
2023-02-21 09:30:00,111.79,112.8,111.15,112.61,65559.0,108.0137,108.9896,107.3954,108.806,65559.0
2023-02-21 10:00:00,112.54,112.61,111.29,111.48,28110.0,108.7384,108.806,107.5306,107.7142,28110.0
2023-02-21 10:30:00,111.48,111.53,111.02,111.04,30609.0,107.7142,107.7625,107.2697,107.2891,30609.0
2023-02-21 11:00:00,111.0,111.27,110.88,111.04,41378.0,107.2504,107.5113,107.1345,107.2891,41378.0
2023-02-21 11:30:00,111.04,111.04,110.44,110.61,19825.0,107.2891,107.2891,106.7093,106.8736,19825.0
2023-02-21 12:00:00,110.51,110.84,110.47,110.69,13117.0,106.777,107.0958,106.7383,106.9509,13117.0
2023-02-21 12:30:00,110.66,110.84,110.57,110.8,12946.0,106.9219,107.0958,106.8349,107.0572,12946.0
2023-02-21 13:00:00,110.76,110.76,110.16,110.25,41515.0,107.0185,107.0185,106.4388,106.5258,41515.0
2023-02-21 13:30:00,110.23,110.55,110.09,110.43,43434.0,106.5064,106.8156,106.3712,106.6997,43434.0
2023-02-21 14:00:00,110.43,110.62,109.88,110.07,54340.0,106.6997,106.8833,106.1683,106.3518,54340.0
2023-02-21 14:30:00,110.06,110.34,110.06,110.15,39372.0,106.3422,106.6127,106.3422,106.4291,39372.0
2023-02-21 15:00:00,110.17,110.37,110.02,110.25,32867.0,106.4485,106.6417,106.3035,106.5258,32867.0
2023-02-21 15:30:00,110.29,110.67,110.1,110.33,94387.0,106.5644,106.9316,106.3808,106.6031,94387.0
2023-02-22 09:30:00,110.19,110.98,109.6,109.94,29203.0,106.4678,107.2311,105.8977,106.2262,29203.0
2023-02-22 10:00:00,109.87,109.93,109.37,109.52,23813.0,106.1586,106.2166,105.6755,105.8204,23813.0
2023-02-22 10:30:00,109.43,109.43,108.99,109.37,35493.0,105.7335,105.7335,105.3083,105.6755,35493.0
2023-02-22 11:00:00,109.37,109.58,109.17,109.29,33179.0,105.6755,105.8784,105.4822,105.5982,33179.0
2023-02-22 11:30:00,109.3,109.57,109.09,109.48,22937.0,105.6079,105.8687,105.4049,105.7818,22937.0
2023-02-22 12:00:00,109.53,109.64,109.33,109.44,20688.0,105.8301,105.9364,105.6368,105.7431,20688.0
2023-02-22 12:30:00,109.46,110.04,109.44,109.78,35052.0,105.7624,106.3229,105.7431,106.0716,35052.0
2023-02-22 13:00:00,109.8,109.81,109.57,109.8,18046.0,106.091,106.1006,105.8687,106.091,18046.0
2023-02-22 13:30:00,109.83,109.97,109.72,109.88,28694.0,106.1199,106.2552,106.0137,106.1683,28694.0
2023-02-22 14:00:00,109.84,110.02,109.4,109.6,33382.0,106.1296,106.3035,105.7045,105.8977,33382.0
2023-02-22 14:30:00,109.58,109.6,109.01,109.01,44384.0,105.8784,105.8977,105.3276,105.3276,44384.0
2023-02-22 15:00:00,108.98,109.35,108.85,109.28,44432.0,105.2987,105.6562,105.1731,105.5885,44432.0
2023-02-22 15:30:00,109.28,109.56,108.99,109.52,153591.0,105.5885,105.8591,105.3083,105.8204,153591.0
2023-02-23 09:30:00,109.5,110.18,107.42,107.56,115154.0,105.8011,106.4581,103.7914,103.9266,115154.0
2023-02-23 10:00:00,107.63,107.77,106.62,107.21,97434.0,103.9943,104.1295,103.0184,103.5885,97434.0
2023-02-23 10:30:00,107.17,107.34,106.61,106.63,62064.0,103.5498,103.7141,103.0087,103.028,62064.0
2023-02-23 11:00:00,106.63,106.87,106.3,106.49,56844.0,103.028,103.2599,102.7092,102.8928,56844.0
2023-02-23 11:30:00,106.52,106.52,105.78,105.83,30265.0,102.9218,102.9218,102.2068,102.2551,30265.0
2023-02-23 12:00:00,105.84,106.03,105.6,105.88,30183.0,102.2647,102.4483,102.0328,102.3034,30183.0
2023-02-23 12:30:00,105.85,106.13,105.71,105.92,34001.0,102.2744,102.5449,102.1391,102.342,34001.0
2023-02-23 13:00:00,105.97,106.14,105.78,105.94,23078.0,102.3903,102.5546,102.2068,102.3614,23078.0
2023-02-23 13:30:00,105.93,106.48,105.83,106.12,56214.0,102.3517,102.8831,102.2551,102.5353,56214.0
2023-02-23 14:00:00,106.06,106.46,106.03,106.16,30527.0,102.4773,102.8638,102.4483,102.5739,30527.0
2023-02-23 14:30:00,106.18,106.96,106.16,106.65,42994.0,102.5932,103.3469,102.5739,103.0474,42994.0
2023-02-23 15:00:00,106.67,107.28,106.66,107.25,83040.0,103.0667,103.6561,103.057,103.6271,83040.0
2023-02-23 15:30:00,107.22,107.35,107.0,107.25,192376.0,103.5981,103.7237,103.3855,103.6271,192376.0
2023-02-24 09:30:00,106.72,106.95,106.2,106.71,52120.0,103.115,103.3372,102.6126,103.1053,52120.0
2023-02-24 10:00:00,106.78,107.26,106.74,106.94,44035.0,103.173,103.6368,103.1343,103.3276,44035.0
2023-02-24 10:30:00,106.94,107.19,106.8,107.06,30411.0,103.3276,103.5691,103.1923,103.4435,30411.0
2023-02-24 11:00:00,107.07,107.79,107.06,107.68,39687.0,103.4532,104.1489,103.4435,104.0426,39687.0
2023-02-24 11:30:00,107.67,107.98,107.51,107.55,32954.0,104.0329,104.3324,103.8783,103.917,32954.0
2023-02-24 12:00:00,107.63,107.68,107.34,107.5,17796.0,103.9943,104.0426,103.7141,103.8687,17796.0
2023-02-24 12:30:00,107.51,107.55,107.01,107.11,17461.0,103.8783,103.917,103.3952,103.4918,17461.0
2023-02-24 13:00:00,107.11,107.33,106.91,107.33,16356.0,103.4918,103.7044,103.2986,103.7044,16356.0
2023-02-24 13:30:00,107.28,107.86,107.22,107.7,21088.0,103.6561,104.2165,103.5981,104.0619,21088.0
2023-02-24 14:00:00,107.81,107.92,107.69,107.79,22283.0,104.1682,104.2745,104.0522,104.1489,22283.0
2023-02-24 14:30:00,107.75,107.97,107.43,107.94,46179.0,104.1102,104.3228,103.801,104.2938,46179.0
2023-02-24 15:00:00,107.92,108.26,107.92,108.12,23206.0,104.2745,104.603,104.2745,104.4677,23206.0
2023-02-24 15:30:00,108.09,108.12,107.55,107.77,134601.0,104.4387,104.4677,103.917,104.1295,134601.0
2023-02-27 09:30:00,108.7,108.7,107.56,108.12,30699.0,105.0281,105.0281,103.9266,104.4677,30699.0
2023-02-27 10:00:00,108.05,108.13,107.9,107.94,22843.0,104.4001,104.4774,104.2551,104.2938,22843.0
2023-02-27 10:30:00,107.86,107.94,107.33,107.52,23896.0,104.2165,104.2938,103.7044,103.888,23896.0
2023-02-27 11:00:00,107.57,107.75,107.37,107.38,27973.0,103.9363,104.1102,103.743,103.7527,27973.0
2023-02-27 11:30:00,107.4,107.49,107.3,107.44,12066.0,103.772,103.859,103.6754,103.8107,12066.0
2023-02-27 12:00:00,107.47,107.48,107.15,107.28,12287.0,103.8397,103.8493,103.5305,103.6561,12287.0
2023-02-27 12:30:00,107.28,107.4,107.03,107.18,14944.0,103.6561,103.772,103.4145,103.5595,14944.0
2023-02-27 13:00:00,107.21,107.53,107.13,107.47,24608.0,103.5885,103.8976,103.5112,103.8397,24608.0
2023-02-27 13:30:00,107.51,107.52,107.24,107.46,17104.0,103.8783,103.888,103.6174,103.83,17104.0
2023-02-27 14:00:00,107.48,107.67,107.16,107.36,17429.0,103.8493,104.0329,103.5401,103.7334,17429.0
2023-02-27 14:30:00,107.33,107.61,107.2,107.48,24299.0,103.7044,103.9749,103.5788,103.8493,24299.0
2023-02-27 15:00:00,107.52,107.79,107.49,107.66,50344.0,103.888,104.1489,103.859,104.0232,50344.0
2023-02-27 15:30:00,107.66,107.92,107.42,107.66,123695.0,104.0232,104.2745,103.7914,104.0232,123695.0
2023-02-28 09:30:00,108.1,109.54,108.02,109.51,49338.0,104.4484,105.8397,104.3711,105.8108,49338.0
2023-02-28 10:00:00,109.56,109.74,109.02,109.42,33196.0,105.8591,106.033,105.3373,105.7238,33196.0
2023-02-28 10:30:00,109.41,109.64,109.0,109.03,35473.0,105.7141,105.9364,105.318,105.347,35473.0
2023-02-28 11:00:00,109.09,109.27,109.04,109.08,12216.0,105.4049,105.5789,105.3566,105.3953,12216.0
2023-02-28 11:30:00,109.08,109.12,108.57,108.65,11208.0,105.3953,105.4339,104.9025,104.9798,11208.0
2023-02-28 12:00:00,108.71,108.81,108.45,108.81,7605.0,105.0378,105.1344,104.7866,105.1344,7605.0
2023-02-28 12:30:00,108.84,108.87,108.58,108.66,12740.0,105.1634,105.1924,104.9122,104.9895,12740.0
2023-02-28 13:00:00,108.67,108.87,108.49,108.76,19447.0,104.9991,105.1924,104.8252,105.0861,19447.0
2023-02-28 13:30:00,108.81,108.81,108.55,108.61,11127.0,105.1344,105.1344,104.8832,104.9412,11127.0
2023-02-28 14:00:00,108.64,108.69,108.32,108.32,12116.0,104.9701,105.0185,104.661,104.661,12116.0
2023-02-28 14:30:00,108.37,108.58,108.31,108.47,9043.0,104.7093,104.9122,104.6513,104.8059,9043.0
2023-02-28 15:00:00,108.42,108.47,108.22,108.25,12508.0,104.7576,104.8059,104.5643,104.5933,12508.0
2023-02-28 15:30:00,108.28,108.7,108.14,108.4,131958.0,104.6223,105.0281,104.487,104.7383,131958.0
2023-03-01 09:30:00,108.08,108.71,107.78,107.78,27658.0,104.4291,105.0378,104.1392,104.1392,27658.0
2023-03-01 10:00:00,107.97,107.97,106.98,107.35,25989.0,104.3228,104.3228,103.3662,103.7237,25989.0
2023-03-01 10:30:00,107.37,107.81,107.09,107.72,16061.0,103.743,104.1682,103.4725,104.0812,16061.0
2023-03-01 11:00:00,107.69,107.75,106.94,107.23,18503.0,104.0522,104.1102,103.3276,103.6078,18503.0
2023-03-01 11:30:00,107.25,107.56,107.23,107.39,15237.0,103.6271,103.9266,103.6078,103.7624,15237.0
2023-03-01 12:00:00,107.4,107.55,107.19,107.47,16485.0,103.772,103.917,103.5691,103.8397,16485.0
2023-03-01 12:30:00,107.48,107.67,107.24,107.32,17691.0,103.8493,104.0329,103.6174,103.6947,17691.0
2023-03-01 13:00:00,107.34,107.39,106.9,106.95,23127.0,103.7141,103.7624,103.2889,103.3372,23127.0
2023-03-01 13:30:00,106.93,106.98,106.61,106.82,23319.0,103.3179,103.3662,103.0087,103.2116,23319.0
2023-03-01 14:00:00,106.8,106.82,106.48,106.48,43097.0,103.1923,103.2116,102.8831,102.8831,43097.0
2023-03-01 14:30:00,106.47,106.54,106.26,106.49,21765.0,102.8734,102.9411,102.6705,102.8928,21765.0
2023-03-01 15:00:00,106.54,106.95,106.4,106.73,90672.0,102.9411,103.3372,102.8058,103.1247,90672.0
2023-03-01 15:30:00,106.72,106.94,106.55,106.82,171675.0,103.115,103.3276,102.9507,103.2116,171675.0
2023-03-02 09:30:00,106.24,106.99,105.38,105.61,28612.0,102.6512,103.3759,101.8203,102.0425,28612.0
2023-03-02 10:00:00,105.67,105.79,104.89,105.23,14542.0,102.1005,102.2164,101.3468,101.6753,14542.0
2023-03-02 10:30:00,105.25,106.11,105.25,105.97,23365.0,101.6947,102.5256,101.6947,102.3903,23365.0
2023-03-02 11:00:00,106.03,106.16,105.73,105.97,8772.0,102.4483,102.5739,102.1584,102.3903,8772.0
2023-03-02 11:30:00,106.06,106.18,105.89,105.9,10035.0,102.4773,102.5932,102.313,102.3227,10035.0
2023-03-02 12:00:00,105.96,106.02,105.79,105.95,9768.0,102.3807,102.4386,102.2164,102.371,9768.0
2023-03-02 12:30:00,105.98,106.21,105.97,106.13,11982.0,102.4,102.6222,102.3903,102.5449,11982.0
2023-03-02 13:00:00,106.11,106.15,105.86,106.1,10911.0,102.5256,102.5643,102.2841,102.5159,10911.0
2023-03-02 13:30:00,106.12,106.6,106.11,106.55,9371.0,102.5353,102.9991,102.5256,102.9507,9371.0
2023-03-02 14:00:00,106.57,106.84,106.52,106.79,19761.0,102.9701,103.2309,102.9218,103.1826,19761.0
2023-03-02 14:30:00,106.8,106.84,106.55,106.55,17888.0,103.1923,103.2309,102.9507,102.9507,17888.0
2023-03-02 15:00:00,106.53,106.68,106.51,106.68,20676.0,102.9314,103.0764,102.9121,103.0764,20676.0
2023-03-02 15:30:00,106.65,106.77,106.44,106.62,100188.0,103.0474,103.1633,102.8445,103.0184,100188.0
2023-03-03 09:30:00,107.19,107.9,105.97,106.86,24624.0,103.5691,104.2551,102.3903,103.2503,24624.0
2023-03-03 10:00:00,106.77,106.91,106.21,106.72,28785.0,103.1633,103.2986,102.6222,103.115,28785.0
2023-03-03 10:30:00,106.71,106.85,106.47,106.53,14088.0,103.1053,103.2406,102.8734,102.9314,14088.0
2023-03-03 11:00:00,106.6,107.19,106.54,107.15,10715.0,102.9991,103.5691,102.9411,103.5305,10715.0
2023-03-03 11:30:00,107.2,107.4,106.95,107.35,15662.0,103.5788,103.772,103.3372,103.7237,15662.0
2023-03-03 12:00:00,107.32,107.9,107.3,107.72,58522.0,103.6947,104.2551,103.6754,104.0812,58522.0
2023-03-03 12:30:00,107.78,107.92,107.63,107.92,7605.0,104.1392,104.2745,103.9943,104.2745,7605.0
2023-03-03 13:00:00,107.93,108.25,107.9,108.14,18035.0,104.2841,104.5933,104.2551,104.487,18035.0
2023-03-03 13:30:00,108.18,108.19,107.86,107.91,12172.0,104.5257,104.5353,104.2165,104.2648,12172.0
2023-03-03 14:00:00,107.95,108.08,107.79,108.04,62638.0,104.3035,104.4291,104.1489,104.3904,62638.0
2023-03-03 14:30:00,108.1,108.18,107.86,107.97,15658.0,104.4484,104.5257,104.2165,104.3228,15658.0
2023-03-03 15:00:00,108.0,108.23,107.91,107.99,13816.0,104.3518,104.574,104.2648,104.3421,13816.0
2023-03-03 15:30:00,107.98,108.01,107.74,107.94,84278.0,104.3324,104.3614,104.1005,104.2938,84278.0
2023-03-06 09:30:00,107.5,108.31,107.36,108.23,33920.0,103.8687,104.6513,103.7334,104.574,33920.0
2023-03-06 10:00:00,108.26,108.5,108.1,108.29,20278.0,104.603,104.8349,104.4484,104.632,20278.0
2023-03-06 10:30:00,108.24,108.68,108.21,108.34,56571.0,104.5837,105.0088,104.5547,104.6803,56571.0
2023-03-06 11:00:00,108.34,108.55,108.14,108.18,22104.0,104.6803,104.8832,104.487,104.5257,22104.0
2023-03-06 11:30:00,108.18,108.29,107.89,108.25,20766.0,104.5257,104.632,104.2455,104.5933,20766.0
2023-03-06 12:00:00,108.28,108.39,108.06,108.17,12858.0,104.6223,104.7286,104.4097,104.516,12858.0
2023-03-06 12:30:00,108.14,108.17,107.87,108.01,24637.0,104.487,104.516,104.2262,104.3614,24637.0
2023-03-06 13:00:00,107.98,108.06,107.85,107.95,25013.0,104.3324,104.4097,104.2068,104.3035,25013.0
2023-03-06 13:30:00,107.92,107.95,107.6,107.76,28516.0,104.2745,104.3035,103.9653,104.1199,28516.0
2023-03-06 14:00:00,107.74,108.01,107.73,107.77,33760.0,104.1005,104.3614,104.0909,104.1295,33760.0
2023-03-06 14:30:00,107.77,107.94,107.67,107.77,31170.0,104.1295,104.2938,104.0329,104.1295,31170.0
2023-03-06 15:00:00,107.81,107.92,107.28,107.32,86727.0,104.1682,104.2745,103.6561,103.6947,86727.0
2023-03-06 15:30:00,107.32,107.35,106.97,107.05,154638.0,103.6947,103.7237,103.3566,103.4339,154638.0
2023-03-07 09:30:00,106.94,107.5,106.94,107.36,40156.0,103.3276,103.8687,103.3276,103.7334,40156.0
2023-03-07 10:00:00,107.31,107.31,106.52,106.74,39389.0,103.6851,103.6851,102.9218,103.1343,39389.0
2023-03-07 10:30:00,106.78,106.83,105.87,106.06,45281.0,103.173,103.2213,102.2937,102.4773,45281.0
2023-03-07 11:00:00,106.02,106.33,106.01,106.1,22213.0,102.4386,102.7382,102.429,102.5159,22213.0
2023-03-07 11:30:00,106.07,106.38,105.97,106.0,20333.0,102.487,102.7865,102.3903,102.4193,20333.0
2023-03-07 12:00:00,105.92,106.27,105.66,105.99,28432.0,102.342,102.6802,102.0908,102.4097,28432.0
2023-03-07 12:30:00,106.0,106.17,105.89,105.99,27473.0,102.4193,102.5836,102.313,102.4097,27473.0
2023-03-07 13:00:00,105.93,106.01,105.23,105.3,37909.0,102.3517,102.429,101.6753,101.743,37909.0
2023-03-07 13:30:00,105.3,105.36,104.93,105.0,22290.0,101.743,101.8009,101.3855,101.4531,22290.0
2023-03-07 14:00:00,105.02,105.59,104.94,105.54,75413.0,101.4724,102.0232,101.3951,101.9749,75413.0
2023-03-07 14:30:00,105.54,105.63,105.33,105.47,34434.0,101.9749,102.0618,101.772,101.9072,34434.0
2023-03-07 15:00:00,105.47,105.73,105.45,105.65,35051.0,101.9072,102.1584,101.8879,102.0811,35051.0
2023-03-07 15:30:00,105.67,106.05,105.37,105.53,206253.0,102.1005,102.4676,101.8106,101.9652,206253.0
2023-03-08 09:30:00,105.39,106.51,105.08,106.37,22933.0,101.8299,102.9121,101.5304,102.7768,22933.0
2023-03-08 10:00:00,106.35,106.59,105.89,106.35,28521.0,102.7575,102.9894,102.313,102.7575,28521.0
2023-03-08 10:30:00,106.3,106.63,106.18,106.26,20804.0,102.7092,103.028,102.5932,102.6705,20804.0
2023-03-08 11:00:00,106.36,106.48,106.22,106.38,22482.0,102.7672,102.8831,102.6319,102.7865,22482.0
2023-03-08 11:30:00,106.41,106.55,106.24,106.34,17060.0,102.8155,102.9507,102.6512,102.7478,17060.0
2023-03-08 12:00:00,106.36,106.63,106.24,106.36,43679.0,102.7672,103.028,102.6512,102.7672,43679.0
2023-03-08 12:30:00,106.41,106.47,106.3,106.4,17534.0,102.8155,102.8734,102.7092,102.8058,17534.0
2023-03-08 13:00:00,106.43,106.43,106.13,106.16,29191.0,102.8348,102.8348,102.5449,102.5739,29191.0
2023-03-08 13:30:00,106.14,106.28,106.11,106.14,27158.0,102.5546,102.6899,102.5256,102.5546,27158.0
2023-03-08 14:00:00,106.16,106.44,106.08,106.44,36927.0,102.5739,102.8445,102.4966,102.8445,36927.0
2023-03-08 14:30:00,106.43,106.44,106.05,106.29,156474.0,102.8348,102.8445,102.4676,102.6995,156474.0
2023-03-08 15:00:00,106.3,106.52,106.19,106.52,96114.0,102.7092,102.9218,102.6029,102.9218,96114.0
2023-03-08 15:30:00,106.53,106.93,106.34,106.55,194546.0,102.9314,103.3179,102.7478,102.9507,194546.0
2023-03-09 09:30:00,106.29,106.29,103.11,103.16,156900.0,102.6995,102.6995,99.6269,99.6753,156900.0
2023-03-09 10:00:00,103.08,103.11,101.94,102.35,105636.0,99.598,99.6269,98.4965,98.8926,105636.0
2023-03-09 10:30:00,102.4,103.12,102.39,102.49,57339.0,98.9409,99.6366,98.9313,99.0279,57339.0
2023-03-09 11:00:00,102.49,102.7,101.68,102.15,119887.0,99.0279,99.2308,98.2453,98.6994,119887.0
2023-03-09 11:30:00,102.09,102.15,101.51,101.68,105961.0,98.6414,98.6994,98.081,98.2453,105961.0
2023-03-09 12:00:00,101.64,101.84,101.26,101.79,65356.0,98.2066,98.3998,97.8394,98.3515,65356.0
2023-03-09 12:30:00,101.84,101.91,100.68,100.77,54724.0,98.3998,98.4675,97.279,97.366,54724.0
2023-03-09 13:00:00,100.76,101.06,100.53,100.65,33091.0,97.3563,97.6462,97.1341,97.25,33091.0
2023-03-09 13:30:00,100.59,100.75,99.9,100.45,133819.0,97.1921,97.3467,96.5254,97.0568,133819.0
2023-03-09 14:00:00,100.49,101.49,100.44,101.43,148568.0,97.0955,98.0617,97.0471,98.0037,148568.0
2023-03-09 14:30:00,101.38,101.52,100.99,101.13,89320.0,97.9554,98.0907,97.5786,97.7138,89320.0
2023-03-09 15:00:00,101.08,101.21,100.01,100.28,130766.0,97.6655,97.7911,96.6317,96.8925,130766.0
2023-03-09 15:30:00,100.22,100.72,100.01,100.12,309318.0,96.8346,97.3177,96.6317,96.738,309318.0
2023-03-10 09:30:00,98.76,99.02,94.09,96.45,242213.0,95.4239,95.6751,90.9116,93.1919,242213.0
2023-03-10 10:00:00,96.38,97.08,95.74,96.77,129851.0,93.1243,93.8006,92.5059,93.5011,129851.0
2023-03-10 10:30:00,96.76,97.93,96.09,97.93,87457.0,93.4915,94.6219,92.8441,94.6219,87457.0
2023-03-10 11:00:00,97.9,99.05,97.48,99.02,122905.0,94.5929,95.7041,94.1871,95.6751,122905.0
2023-03-10 11:30:00,99.02,99.37,97.49,97.51,131957.0,95.6751,96.0133,94.1968,94.2161,131957.0
2023-03-10 12:00:00,97.51,97.6,96.4,96.6,65748.0,94.2161,94.3031,93.1436,93.3369,65748.0
2023-03-10 12:30:00,96.64,97.01,96.46,96.6,51404.0,93.3755,93.733,93.2016,93.3369,51404.0
2023-03-10 13:00:00,96.6,96.67,95.45,95.53,62953.0,93.3369,93.4045,92.2257,92.303,62953.0
2023-03-10 13:30:00,95.43,95.53,95.11,95.39,70267.0,92.2064,92.303,91.8972,92.1677,70267.0
2023-03-10 14:00:00,95.39,96.28,95.39,95.87,59066.0,92.1677,93.0277,92.1677,92.6315,59066.0
2023-03-10 14:30:00,95.9,96.49,95.79,96.2,86523.0,92.6605,93.2306,92.5542,92.9504,86523.0
2023-03-10 15:00:00,96.17,96.17,95.3,95.45,96322.0,92.9214,92.9214,92.0808,92.2257,96322.0
2023-03-10 15:30:00,95.43,95.51,94.38,94.88,270348.0,92.2064,92.2837,91.1918,91.675,270348.0
2023-03-13 09:30:00,91.5,91.62,85.79,88.86,487293.0,88.4091,88.5251,82.892,85.8583,487293.0
2023-03-13 10:00:00,88.91,89.11,85.3,85.92,324079.0,85.9066,86.0999,82.4186,83.0176,324079.0
2023-03-13 10:30:00,86.01,89.92,85.74,89.69,323045.0,83.1046,86.8825,82.8437,86.6603,323045.0
2023-03-13 11:00:00,89.78,90.69,88.8,90.09,440628.0,86.7472,87.6265,85.8003,87.0468,440628.0
2023-03-13 11:30:00,90.05,90.89,89.68,90.33,201478.0,87.0081,87.8197,86.6506,87.2787,201478.0
2023-03-13 12:00:00,90.37,90.97,89.17,89.33,131389.0,87.3173,87.897,86.1578,86.3124,131389.0
2023-03-13 12:30:00,89.28,90.49,88.77,88.95,98908.0,86.2641,87.4333,85.7714,85.9453,98908.0
2023-03-13 13:00:00,88.95,90.47,88.59,89.61,282644.0,85.9453,87.4139,85.5974,86.583,282644.0
2023-03-13 13:30:00,89.53,90.56,89.08,90.15,102883.0,86.5057,87.5009,86.0709,87.1047,102883.0
2023-03-13 14:00:00,90.22,91.29,90.17,90.46,123382.0,87.1724,88.2062,87.1241,87.4043,123382.0
2023-03-13 14:30:00,90.55,90.97,89.77,90.05,102030.0,87.4912,87.897,86.7376,87.0081,102030.0
2023-03-13 15:00:00,90.05,90.92,89.96,90.45,239652.0,87.0081,87.8487,86.9212,87.3946,239652.0
2023-03-13 15:30:00,90.41,90.57,88.01,89.35,792117.0,87.356,87.5105,85.037,86.3318,792117.0
2023-03-14 09:30:00,91.37,93.67,91.09,92.27,249774.0,88.2835,90.5058,88.013,89.1531,249774.0
2023-03-14 10:00:00,92.26,93.21,91.08,92.78,183046.0,89.1435,90.0614,88.0033,89.6459,183046.0
2023-03-14 10:30:00,92.71,93.17,92.23,92.76,162680.0,89.5783,90.0227,89.1145,89.6266,162680.0
2023-03-14 11:00:00,92.6,92.97,92.34,92.42,67065.0,89.472,89.8295,89.2208,89.2981,67065.0
2023-03-14 11:30:00,92.38,92.61,92.02,92.09,98257.0,89.2594,89.4816,88.9116,88.9792,98257.0
2023-03-14 12:00:00,92.11,92.62,92.04,92.16,111414.0,88.9985,89.4913,88.9309,89.0468,111414.0
2023-03-14 12:30:00,92.14,92.54,91.38,91.42,96063.0,89.0275,89.414,88.2932,88.3318,96063.0
2023-03-14 13:00:00,91.41,92.1,90.62,91.62,295264.0,88.3222,88.9889,87.5589,88.5251,295264.0
2023-03-14 13:30:00,91.57,92.29,91.38,92.22,157369.0,88.4768,89.1724,88.2932,89.1048,157369.0
2023-03-14 14:00:00,92.23,92.33,91.54,92.06,60604.0,89.1145,89.2111,88.4478,88.9502,60604.0
2023-03-14 14:30:00,92.03,92.25,91.89,92.02,72053.0,88.9212,89.1338,88.786,88.9116,72053.0
2023-03-14 15:00:00,92.0,92.27,91.73,92.0,157986.0,88.8922,89.1531,88.6314,88.8922,157986.0
2023-03-14 15:30:00,91.98,92.38,91.74,92.33,562160.0,88.8729,89.2594,88.641,89.2111,562160.0
2023-03-15 09:30:00,88.1,88.86,86.86,87.86,260033.0,85.124,85.8583,83.9259,84.8921,260033.0
2023-03-15 10:00:00,87.86,88.92,87.65,87.98,164663.0,84.8921,85.9163,84.6892,85.008,164663.0
2023-03-15 10:30:00,87.98,88.34,87.13,87.86,88376.0,85.008,85.3559,84.1868,84.8921,88376.0
2023-03-15 11:00:00,87.9,88.25,87.37,87.39,156195.0,84.9307,85.2689,84.4186,84.438,156195.0
2023-03-15 11:30:00,87.37,87.92,87.17,87.5,53710.0,84.4186,84.9501,84.2254,84.5443,53710.0
2023-03-15 12:00:00,87.56,88.0,86.99,87.2,57552.0,84.6022,85.0274,84.0515,84.2544,57552.0
2023-03-15 12:30:00,87.2,87.44,86.98,87.22,51803.0,84.2544,84.4863,84.0418,84.2737,51803.0
2023-03-15 13:00:00,87.22,87.74,87.1,87.54,34620.0,84.2737,84.7761,84.1578,84.5829,34620.0
2023-03-15 13:30:00,87.54,87.78,87.03,87.12,48271.0,84.5829,84.8148,84.0901,84.1771,48271.0
2023-03-15 14:00:00,87.09,88.32,86.69,87.95,72615.0,84.1481,85.3366,83.7616,84.9791,72615.0
2023-03-15 14:30:00,88.05,88.36,87.44,87.96,60910.0,85.0757,85.3752,84.4863,84.9887,60910.0
2023-03-15 15:00:00,87.96,88.09,87.4,88.02,85389.0,84.9887,85.1143,84.4476,85.0467,85389.0
2023-03-15 15:30:00,87.98,88.04,86.86,87.16,446784.0,85.008,85.066,83.9259,84.2157,446784.0
2023-03-16 09:30:00,85.87,87.44,85.64,87.29,117978.0,82.9693,84.4863,82.7471,84.3413,117978.0
2023-03-16 10:00:00,87.27,87.29,85.83,86.13,115426.0,84.322,84.3413,82.9307,83.2205,115426.0
2023-03-16 10:30:00,86.14,88.81,86.04,88.08,126456.0,83.2302,85.81,83.1336,85.1047,126456.0
2023-03-16 11:00:00,88.06,88.58,87.56,88.26,105843.0,85.0853,85.5878,84.6022,85.2786,105843.0
2023-03-16 11:30:00,88.33,89.18,87.87,88.99,63387.0,85.3462,86.1675,84.9018,85.9839,63387.0
2023-03-16 12:00:00,89.01,89.02,88.42,88.78,58198.0,86.0032,86.0129,85.4332,85.781,58198.0
2023-03-16 12:30:00,88.79,89.53,88.47,89.13,87108.0,85.7907,86.5057,85.4815,86.1192,87108.0
2023-03-16 13:00:00,89.22,90.1,89.05,89.41,49009.0,86.2062,87.0564,86.0419,86.3897,49009.0
2023-03-16 13:30:00,89.41,89.84,89.01,89.73,62951.0,86.3897,86.8052,86.0032,86.6989,62951.0
2023-03-16 14:00:00,89.78,89.85,89.26,89.4,72921.0,86.7472,86.8149,86.2448,86.3801,72921.0
2023-03-16 14:30:00,89.42,89.46,89.13,89.46,63500.0,86.3994,86.438,86.1192,86.438,63500.0
2023-03-16 15:00:00,89.46,89.83,89.31,89.8,88846.0,86.438,86.7955,86.2931,86.7666,88846.0
2023-03-16 15:30:00,89.8,89.99,89.39,89.49,246111.0,86.7666,86.9501,86.3704,86.467,246111.0
2023-03-17 09:30:00,88.54,88.58,87.37,87.81,268349.0,85.5491,85.5878,84.4186,84.8438,268349.0
2023-03-17 10:00:00,87.94,88.53,87.06,87.42,72501.0,84.9694,85.5395,84.1191,84.467,72501.0
2023-03-17 10:30:00,87.39,87.47,86.69,87.03,64749.0,84.438,84.5153,83.7616,84.0901,64749.0
2023-03-17 11:00:00,86.99,87.29,86.49,86.87,53918.0,84.0515,84.3413,83.5684,83.9355,53918.0
2023-03-17 11:30:00,86.85,87.22,86.69,87.2,40837.0,83.9162,84.2737,83.7616,84.2544,40837.0
2023-03-17 12:00:00,87.22,87.56,87.22,87.4,44021.0,84.2737,84.6022,84.2737,84.4476,44021.0
2023-03-17 12:30:00,87.43,87.69,86.72,86.72,41286.0,84.4766,84.7278,83.7906,83.7906,41286.0
2023-03-17 13:00:00,86.73,86.97,86.56,86.86,32197.0,83.8003,84.0322,83.636,83.9259,32197.0
2023-03-17 13:30:00,86.91,87.28,86.83,87.23,35865.0,83.9742,84.3317,83.8969,84.2834,35865.0
2023-03-17 14:00:00,87.27,87.33,86.92,87.04,163434.0,84.322,84.38,83.9838,84.0998,163434.0
2023-03-17 14:30:00,87.01,87.67,86.96,87.65,100211.0,84.0708,84.7085,84.0225,84.6892,100211.0
2023-03-17 15:00:00,87.63,88.26,87.52,88.25,85788.0,84.6699,85.2786,84.5636,85.2689,85788.0
2023-03-17 15:30:00,88.25,88.33,87.86,88.02,360131.0,85.2689,85.3462,84.8921,85.0467,360131.0
2023-03-20 09:30:00,89.53,93.22,89.2,92.71,186290.0,86.5057,90.071,86.1868,89.5783,186290.0
2023-03-20 10:00:00,92.65,92.86,91.35,92.0,120376.0,89.5203,89.7232,88.2642,88.8922,120376.0
2023-03-20 10:30:00,92.0,92.31,91.64,91.8,83284.0,88.8922,89.1918,88.5444,88.699,83284.0
2023-03-20 11:00:00,91.83,92.03,91.54,91.95,65604.0,88.728,88.9212,88.4478,88.8439,65604.0
2023-03-20 11:30:00,91.86,91.93,91.61,91.83,77625.0,88.757,88.8246,88.5154,88.728,77625.0
2023-03-20 12:00:00,91.81,91.96,91.02,91.87,92771.0,88.7087,88.8536,87.9453,88.7666,92771.0
2023-03-20 12:30:00,91.96,92.21,91.7,92.07,50952.0,88.8536,89.0951,88.6024,88.9599,50952.0
2023-03-20 13:00:00,92.13,92.6,91.93,92.45,47251.0,89.0179,89.472,88.8246,89.327,47251.0
2023-03-20 13:30:00,92.45,92.56,91.67,92.11,107204.0,89.327,89.4333,88.5734,88.9985,107204.0
2023-03-20 14:00:00,92.1,92.33,91.89,92.19,87910.0,88.9889,89.2111,88.786,89.0758,87910.0
2023-03-20 14:30:00,92.2,92.24,91.68,91.93,112910.0,89.0855,89.1241,88.5831,88.8246,112910.0
2023-03-20 15:00:00,91.91,92.03,91.52,91.98,131869.0,88.8053,88.9212,88.4285,88.8729,131869.0
2023-03-20 15:30:00,91.94,92.23,91.71,91.9,425210.0,88.8343,89.1145,88.612,88.7956,425210.0
2023-03-21 09:30:00,94.69,95.06,92.98,94.13,79678.0,91.4914,91.8489,89.8391,90.9503,79678.0
2023-03-21 10:00:00,94.22,94.22,93.69,94.01,99239.0,91.0373,91.0373,90.5252,90.8343,99239.0
2023-03-21 10:30:00,94.05,94.88,93.93,94.74,81988.0,90.873,91.675,90.757,91.5397,81988.0
2023-03-21 11:00:00,94.71,95.19,94.42,95.07,85072.0,91.5107,91.9745,91.2305,91.8585,85072.0
2023-03-21 11:30:00,95.08,95.41,94.84,95.17,71192.0,91.8682,92.1871,91.6363,91.9552,71192.0
2023-03-21 12:00:00,95.18,95.42,94.88,95.2,64827.0,91.9648,92.1967,91.675,91.9841,64827.0
2023-03-21 12:30:00,95.26,95.26,94.91,94.98,49726.0,92.0421,92.0421,91.7039,91.7716,49726.0
2023-03-21 13:00:00,95.01,95.16,94.85,95.06,48333.0,91.8006,91.9455,91.646,91.8489,48333.0
2023-03-21 13:30:00,95.05,95.38,94.95,95.02,75258.0,91.8392,92.1581,91.7426,91.8102,75258.0
2023-03-21 14:00:00,95.04,95.25,94.9,94.97,75558.0,91.8296,92.0325,91.6943,91.7619,75558.0
2023-03-21 14:30:00,94.98,95.2,94.92,95.04,84035.0,91.7716,91.9841,91.7136,91.8296,84035.0
2023-03-21 15:00:00,95.02,95.3,95.0,95.24,70333.0,91.8102,92.0808,91.7909,92.0228,70333.0
2023-03-21 15:30:00,95.26,95.39,95.03,95.17,258761.0,92.0421,92.1677,91.8199,91.9552,258761.0
2023-03-22 09:30:00,95.66,95.66,93.82,94.6,60942.0,92.4286,92.4286,90.6508,91.4044,60942.0
2023-03-22 10:00:00,94.66,94.92,94.37,94.85,85272.0,91.4624,91.7136,91.1822,91.646,85272.0
2023-03-22 10:30:00,94.88,94.91,94.49,94.5,49085.0,91.675,91.7039,91.2981,91.3078,49085.0
2023-03-22 11:00:00,94.52,94.56,93.89,93.94,70605.0,91.3271,91.3658,90.7184,90.7667,70605.0
2023-03-22 11:30:00,93.99,94.11,93.61,93.83,57080.0,90.815,90.931,90.4479,90.6604,57080.0
2023-03-22 12:00:00,93.83,93.95,93.6,93.75,41342.0,90.6604,90.7764,90.4382,90.5831,41342.0
2023-03-22 12:30:00,93.73,93.75,93.44,93.68,37835.0,90.5638,90.5831,90.2836,90.5155,37835.0
2023-03-22 13:00:00,93.68,93.84,93.56,93.77,53597.0,90.5155,90.6701,90.3995,90.6025,53597.0
2023-03-22 13:30:00,93.78,93.89,93.44,93.78,48605.0,90.6121,90.7184,90.2836,90.6121,48605.0
2023-03-22 14:00:00,93.88,94.39,93.0,93.25,148808.0,90.7087,91.2015,89.8585,90.1,148808.0
2023-03-22 14:30:00,93.29,93.88,92.79,92.97,118873.0,90.1387,90.7087,89.6556,89.8295,118873.0
2023-03-22 15:00:00,92.97,93.25,92.22,92.91,173858.0,89.8295,90.1,89.1048,89.7715,173858.0
2023-03-22 15:30:00,92.97,92.97,91.41,91.71,394019.0,89.8295,89.8295,88.3222,88.612,394019.0
2023-03-23 09:30:00,91.9,92.62,91.6,92.5,99669.0,88.7956,89.4913,88.5058,89.3754,99669.0
2023-03-23 10:00:00,92.51,93.11,92.42,92.56,119917.0,89.385,89.9647,89.2981,89.4333,119917.0
2023-03-23 10:30:00,92.63,93.05,92.4,92.93,51993.0,89.501,89.9068,89.2787,89.7908,51993.0
2023-03-23 11:00:00,92.94,93.06,92.67,92.76,51366.0,89.8005,89.9164,89.5396,89.6266,51366.0
2023-03-23 11:30:00,92.76,92.96,92.67,92.92,62389.0,89.6266,89.8198,89.5396,89.7812,62389.0
2023-03-23 12:00:00,92.91,92.98,92.36,92.63,178706.0,89.7715,89.8391,89.2401,89.501,178706.0
2023-03-23 12:30:00,92.67,92.83,92.25,92.42,92313.0,89.5396,89.6942,89.1338,89.2981,92313.0
2023-03-23 13:00:00,92.42,92.55,91.99,92.24,147133.0,89.2981,89.4237,88.8826,89.1241,147133.0
2023-03-23 13:30:00,92.24,92.54,91.94,92.12,176407.0,89.1241,89.414,88.8343,89.0082,176407.0
2023-03-23 14:00:00,92.19,92.47,91.54,91.59,148658.0,89.0758,89.3464,88.4478,88.4961,148658.0
2023-03-23 14:30:00,91.62,91.73,91.01,91.55,131278.0,88.5251,88.6314,87.9357,88.4574,131278.0
2023-03-23 15:00:00,91.58,92.38,91.01,91.36,162451.0,88.4864,89.2594,87.9357,88.2739,162451.0
2023-03-23 15:30:00,91.36,91.87,91.11,91.29,330094.0,88.2739,88.7666,88.0323,88.2062,330094.0
2023-03-24 09:30:00,90.0,90.0,87.33,87.82,120765.0,86.9598,86.9598,84.38,84.8534,120765.0
2023-03-24 10:00:00,87.88,88.67,87.59,88.55,123143.0,84.9114,85.6747,84.6312,85.5588,123143.0
2023-03-24 10:30:00,88.59,88.93,87.84,88.0,105999.0,85.5974,85.9259,84.8728,85.0274,105999.0
2023-03-24 11:00:00,88.0,88.16,87.59,87.83,126161.0,85.0274,85.182,84.6312,84.8631,126161.0
2023-03-24 11:30:00,87.83,88.92,87.57,88.68,49516.0,84.8631,85.9163,84.6119,85.6844,49516.0
2023-03-24 12:00:00,88.72,89.27,88.33,88.53,53505.0,85.723,86.2545,85.3462,85.5395,53505.0
2023-03-24 12:30:00,88.58,89.19,88.47,89.03,45739.0,85.5878,86.1772,85.4815,86.0226,45739.0
2023-03-24 13:00:00,89.03,89.47,88.84,89.27,62407.0,86.0226,86.4477,85.839,86.2545,62407.0
2023-03-24 13:30:00,89.24,89.57,89.14,89.56,73349.0,86.2255,86.5443,86.1289,86.5347,73349.0
2023-03-24 14:00:00,89.56,89.74,89.51,89.61,102656.0,86.5347,86.7086,86.4864,86.583,102656.0
2023-03-24 14:30:00,89.61,89.77,89.4,89.41,104893.0,86.583,86.7376,86.3801,86.3897,104893.0
2023-03-24 15:00:00,89.43,89.55,89.11,89.47,88052.0,86.4091,86.525,86.0999,86.4477,88052.0
2023-03-24 15:30:00,89.49,89.59,88.86,89.11,306592.0,86.467,86.5637,85.8583,86.0999,306592.0
2023-03-27 09:30:00,93.37,93.37,90.92,91.39,146013.0,90.216,90.216,87.8487,88.3028,146013.0
2023-03-27 10:00:00,91.27,91.57,90.89,91.07,111399.0,88.1869,88.4768,87.8197,87.9937,111399.0
2023-03-27 10:30:00,91.09,91.74,90.81,91.72,136630.0,88.013,88.641,87.7424,88.6217,136630.0
2023-03-27 11:00:00,91.66,91.87,91.27,91.84,81681.0,88.5637,88.7666,88.1869,88.7376,81681.0
2023-03-27 11:30:00,91.88,92.07,91.59,91.78,24817.0,88.7763,88.9599,88.4961,88.6797,24817.0
2023-03-27 12:00:00,91.78,92.06,91.7,91.92,19245.0,88.6797,88.9502,88.6024,88.8149,19245.0
2023-03-27 12:30:00,91.93,92.24,91.85,92.24,46869.0,88.8246,89.1241,88.7473,89.1241,46869.0
2023-03-27 13:00:00,92.22,92.59,92.19,92.47,35713.0,89.1048,89.4623,89.0758,89.3464,35713.0
2023-03-27 13:30:00,92.53,92.56,92.22,92.38,41495.0,89.4043,89.4333,89.1048,89.2594,41495.0
2023-03-27 14:00:00,92.35,92.57,91.99,92.54,66690.0,89.2304,89.443,88.8826,89.414,66690.0
2023-03-27 14:30:00,92.55,92.89,92.52,92.86,60456.0,89.4237,89.7522,89.3947,89.7232,60456.0
2023-03-27 15:00:00,92.87,93.11,92.71,93.05,75606.0,89.7329,89.9647,89.5783,89.9068,75606.0
2023-03-27 15:30:00,93.05,93.07,92.53,92.65,440901.0,89.9068,89.9261,89.4043,89.5203,440901.0
2023-03-28 09:30:00,92.33,92.69,91.83,91.93,66401.0,89.2111,89.5589,88.728,88.8246,66401.0
2023-03-28 10:00:00,91.89,92.18,91.63,92.03,58877.0,88.786,89.0662,88.5347,88.9212,58877.0
2023-03-28 10:30:00,92.05,92.06,91.74,91.79,22547.0,88.9406,88.9502,88.641,88.6893,22547.0
2023-03-28 11:00:00,91.75,91.94,91.52,91.79,24244.0,88.6507,88.8343,88.4285,88.6893,24244.0
2023-03-28 11:30:00,91.78,91.97,91.67,91.85,47458.0,88.6797,88.8633,88.5734,88.7473,47458.0
2023-03-28 12:00:00,91.83,91.87,91.57,91.59,24401.0,88.728,88.7666,88.4768,88.4961,24401.0
2023-03-28 12:30:00,91.54,91.68,91.48,91.59,15256.0,88.4478,88.5831,88.3898,88.4961,15256.0
2023-03-28 13:00:00,91.59,91.64,91.19,91.3,33089.0,88.4961,88.5444,88.1096,88.2159,33089.0
2023-03-28 13:30:00,91.28,91.28,91.01,91.16,38079.0,88.1966,88.1966,87.9357,88.0806,38079.0
2023-03-28 14:00:00,91.16,91.32,91.13,91.32,14678.0,88.0806,88.2352,88.0516,88.2352,14678.0
2023-03-28 14:30:00,91.34,91.62,91.24,91.59,23614.0,88.2545,88.5251,88.1579,88.4961,23614.0
2023-03-28 15:00:00,91.63,91.94,91.54,91.55,74502.0,88.5347,88.8343,88.4478,88.4574,74502.0
2023-03-28 15:30:00,91.54,91.95,91.51,91.74,149814.0,88.4478,88.8439,88.4188,88.641,149814.0
2023-03-29 09:30:00,92.72,92.72,91.04,91.81,64995.0,89.5879,89.5879,87.9647,88.7087,64995.0
2023-03-29 10:00:00,91.91,92.25,91.65,91.69,42428.0,88.8053,89.1338,88.5541,88.5927,42428.0
2023-03-29 10:30:00,91.69,91.69,91.2,91.41,92249.0,88.5927,88.5927,88.1193,88.3222,92249.0
2023-03-29 11:00:00,91.45,91.75,91.31,91.35,32481.0,88.3608,88.6507,88.2256,88.2642,32481.0
2023-03-29 11:30:00,91.36,92.01,91.36,91.89,22301.0,88.2739,88.9019,88.2739,88.786,22301.0
2023-03-29 12:00:00,91.88,92.28,91.73,92.21,22523.0,88.7763,89.1628,88.6314,89.0951,22523.0
2023-03-29 12:30:00,92.24,92.35,92.07,92.23,23012.0,89.1241,89.2304,88.9599,89.1145,23012.0
2023-03-29 13:00:00,92.21,92.33,92.08,92.28,67045.0,89.0951,89.2111,88.9695,89.1628,67045.0
2023-03-29 13:30:00,92.27,92.37,91.89,92.0,70698.0,89.1531,89.2497,88.786,88.8922,70698.0
2023-03-29 14:00:00,92.01,92.21,91.99,92.18,29822.0,88.9019,89.0951,88.8826,89.0662,29822.0
2023-03-29 14:30:00,92.19,92.61,92.14,92.56,45319.0,89.0758,89.4816,89.0275,89.4333,45319.0
2023-03-29 15:00:00,92.56,92.98,92.45,92.97,130059.0,89.4333,89.8391,89.327,89.8295,130059.0
2023-03-29 15:30:00,92.95,93.42,92.82,93.35,308054.0,89.8102,90.2643,89.6845,90.1966,308054.0
2023-03-30 09:30:00,94.28,94.65,93.4,93.44,91679.0,91.0952,91.4527,90.245,90.2836,91679.0
2023-03-30 10:00:00,93.44,93.55,92.75,93.0,98956.0,90.2836,90.3899,89.6169,89.8585,98956.0
2023-03-30 10:30:00,93.04,93.3,92.69,93.19,65716.0,89.8971,90.1483,89.5589,90.042,65716.0
2023-03-30 11:00:00,93.21,93.36,92.81,93.19,73285.0,90.0614,90.2063,89.6749,90.042,73285.0
2023-03-30 11:30:00,93.18,93.31,92.87,92.98,39470.0,90.0324,90.158,89.7329,89.8391,39470.0
2023-03-30 12:00:00,92.95,93.03,92.51,92.58,27977.0,89.8102,89.8875,89.385,89.4527,27977.0
2023-03-30 12:30:00,92.55,92.58,92.13,92.38,62670.0,89.4237,89.4527,89.0179,89.2594,62670.0
2023-03-30 13:00:00,92.36,92.44,92.14,92.16,54265.0,89.2401,89.3174,89.0275,89.0468,54265.0
2023-03-30 13:30:00,92.13,92.29,91.9,92.19,71733.0,89.0179,89.1724,88.7956,89.0758,71733.0
2023-03-30 14:00:00,92.23,92.42,92.07,92.33,41757.0,89.1145,89.2981,88.9599,89.2111,41757.0
2023-03-30 14:30:00,92.33,92.48,92.08,92.16,62957.0,89.2111,89.356,88.9695,89.0468,62957.0
2023-03-30 15:00:00,92.17,92.34,92.11,92.16,80599.0,89.0565,89.2208,88.9985,89.0468,80599.0
2023-03-30 15:30:00,92.16,92.28,91.91,92.19,189031.0,89.0468,89.1628,88.8053,89.0758,189031.0
2023-03-31 09:30:00,92.43,93.17,92.03,92.16,34049.0,89.7099,90.4281,89.3216,89.4478,34049.0
2023-03-31 10:00:00,92.16,92.81,91.93,92.78,47751.0,89.4478,90.0787,89.2246,90.0496,47751.0
2023-03-31 10:30:00,92.82,92.9,92.63,92.87,40531.0,90.0884,90.166,89.904,90.1369,40531.0
2023-03-31 11:00:00,92.86,93.19,92.76,93.17,22188.0,90.1272,90.4475,90.0302,90.4281,22188.0
2023-03-31 11:30:00,93.2,93.23,92.86,93.02,15719.0,90.4572,90.4863,90.1272,90.2825,15719.0
2023-03-31 12:00:00,93.03,93.26,92.99,93.07,19684.0,90.2922,90.5154,90.2534,90.331,19684.0
2023-03-31 12:30:00,93.07,93.13,92.9,92.95,17898.0,90.331,90.3893,90.166,90.2146,17898.0
2023-03-31 13:00:00,92.93,93.15,92.88,92.98,36995.0,90.1952,90.4087,90.1466,90.2437,36995.0
2023-03-31 13:30:00,92.98,93.0,92.69,92.82,58427.0,90.2437,90.2631,89.9622,90.0884,58427.0
2023-03-31 14:00:00,92.82,92.84,92.39,92.44,37712.0,90.0884,90.1078,89.6711,89.7196,37712.0
2023-03-31 14:30:00,92.47,92.68,92.35,92.4,28643.0,89.7487,89.9525,89.6322,89.6808,28643.0
2023-03-31 15:00:00,92.43,92.96,92.41,92.96,53097.0,89.7099,90.2243,89.6905,90.2243,53097.0
2023-03-31 15:30:00,92.94,93.32,92.71,93.26,274922.0,90.2049,90.5737,89.9816,90.5154,274922.0
2023-04-03 09:30:00,93.54,94.24,93.3,93.71,58355.0,90.7872,91.4666,90.5543,90.9522,58355.0
2023-04-03 10:00:00,93.87,94.1,93.67,93.91,62479.0,91.1075,91.3307,90.9134,91.1463,62479.0
2023-04-03 10:30:00,93.92,93.99,92.4,92.56,144120.0,91.156,91.224,89.6808,89.8361,144120.0
2023-04-03 11:00:00,92.55,92.62,91.76,92.18,90634.0,89.8263,89.8943,89.0596,89.4672,90634.0
2023-04-03 11:30:00,92.19,92.41,92.14,92.35,30163.0,89.4769,89.6905,89.4284,89.6322,30163.0
2023-04-03 12:00:00,92.3,92.55,92.26,92.42,35045.0,89.5837,89.8263,89.5449,89.7002,35045.0
2023-04-03 12:30:00,92.38,92.65,92.35,92.47,34240.0,89.6613,89.9234,89.6322,89.7487,34240.0
2023-04-03 13:00:00,92.47,92.62,92.25,92.25,37149.0,89.7487,89.8943,89.5352,89.5352,37149.0
2023-04-03 13:30:00,92.27,92.27,91.93,92.0,53201.0,89.5546,89.5546,89.2246,89.2925,53201.0
2023-04-03 14:00:00,92.01,92.31,91.93,92.17,49455.0,89.3022,89.5934,89.2246,89.4575,49455.0
2023-04-03 14:30:00,92.16,92.34,92.07,92.19,51574.0,89.4478,89.6225,89.3605,89.4769,51574.0
2023-04-03 15:00:00,92.16,92.34,92.05,92.18,62469.0,89.4478,89.6225,89.3411,89.4672,62469.0
2023-04-03 15:30:00,92.18,92.34,91.96,92.09,156834.0,89.4672,89.6225,89.2537,89.3799,156834.0
2023-04-04 09:30:00,92.49,92.79,91.65,92.0,52857.0,89.7681,90.0593,88.9528,89.2925,52857.0
2023-04-04 10:00:00,92.0,92.17,90.86,90.88,35402.0,89.2925,89.4575,88.1861,88.2055,35402.0
2023-04-04 10:30:00,90.89,91.08,90.17,90.26,43699.0,88.2152,88.3996,87.5164,87.6037,43699.0
2023-04-04 11:00:00,90.22,90.22,89.53,89.62,81490.0,87.5649,87.5649,86.8952,86.9826,81490.0
2023-04-04 11:30:00,89.61,89.8,89.23,89.31,102635.0,86.9729,87.1573,86.604,86.6817,102635.0
2023-04-04 12:00:00,89.35,89.45,89.0,89.31,32991.0,86.7205,86.8176,86.3808,86.6817,32991.0
2023-04-04 12:30:00,89.32,89.36,89.0,89.1,67501.0,86.6914,86.7302,86.3808,86.4779,67501.0
2023-04-04 13:00:00,89.08,89.56,89.04,89.53,56179.0,86.4585,86.9243,86.4196,86.8952,56179.0
2023-04-04 13:30:00,89.56,89.76,89.22,89.39,46195.0,86.9243,87.1185,86.5943,86.7593,46195.0
2023-04-04 14:00:00,89.35,89.48,88.95,89.01,56830.0,86.7205,86.8467,86.3323,86.3905,56830.0
2023-04-04 14:30:00,89.0,89.23,88.92,89.03,43563.0,86.3808,86.604,86.3032,86.4099,43563.0
2023-04-04 15:00:00,89.03,89.68,88.99,89.42,92034.0,86.4099,87.0408,86.3711,86.7885,92034.0
2023-04-04 15:30:00,89.42,90.23,89.32,90.16,265387.0,86.7885,87.5746,86.6914,87.5067,265387.0
2023-04-05 09:30:00,88.81,89.79,88.67,89.79,46885.0,86.1964,87.1476,86.0605,87.1476,46885.0
2023-04-05 10:00:00,89.75,89.85,89.14,89.26,28155.0,87.1087,87.2058,86.5167,86.6332,28155.0
2023-04-05 10:30:00,89.3,89.88,89.0,89.07,43389.0,86.672,87.2349,86.3808,86.4488,43389.0
2023-04-05 11:00:00,89.06,89.22,88.88,88.94,55987.0,86.4391,86.5943,86.2643,86.3226,55987.0
2023-04-05 11:30:00,88.94,89.16,88.76,88.86,48160.0,86.3226,86.5361,86.1479,86.2449,48160.0
2023-04-05 12:00:00,88.86,89.03,88.7,88.86,33105.0,86.2449,86.4099,86.0896,86.2449,33105.0
2023-04-05 12:30:00,88.87,89.09,88.8,88.89,16674.0,86.2546,86.4682,86.1867,86.2741,16674.0
2023-04-05 13:00:00,88.92,89.33,88.86,89.05,35064.0,86.3032,86.7011,86.2449,86.4293,35064.0
2023-04-05 13:30:00,89.06,89.21,88.81,89.21,34005.0,86.4391,86.5846,86.1964,86.5846,34005.0
2023-04-05 14:00:00,89.21,89.49,89.11,89.29,37930.0,86.5846,86.8564,86.4876,86.6623,37930.0
2023-04-05 14:30:00,89.29,89.53,89.25,89.37,29007.0,86.6623,86.8952,86.6235,86.7399,29007.0
2023-04-05 15:00:00,89.39,89.49,89.25,89.43,33776.0,86.7593,86.8564,86.6235,86.7982,33776.0
2023-04-05 15:30:00,89.45,89.83,89.29,89.78,157643.0,86.8176,87.1864,86.6623,87.1379,157643.0
2023-04-06 09:30:00,89.91,90.33,89.58,90.27,34366.0,87.264,87.6717,86.9437,87.6134,34366.0
2023-04-06 10:00:00,90.27,90.85,89.99,89.99,75221.0,87.6134,88.1764,87.3417,87.3417,75221.0
2023-04-06 10:30:00,90.02,90.02,89.53,89.79,48828.0,87.3708,87.3708,86.8952,87.1476,48828.0
2023-04-06 11:00:00,89.77,89.78,89.35,89.39,39817.0,87.1282,87.1379,86.7205,86.7593,39817.0
2023-04-06 11:30:00,89.38,89.52,89.31,89.41,27143.0,86.7496,86.8855,86.6817,86.7788,27143.0
2023-04-06 12:00:00,89.42,89.59,89.17,89.2,30849.0,86.7885,86.9535,86.5458,86.5749,30849.0
2023-04-06 12:30:00,89.21,89.55,89.21,89.24,51521.0,86.5846,86.9146,86.5846,86.6138,51521.0
2023-04-06 13:00:00,89.23,89.32,89.12,89.14,34249.0,86.604,86.6914,86.4973,86.5167,34249.0
2023-04-06 13:30:00,89.17,89.22,88.67,88.71,35356.0,86.5458,86.5943,86.0605,86.0994,35356.0
2023-04-06 14:00:00,88.73,88.92,88.7,88.85,38769.0,86.1188,86.3032,86.0896,86.2352,38769.0
2023-04-06 14:30:00,88.88,88.93,88.56,88.64,44095.0,86.2643,86.3129,85.9538,86.0314,44095.0
2023-04-06 15:00:00,88.63,89.39,88.63,89.39,150550.0,86.0217,86.7593,86.0217,86.7593,150550.0
2023-04-06 15:30:00,89.39,89.41,89.06,89.33,139448.0,86.7593,86.7788,86.4391,86.7011,139448.0
2023-04-10 09:30:00,89.15,91.52,89.08,91.13,47670.0,86.5264,88.8267,86.4585,88.4481,47670.0
2023-04-10 10:00:00,90.9,91.21,90.58,90.86,34235.0,88.2249,88.5258,87.9143,88.1861,34235.0
2023-04-10 10:30:00,90.88,91.32,90.78,91.2,60474.0,88.2055,88.6325,88.1084,88.5161,60474.0
2023-04-10 11:00:00,91.2,91.33,90.95,91.12,20995.0,88.5161,88.6422,88.2734,88.4384,20995.0
2023-04-10 11:30:00,91.14,91.32,90.85,90.91,20327.0,88.4578,88.6325,88.1764,88.2346,20327.0
2023-04-10 12:00:00,90.92,90.97,90.8,90.97,11830.0,88.2443,88.2928,88.1278,88.2928,11830.0
2023-04-10 12:30:00,90.99,91.18,90.92,91.12,52825.0,88.3123,88.4967,88.2443,88.4384,52825.0
2023-04-10 13:00:00,91.15,91.44,91.13,91.23,34579.0,88.4675,88.749,88.4481,88.5452,34579.0
2023-04-10 13:30:00,91.24,91.43,91.06,91.08,25945.0,88.5549,88.7393,88.3802,88.3996,25945.0
2023-04-10 14:00:00,91.07,91.38,91.0,91.37,28239.0,88.3899,88.6908,88.322,88.6811,28239.0
2023-04-10 14:30:00,91.38,91.47,91.3,91.43,31216.0,88.6908,88.7781,88.6131,88.7393,31216.0
2023-04-10 15:00:00,91.48,91.49,91.3,91.37,37172.0,88.7878,88.7975,88.6131,88.6811,37172.0
2023-04-10 15:30:00,91.39,91.39,91.03,91.26,127105.0,88.7005,88.7005,88.3511,88.5743,127105.0
2023-04-11 09:30:00,92.0,92.25,91.17,91.23,73825.0,89.2925,89.5352,88.487,88.5452,73825.0
2023-04-11 10:00:00,91.23,92.05,91.2,91.99,39060.0,88.5452,89.3411,88.5161,89.2828,39060.0
2023-04-11 10:30:00,91.99,92.17,91.59,92.05,19566.0,89.2828,89.4575,88.8946,89.3411,19566.0
2023-04-11 11:00:00,92.05,92.25,91.94,92.15,20422.0,89.3411,89.5352,89.2343,89.4381,20422.0
2023-04-11 11:30:00,92.17,92.74,92.14,92.71,33360.0,89.4575,90.0108,89.4284,89.9816,33360.0
2023-04-11 12:00:00,92.69,93.14,92.63,92.99,76563.0,89.9622,90.399,89.904,90.2534,76563.0
2023-04-11 12:30:00,92.99,92.99,92.68,92.93,42688.0,90.2534,90.2534,89.9525,90.1952,42688.0
2023-04-11 13:00:00,92.9,92.92,92.49,92.63,40982.0,90.166,90.1855,89.7681,89.904,40982.0
2023-04-11 13:30:00,92.62,92.62,92.44,92.55,35728.0,89.8943,89.8943,89.7196,89.8263,35728.0
2023-04-11 14:00:00,92.58,92.67,92.48,92.59,30863.0,89.8555,89.9428,89.7584,89.8652,30863.0
2023-04-11 14:30:00,92.58,92.82,92.58,92.7,45504.0,89.8555,90.0884,89.8555,89.9719,45504.0
2023-04-11 15:00:00,92.7,92.87,92.59,92.85,40389.0,89.9719,90.1369,89.8652,90.1175,40389.0
2023-04-11 15:30:00,92.86,93.02,92.5,92.64,153461.0,90.1272,90.2825,89.7778,89.9137,153461.0
2023-04-12 09:30:00,92.63,93.35,92.27,92.92,50470.0,89.904,90.6028,89.5546,90.1855,50470.0
2023-04-12 10:00:00,92.89,93.03,92.23,92.66,55960.0,90.1563,90.2922,89.5158,89.9331,55960.0
2023-04-12 10:30:00,92.7,92.77,92.03,92.11,46421.0,89.9719,90.0399,89.3216,89.3993,46421.0
2023-04-12 11:00:00,92.04,92.11,91.76,91.98,15292.0,89.3314,89.3993,89.0596,89.2731,15292.0
2023-04-12 11:30:00,92.01,92.55,91.92,92.51,76938.0,89.3022,89.8263,89.2149,89.7875,76938.0
2023-04-12 12:00:00,92.46,92.61,92.4,92.55,13374.0,89.739,89.8846,89.6808,89.8263,13374.0
2023-04-12 12:30:00,92.62,92.9,92.62,92.73,17128.0,89.8943,90.166,89.8943,90.001,17128.0
2023-04-12 13:00:00,92.76,93.06,92.75,93.0,41477.0,90.0302,90.3213,90.0205,90.2631,41477.0
2023-04-12 13:30:00,93.0,93.18,92.87,93.02,37247.0,90.2631,90.4378,90.1369,90.2825,37247.0
2023-04-12 14:00:00,93.02,93.39,92.75,92.82,45051.0,90.2825,90.6416,90.0205,90.0884,45051.0
2023-04-12 14:30:00,92.8,92.8,92.45,92.61,32079.0,90.069,90.069,89.7293,89.8846,32079.0
2023-04-12 15:00:00,92.59,92.71,92.12,92.14,20528.0,89.8652,89.9816,89.409,89.4284,20528.0
2023-04-12 15:30:00,92.14,92.27,91.88,92.09,143360.0,89.4284,89.5546,89.1761,89.3799,143360.0
2023-04-13 09:30:00,92.09,92.09,91.34,91.66,57575.0,89.3799,89.3799,88.652,88.9625,57575.0
2023-04-13 10:00:00,91.73,92.0,91.49,91.92,49418.0,89.0305,89.2925,88.7975,89.2149,49418.0
2023-04-13 10:30:00,92.0,92.31,91.86,92.27,45796.0,89.2925,89.5934,89.1567,89.5546,45796.0
2023-04-13 11:00:00,92.31,92.48,92.26,92.45,35433.0,89.5934,89.7584,89.5449,89.7293,35433.0
2023-04-13 11:30:00,92.48,92.82,92.44,92.59,38118.0,89.7584,90.0884,89.7196,89.8652,38118.0
2023-04-13 12:00:00,92.59,92.95,92.59,92.83,30990.0,89.8652,90.2146,89.8652,90.0981,30990.0
2023-04-13 12:30:00,92.86,92.87,92.67,92.86,23545.0,90.1272,90.1369,89.9428,90.1272,23545.0
2023-04-13 13:00:00,92.86,93.05,92.69,92.97,61967.0,90.1272,90.3116,89.9622,90.234,61967.0
2023-04-13 13:30:00,92.97,92.98,92.71,92.84,50529.0,90.234,90.2437,89.9816,90.1078,50529.0
2023-04-13 14:00:00,92.82,93.07,92.55,92.95,48318.0,90.0884,90.331,89.8263,90.2146,48318.0
2023-04-13 14:30:00,92.96,93.19,92.89,93.17,36175.0,90.2243,90.4475,90.1563,90.4281,36175.0
2023-04-13 15:00:00,93.17,93.18,92.78,92.9,35702.0,90.4281,90.4378,90.0496,90.166,35702.0
2023-04-13 15:30:00,92.9,92.98,92.7,92.85,187458.0,90.166,90.2437,89.9719,90.1175,187458.0
2023-04-14 09:30:00,94.53,95.29,93.76,94.81,78396.0,91.7481,92.4857,91.0007,92.0198,78396.0
2023-04-14 10:00:00,94.76,94.8,93.79,94.05,95316.0,91.9713,92.0101,91.0299,91.2822,95316.0
2023-04-14 10:30:00,94.06,94.39,93.76,93.86,43928.0,91.2919,91.6122,91.0007,91.0978,43928.0
2023-04-14 11:00:00,93.87,93.88,93.31,93.39,40047.0,91.1075,91.1172,90.564,90.6416,40047.0
2023-04-14 11:30:00,93.38,93.73,93.35,93.59,55483.0,90.6319,90.9716,90.6028,90.8357,55483.0
2023-04-14 12:00:00,93.61,93.62,93.18,93.21,51488.0,90.8551,90.8649,90.4378,90.4669,51488.0
2023-04-14 12:30:00,93.21,93.51,93.16,93.46,37162.0,90.4669,90.7581,90.4184,90.7096,37162.0
2023-04-14 13:00:00,93.49,93.91,93.46,93.55,88868.0,90.7387,91.1463,90.7096,90.7969,88868.0
2023-04-14 13:30:00,93.55,93.9,93.25,93.46,182804.0,90.7969,91.1366,90.5057,90.7096,182804.0
2023-04-14 14:00:00,93.49,93.73,93.33,93.43,137231.0,90.7387,90.9716,90.5834,90.6804,137231.0
2023-04-14 14:30:00,93.41,93.76,93.36,93.59,113893.0,90.661,91.0007,90.6125,90.8357,113893.0
2023-04-14 15:00:00,93.6,93.61,93.21,93.49,58159.0,90.8454,90.8551,90.4669,90.7387,58159.0
2023-04-14 15:30:00,93.5,93.96,93.49,93.59,272505.0,90.7484,91.1948,90.7387,90.8357,272505.0
2023-04-17 09:30:00,93.04,94.47,92.06,94.4,77654.0,90.3019,91.6898,89.3508,91.6219,77654.0
2023-04-17 10:00:00,94.44,94.57,93.95,94.38,63398.0,91.6607,91.7869,91.1851,91.6025,63398.0
2023-04-17 10:30:00,94.43,94.96,94.39,94.47,86395.0,91.651,92.1654,91.6122,91.6898,86395.0
2023-04-17 11:00:00,94.45,94.62,93.92,94.37,82946.0,91.6704,91.8354,91.156,91.5928,82946.0
2023-04-17 11:30:00,94.43,95.04,94.22,94.81,60739.0,91.651,92.2431,91.4472,92.0198,60739.0
2023-04-17 12:00:00,94.82,95.06,94.63,95.01,46030.0,92.0295,92.2625,91.8451,92.2139,46030.0
2023-04-17 12:30:00,95.02,95.17,94.52,94.58,34773.0,92.2237,92.3692,91.7384,91.7966,34773.0
2023-04-17 13:00:00,94.57,94.97,94.47,94.97,32453.0,91.7869,92.1751,91.6898,92.1751,32453.0
2023-04-17 13:30:00,94.98,95.08,94.87,94.92,32817.0,92.1848,92.2819,92.0781,92.1266,32817.0
2023-04-17 14:00:00,94.9,95.17,94.79,95.05,38028.0,92.1072,92.3692,92.0004,92.2528,38028.0
2023-04-17 14:30:00,95.05,95.33,94.9,95.23,37133.0,92.2528,92.5245,92.1072,92.4275,37133.0
2023-04-17 15:00:00,95.27,95.58,95.26,95.52,45805.0,92.4663,92.7672,92.4566,92.7089,45805.0
2023-04-17 15:30:00,95.51,95.92,95.26,95.89,257130.0,92.6992,93.0972,92.4566,93.0681,257130.0
2023-04-18 09:30:00,95.4,95.8,94.9,95.43,120407.0,92.5925,92.9807,92.1072,92.6216,120407.0
2023-04-18 10:00:00,95.42,95.57,95.22,95.3,77592.0,92.6119,92.7575,92.4178,92.4954,77592.0
2023-04-18 10:30:00,95.29,95.56,95.13,95.45,98426.0,92.4857,92.7478,92.3304,92.641,98426.0
2023-04-18 11:00:00,95.45,95.69,95.31,95.44,91709.0,92.641,92.8739,92.5051,92.6313,91709.0
2023-04-18 11:30:00,95.42,95.64,95.35,95.57,61332.0,92.6119,92.8254,92.5439,92.7575,61332.0
2023-04-18 12:00:00,95.57,95.66,95.48,95.59,71161.0,92.7575,92.8448,92.6701,92.7769,71161.0
2023-04-18 12:30:00,95.57,95.73,95.49,95.66,44287.0,92.7575,92.9128,92.6798,92.8448,44287.0
2023-04-18 13:00:00,95.64,96.17,95.64,96.05,35919.0,92.8254,93.3398,92.8254,93.2233,35919.0
2023-04-18 13:30:00,96.09,96.66,96.06,96.41,67827.0,93.2622,93.8154,93.233,93.5727,67827.0
2023-04-18 14:00:00,96.41,96.68,96.28,96.66,42950.0,93.5727,93.8348,93.4466,93.8154,42950.0
2023-04-18 14:30:00,96.66,96.85,96.5,96.81,86511.0,93.8154,93.9998,93.6601,93.961,86511.0
2023-04-18 15:00:00,96.81,97.08,96.79,97.02,91868.0,93.961,94.223,93.9416,94.1648,91868.0
2023-04-18 15:30:00,97.02,97.29,96.79,96.81,202266.0,94.1648,94.4269,93.9416,93.961,202266.0
2023-04-19 09:30:00,96.36,97.35,95.85,96.85,56799.0,93.5242,94.4851,93.0292,93.9998,56799.0
2023-04-19 10:00:00,96.72,97.11,96.37,96.82,56397.0,93.8736,94.2521,93.5339,93.9707,56397.0
2023-04-19 10:30:00,96.9,97.0,96.75,96.9,42382.0,94.0483,94.1454,93.9027,94.0483,42382.0
2023-04-19 11:00:00,96.87,97.0,96.38,96.51,115923.0,94.0192,94.1454,93.5436,93.6698,115923.0
2023-04-19 11:30:00,96.51,96.52,96.18,96.33,68587.0,93.6698,93.6795,93.3495,93.4951,68587.0
2023-04-19 12:00:00,96.27,96.67,96.21,96.5,52774.0,93.4369,93.8251,93.3786,93.6601,52774.0
2023-04-19 12:30:00,96.5,96.72,96.49,96.56,31835.0,93.6601,93.8736,93.6504,93.7183,31835.0
2023-04-19 13:00:00,96.57,96.77,96.37,96.59,34453.0,93.728,93.9222,93.5339,93.7475,34453.0
2023-04-19 13:30:00,96.6,96.69,96.46,96.68,24447.0,93.7572,93.8445,93.6213,93.8348,24447.0
2023-04-19 14:00:00,96.67,97.25,96.66,97.23,72719.0,93.8251,94.388,93.8154,94.3686,72719.0
2023-04-19 14:30:00,97.26,97.36,96.99,97.17,33303.0,94.3977,94.4948,94.1357,94.3104,33303.0
2023-04-19 15:00:00,97.19,97.2,96.97,97.18,36317.0,94.3298,94.3395,94.1163,94.3201,36317.0
2023-04-19 15:30:00,97.18,97.18,96.68,96.86,139626.0,94.3201,94.3201,93.8348,94.0095,139626.0
2023-04-20 09:30:00,96.05,96.25,95.59,95.93,26533.0,93.2233,93.4175,92.7769,93.1069,26533.0
2023-04-20 10:00:00,95.79,96.29,95.68,96.15,19927.0,92.971,93.4563,92.8642,93.3204,19927.0
2023-04-20 10:30:00,96.17,96.5,96.14,96.41,21870.0,93.3398,93.6601,93.3107,93.5727,21870.0
2023-04-20 11:00:00,96.4,96.45,96.17,96.22,16820.0,93.563,93.6116,93.3398,93.3883,16820.0
2023-04-20 11:30:00,96.23,96.33,95.94,96.16,19464.0,93.398,93.4951,93.1166,93.3301,19464.0
2023-04-20 12:00:00,96.17,96.2,95.9,95.96,22854.0,93.3398,93.3689,93.0778,93.136,22854.0
2023-04-20 12:30:00,96.0,96.29,95.89,96.22,11823.0,93.1748,93.4563,93.0681,93.3883,11823.0
2023-04-20 13:00:00,96.23,96.29,96.16,96.17,10816.0,93.398,93.4563,93.3301,93.3398,10816.0
2023-04-20 13:30:00,96.2,96.42,96.08,96.36,31862.0,93.3689,93.5825,93.2525,93.5242,31862.0
2023-04-20 14:00:00,96.34,96.57,96.23,96.54,29461.0,93.5048,93.728,93.398,93.6989,29461.0
2023-04-20 14:30:00,96.53,96.54,96.02,96.17,19579.0,93.6892,93.6989,93.1942,93.3398,19579.0
2023-04-20 15:00:00,96.18,96.21,95.94,96.0,21914.0,93.3495,93.3786,93.1166,93.1748,21914.0
2023-04-20 15:30:00,96.01,96.31,95.94,96.18,90021.0,93.1845,93.4757,93.1166,93.3495,90021.0
2023-04-21 09:30:00,95.84,95.84,94.5,95.25,54012.0,93.0195,93.0195,91.719,92.4469,54012.0
2023-04-21 10:00:00,95.19,95.3,95.02,95.14,13050.0,92.3887,92.4954,92.2237,92.3401,13050.0
2023-04-21 10:30:00,95.2,95.34,94.51,94.51,14607.0,92.3984,92.5342,91.7287,91.7287,14607.0
2023-04-21 11:00:00,94.54,95.14,94.53,94.9,17314.0,91.7578,92.3401,91.7481,92.1072,17314.0
2023-04-21 11:30:00,94.94,95.12,94.69,94.94,14469.0,92.146,92.3207,91.9034,92.146,14469.0
2023-04-21 12:00:00,94.96,95.08,94.91,94.93,6851.0,92.1654,92.2819,92.1169,92.1363,6851.0
2023-04-21 12:30:00,94.97,95.08,94.85,95.04,9477.0,92.1751,92.2819,92.0587,92.2431,9477.0
2023-04-21 13:00:00,95.0,95.07,94.76,94.81,12670.0,92.2042,92.2722,91.9713,92.0198,12670.0
2023-04-21 13:30:00,94.83,95.02,94.83,94.85,9414.0,92.0392,92.2237,92.0392,92.0587,9414.0
2023-04-21 14:00:00,94.87,95.28,94.84,95.28,18413.0,92.0781,92.476,92.049,92.476,18413.0
2023-04-21 14:30:00,95.29,95.39,95.19,95.33,18833.0,92.4857,92.5828,92.3887,92.5245,18833.0
2023-04-21 15:00:00,95.33,95.36,95.17,95.36,13760.0,92.5245,92.5536,92.3692,92.5536,13760.0
2023-04-21 15:30:00,95.37,95.81,95.35,95.81,116047.0,92.5634,92.9904,92.5439,92.9904,116047.0
2023-04-24 09:30:00,95.89,96.37,95.43,95.84,16366.0,93.0681,93.5339,92.6216,93.0195,16366.0
2023-04-24 10:00:00,95.9,95.97,95.55,95.65,40242.0,93.0778,93.1457,92.7381,92.8351,40242.0
2023-04-24 10:30:00,95.7,95.78,95.12,95.14,16996.0,92.8836,92.9613,92.3207,92.3401,16996.0
2023-04-24 11:00:00,95.09,95.26,94.79,94.79,28407.0,92.2916,92.4566,92.0004,92.0004,28407.0
2023-04-24 11:30:00,94.81,94.84,94.55,94.56,18617.0,92.0198,92.049,91.7675,91.7772,18617.0
2023-04-24 12:00:00,94.54,94.84,94.54,94.76,15273.0,91.7578,92.049,91.7578,91.9713,15273.0
2023-04-24 12:30:00,94.79,94.94,94.76,94.92,8114.0,92.0004,92.146,91.9713,92.1266,8114.0
2023-04-24 13:00:00,94.9,95.13,94.87,95.08,12471.0,92.1072,92.3304,92.0781,92.2819,12471.0
2023-04-24 13:30:00,95.04,95.37,95.0,95.1,28872.0,92.2431,92.5634,92.2042,92.3013,28872.0
2023-04-24 14:00:00,95.12,95.16,94.75,94.89,16992.0,92.3207,92.3595,91.9616,92.0975,16992.0
2023-04-24 14:30:00,94.86,94.9,94.73,94.85,20741.0,92.0684,92.1072,91.9422,92.0587,20741.0
2023-04-24 15:00:00,94.89,95.35,94.89,95.3,42828.0,92.0975,92.5439,92.0975,92.4954,42828.0
2023-04-24 15:30:00,95.32,95.57,95.23,95.51,217901.0,92.5148,92.7575,92.4275,92.6992,217901.0
2023-04-25 09:30:00,94.6,94.6,93.49,93.72,31572.0,91.816,91.816,90.7387,90.9619,31572.0
2023-04-25 10:00:00,93.85,94.02,92.71,92.99,91317.0,91.0881,91.2531,89.9816,90.2534,91317.0
2023-04-25 10:30:00,92.97,93.12,92.28,92.78,73113.0,90.234,90.3796,89.5643,90.0496,73113.0
2023-04-25 11:00:00,92.78,92.91,92.54,92.61,62403.0,90.0496,90.1757,89.8166,89.8846,62403.0
2023-04-25 11:30:00,92.62,92.78,92.39,92.51,47204.0,89.8943,90.0496,89.6711,89.7875,47204.0
2023-04-25 12:00:00,92.53,92.66,92.43,92.55,49820.0,89.8069,89.9331,89.7099,89.8263,49820.0
2023-04-25 12:30:00,92.57,92.81,92.4,92.4,44618.0,89.8458,90.0787,89.6808,89.6808,44618.0
2023-04-25 13:00:00,92.38,92.41,91.38,91.85,103938.0,89.6613,89.6905,88.6908,89.1469,103938.0
2023-04-25 13:30:00,91.79,91.93,91.59,91.63,49505.0,89.0887,89.2246,88.8946,88.9334,49505.0
2023-04-25 14:00:00,91.56,91.84,91.43,91.73,77483.0,88.8655,89.1372,88.7393,89.0305,77483.0
2023-04-25 14:30:00,91.75,91.76,91.32,91.46,55430.0,89.0499,89.0596,88.6325,88.7684,55430.0
2023-04-25 15:00:00,91.44,91.72,91.35,91.5,55923.0,88.749,89.0208,88.6617,88.8072,55923.0
2023-04-25 15:30:00,91.54,91.61,91.13,91.33,235246.0,88.8461,88.914,88.4481,88.6422,235246.0
2023-04-26 09:30:00,90.58,92.14,90.58,91.61,33879.0,87.9143,89.4284,87.9143,88.914,33879.0
2023-04-26 10:00:00,91.58,91.61,90.95,91.21,54856.0,88.8849,88.914,88.2734,88.5258,54856.0
2023-04-26 10:30:00,91.26,92.08,91.08,92.08,40702.0,88.5743,89.3702,88.3996,89.3702,40702.0
2023-04-26 11:00:00,92.08,92.39,91.93,92.18,78937.0,89.3702,89.6711,89.2246,89.4672,78937.0
2023-04-26 11:30:00,92.2,92.37,92.03,92.36,48687.0,89.4866,89.6516,89.3216,89.6419,48687.0
2023-04-26 12:00:00,92.34,92.57,92.33,92.45,45174.0,89.6225,89.8458,89.6128,89.7293,45174.0
2023-04-26 12:30:00,92.45,92.65,92.32,92.51,41142.0,89.7293,89.9234,89.6031,89.7875,41142.0
2023-04-26 13:00:00,92.51,92.61,92.39,92.53,74429.0,89.7875,89.8846,89.6711,89.8069,74429.0
2023-04-26 13:30:00,92.54,92.73,92.18,92.28,77090.0,89.8166,90.001,89.4672,89.5643,77090.0
2023-04-26 14:00:00,92.28,92.31,91.92,92.15,51429.0,89.5643,89.5934,89.2149,89.4381,51429.0
2023-04-26 14:30:00,92.16,92.33,91.59,91.73,121201.0,89.4478,89.6128,88.8946,89.0305,121201.0
2023-04-26 15:00:00,91.68,91.77,91.34,91.56,125258.0,88.9819,89.0693,88.652,88.8655,125258.0
2023-04-26 15:30:00,91.57,92.38,91.44,92.14,284975.0,88.8752,89.6613,88.749,89.4284,284975.0
2023-04-27 09:30:00,90.69,90.69,85.72,87.02,426400.0,88.0211,88.0211,83.1973,84.4591,426400.0
2023-04-27 10:00:00,87.07,88.15,86.65,87.51,504330.0,84.5076,85.5558,84.1,84.9347,504330.0
2023-04-27 10:30:00,87.53,88.14,87.2,87.57,137728.0,84.9541,85.5461,84.6338,84.9929,137728.0
2023-04-27 11:00:00,87.53,88.32,87.38,88.09,405150.0,84.9541,85.7208,84.8085,85.4976,405150.0
2023-04-27 11:30:00,88.08,88.22,87.37,87.78,267646.0,85.4879,85.6238,84.7988,85.1967,267646.0
2023-04-27 12:00:00,87.85,88.48,87.7,88.05,63418.0,85.2647,85.8761,85.1191,85.4588,63418.0
2023-04-27 12:30:00,88.05,88.1,87.69,87.97,153362.0,85.4588,85.5073,85.1094,85.3811,153362.0
2023-04-27 13:00:00,87.94,89.32,87.92,89.28,220179.0,85.352,86.6914,85.3326,86.6526,220179.0
2023-04-27 13:30:00,89.32,90.03,89.19,89.9,149263.0,86.6914,87.3805,86.5652,87.2543,149263.0
2023-04-27 14:00:00,89.91,90.33,89.41,89.5,127848.0,87.264,87.6717,86.7788,86.8661,127848.0
2023-04-27 14:30:00,89.51,90.19,89.5,89.94,144493.0,86.8758,87.5358,86.8661,87.2932,144493.0
2023-04-27 15:00:00,89.93,89.97,89.6,89.71,229849.0,87.2834,87.3223,86.9632,87.0699,229849.0
2023-04-27 15:30:00,89.7,89.79,89.29,89.3,592530.0,87.0602,87.1476,86.6623,86.672,592530.0
2023-04-28 09:30:00,88.67,89.86,88.67,89.11,89720.0,86.0605,87.2155,86.0605,86.4876,89720.0
2023-04-28 10:00:00,89.09,89.73,88.62,89.44,135085.0,86.4682,87.0893,86.012,86.8079,135085.0
2023-04-28 10:30:00,89.48,89.59,88.57,88.94,119172.0,86.8467,86.9535,85.9635,86.3226,119172.0
2023-04-28 11:00:00,89.0,89.5,88.8,89.45,81741.0,86.3808,86.8661,86.1867,86.8176,81741.0
2023-04-28 11:30:00,89.49,89.89,89.33,89.78,105183.0,86.8564,87.2446,86.7011,87.1379,105183.0
2023-04-28 12:00:00,89.78,89.9,89.49,89.55,83334.0,87.1379,87.2543,86.8564,86.9146,83334.0
2023-04-28 12:30:00,89.58,89.75,89.49,89.7,82126.0,86.9437,87.1087,86.8564,87.0602,82126.0
2023-04-28 13:00:00,89.69,89.72,89.52,89.66,105140.0,87.0505,87.0796,86.8855,87.0214,105140.0
2023-04-28 13:30:00,89.66,90.03,89.62,89.87,98805.0,87.0214,87.3805,86.9826,87.2252,98805.0
2023-04-28 14:00:00,89.87,90.02,89.51,89.59,145212.0,87.2252,87.3708,86.8758,86.9535,145212.0
2023-04-28 14:30:00,89.61,89.72,89.29,89.72,126289.0,86.9729,87.0796,86.6623,87.0796,126289.0
2023-04-28 15:00:00,89.72,90.08,89.65,90.03,125515.0,87.0796,87.429,87.0117,87.3805,125515.0
2023-04-28 15:30:00,90.05,90.6,89.88,90.54,665575.0,87.3999,87.9337,87.2349,87.8755,665575.0
2023-05-01 09:30:00,90.81,91.1,90.5,90.55,42745.0,88.1376,88.419,87.8367,87.8852,42745.0
2023-05-01 10:00:00,90.52,90.82,90.39,90.4,65198.0,87.8561,88.1473,87.7299,87.7396,65198.0
2023-05-01 10:30:00,90.45,90.84,90.32,90.82,100573.0,87.7881,88.1667,87.662,88.1473,100573.0
2023-05-01 11:00:00,90.88,90.93,90.3,90.56,87083.0,88.2055,88.254,87.6426,87.8949,87083.0
2023-05-01 11:30:00,90.54,90.54,89.82,89.97,79861.0,87.8755,87.8755,87.1767,87.3223,79861.0
2023-05-01 12:00:00,90.03,90.28,89.99,90.11,55867.0,87.3805,87.6231,87.3417,87.4582,55867.0
2023-05-01 12:30:00,90.12,90.26,90.07,90.14,28629.0,87.4679,87.6037,87.4193,87.4873,28629.0
2023-05-01 13:00:00,90.13,90.21,89.74,89.77,40661.0,87.4776,87.5552,87.099,87.1282,40661.0
2023-05-01 13:30:00,89.74,89.97,89.69,89.89,37804.0,87.099,87.3223,87.0505,87.2446,37804.0
2023-05-01 14:00:00,89.9,90.08,89.69,89.9,46897.0,87.2543,87.429,87.0505,87.2543,46897.0
2023-05-01 14:30:00,89.9,89.91,89.5,89.69,88770.0,87.2543,87.264,86.8661,87.0505,88770.0
2023-05-01 15:00:00,89.7,89.88,89.61,89.67,57995.0,87.0602,87.2349,86.9729,87.0311,57995.0
2023-05-01 15:30:00,89.69,89.85,89.58,89.73,182052.0,87.0505,87.2058,86.9437,87.0893,182052.0
2023-05-02 09:30:00,89.37,89.37,87.38,87.45,33801.0,86.7399,86.7399,84.8085,84.8764,33801.0
2023-05-02 10:00:00,87.38,87.38,86.16,86.27,70449.0,84.8085,84.8085,83.6244,83.7312,70449.0
2023-05-02 10:30:00,86.2,86.21,85.45,85.47,68538.0,83.6632,83.6729,82.9353,82.9547,68538.0
2023-05-02 11:00:00,85.48,85.66,85.3,85.49,54473.0,82.9644,83.1391,82.7897,82.9741,54473.0
2023-05-02 11:30:00,85.48,86.12,85.18,85.77,53602.0,82.9644,83.5856,82.6732,83.2459,53602.0
2023-05-02 12:00:00,85.78,85.98,85.58,85.98,31914.0,83.2556,83.4497,83.0615,83.4497,31914.0
2023-05-02 12:30:00,85.99,86.11,85.74,85.82,33383.0,83.4594,83.5759,83.2168,83.2944,33383.0
2023-05-02 13:00:00,85.85,85.99,85.61,85.91,34327.0,83.3235,83.4594,83.0906,83.3818,34327.0
2023-05-02 13:30:00,85.91,86.39,85.87,86.19,47336.0,83.3818,83.8476,83.3429,83.6535,47336.0
2023-05-02 14:00:00,86.21,86.21,85.56,85.76,38764.0,83.6729,83.6729,83.0421,83.2362,38764.0
2023-05-02 14:30:00,85.79,86.04,85.62,85.91,35870.0,83.2653,83.5079,83.1003,83.3818,35870.0
2023-05-02 15:00:00,85.96,86.3,85.7,86.3,90041.0,83.4303,83.7603,83.1779,83.7603,90041.0
2023-05-02 15:30:00,86.3,86.77,86.24,86.6,413496.0,83.7603,84.2164,83.702,84.0514,413496.0
2023-05-03 09:30:00,86.85,87.66,86.55,87.32,79722.0,84.2941,85.0803,84.0029,84.7503,79722.0
2023-05-03 10:00:00,87.28,87.47,87.03,87.15,46710.0,84.7114,84.8958,84.4688,84.5853,46710.0
2023-05-03 10:30:00,87.18,87.32,86.55,86.6,54168.0,84.6144,84.7503,84.0029,84.0514,54168.0
2023-05-03 11:00:00,86.61,86.61,86.21,86.3,34138.0,84.0612,84.0612,83.6729,83.7603,34138.0
2023-05-03 11:30:00,86.3,86.51,86.13,86.36,36574.0,83.7603,83.9641,83.5953,83.8185,36574.0
2023-05-03 12:00:00,86.33,86.72,86.25,86.72,39454.0,83.7894,84.1679,83.7117,84.1679,39454.0
2023-05-03 12:30:00,86.7,86.71,86.35,86.45,25722.0,84.1485,84.1582,83.8088,83.9059,25722.0
2023-05-03 13:00:00,86.45,86.55,86.31,86.52,19204.0,83.9059,84.0029,83.77,83.9738,19204.0
2023-05-03 13:30:00,86.5,86.62,86.28,86.39,27832.0,83.9544,84.0709,83.7409,83.8476,27832.0
2023-05-03 14:00:00,86.36,86.66,85.82,85.9,59444.0,83.8185,84.1097,83.2944,83.372,59444.0
2023-05-03 14:30:00,85.91,86.34,85.46,85.84,83657.0,83.3818,83.7991,82.945,83.3138,83657.0
2023-05-03 15:00:00,85.87,85.9,84.47,84.61,87069.0,83.3429,83.372,81.9841,82.12,87069.0
2023-05-03 15:30:00,84.59,84.74,84.23,84.33,190243.0,82.1006,82.2462,81.7512,81.8483,190243.0
2023-05-04 09:30:00,83.27,83.68,82.0,83.57,85254.0,80.8194,81.2174,79.5868,81.1106,85254.0
2023-05-04 10:00:00,83.45,83.46,82.34,82.51,46159.0,80.9941,81.0039,79.9168,80.0818,46159.0
2023-05-04 10:30:00,82.41,83.36,82.21,82.7,107412.0,79.9848,80.9068,79.7906,80.2662,107412.0
2023-05-04 11:00:00,82.77,83.44,82.63,82.75,36940.0,80.3342,80.9844,80.1983,80.3147,36940.0
2023-05-04 11:30:00,82.76,82.76,82.38,82.61,27255.0,80.3245,80.3245,79.9556,80.1789,27255.0
2023-05-04 12:00:00,82.59,83.03,82.11,83.0,75330.0,80.1595,80.5865,79.6936,80.5574,75330.0
2023-05-04 12:30:00,83.02,83.06,82.25,82.51,40925.0,80.5768,80.6156,79.8295,80.0818,40925.0
2023-05-04 13:00:00,82.56,83.06,82.31,82.87,34272.0,80.1303,80.6156,79.8877,80.4312,34272.0
2023-05-04 13:30:00,82.88,83.07,82.49,82.9,59342.0,80.4409,80.6253,80.0624,80.4603,59342.0
2023-05-04 14:00:00,82.94,83.15,82.59,82.59,109742.0,80.4992,80.703,80.1595,80.1595,109742.0
2023-05-04 14:30:00,82.58,82.88,82.45,82.84,52817.0,80.1498,80.4409,80.0236,80.4021,52817.0
2023-05-04 15:00:00,82.86,83.24,82.82,83.23,80911.0,80.4215,80.7903,80.3827,80.7806,80911.0
2023-05-04 15:30:00,83.23,83.58,82.86,83.46,260286.0,80.7806,81.1203,80.4215,81.0039,260286.0
2023-05-05 09:30:00,85.43,87.39,85.28,86.47,115691.0,82.9159,84.8182,82.7703,83.9253,115691.0
2023-05-05 10:00:00,86.48,86.88,86.32,86.54,43971.0,83.935,84.3232,83.7797,83.9932,43971.0
2023-05-05 10:30:00,86.58,86.77,86.35,86.66,36898.0,84.032,84.2164,83.8088,84.1097,36898.0
2023-05-05 11:00:00,86.66,86.86,86.49,86.67,32358.0,84.1097,84.3038,83.9447,84.1194,32358.0
2023-05-05 11:30:00,86.63,86.76,86.4,86.6,41295.0,84.0806,84.2067,83.8573,84.0514,41295.0
2023-05-05 12:00:00,86.6,86.66,86.24,86.32,18915.0,84.0514,84.1097,83.702,83.7797,18915.0
2023-05-05 12:30:00,86.32,86.44,85.81,86.17,21032.0,83.7797,83.8962,83.2847,83.6341,21032.0
2023-05-05 13:00:00,86.19,86.22,85.96,86.04,19078.0,83.6535,83.6826,83.4303,83.5079,19078.0
2023-05-05 13:30:00,86.04,86.15,85.94,86.01,57411.0,83.5079,83.6147,83.4109,83.4788,57411.0
2023-05-05 14:00:00,86.0,86.31,85.99,86.25,67600.0,83.4691,83.77,83.4594,83.7117,67600.0
2023-05-05 14:30:00,86.3,86.56,86.25,86.41,36598.0,83.7603,84.0126,83.7117,83.867,36598.0
2023-05-05 15:00:00,86.44,86.62,86.38,86.41,52392.0,83.8962,84.0709,83.8379,83.867,52392.0
2023-05-05 15:30:00,86.4,86.48,86.07,86.22,94971.0,83.8573,83.935,83.537,83.6826,94971.0
2023-05-08 09:30:00,87.27,87.47,86.33,86.33,45715.0,84.7017,84.8958,83.7894,83.7894,45715.0
2023-05-08 10:00:00,86.45,86.77,86.24,86.28,47232.0,83.9059,84.2164,83.702,83.7409,47232.0
2023-05-08 10:30:00,86.33,86.87,86.33,86.73,35900.0,83.7894,84.3135,83.7894,84.1776,35900.0
2023-05-08 11:00:00,86.77,86.91,86.53,86.58,32998.0,84.2164,84.3523,83.9835,84.032,32998.0
2023-05-08 11:30:00,86.52,86.58,86.3,86.56,49521.0,83.9738,84.032,83.7603,84.0126,49521.0
2023-05-08 12:00:00,86.58,86.63,86.28,86.31,49975.0,84.032,84.0806,83.7409,83.77,49975.0
2023-05-08 12:30:00,86.33,86.37,85.83,85.98,43294.0,83.7894,83.8282,83.3041,83.4497,43294.0
2023-05-08 13:00:00,85.98,86.09,85.84,85.98,36139.0,83.4497,83.5565,83.3138,83.4497,36139.0
2023-05-08 13:30:00,85.98,86.89,85.96,86.88,56387.0,83.4497,84.3329,83.4303,84.3232,56387.0
2023-05-08 14:00:00,86.97,87.07,86.44,87.0,81432.0,84.4106,84.5076,83.8962,84.4397,81432.0
2023-05-08 14:30:00,86.98,87.1,86.77,86.82,35352.0,84.4203,84.5367,84.2164,84.265,35352.0
2023-05-08 15:00:00,86.79,86.86,86.56,86.62,29391.0,84.2359,84.3038,84.0126,84.0709,29391.0
2023-05-08 15:30:00,86.61,86.71,86.1,86.17,114944.0,84.0612,84.1582,83.5662,83.6341,114944.0
2023-05-09 09:30:00,85.39,85.92,85.29,85.58,73972.0,82.8771,83.3915,82.78,83.0615,73972.0
2023-05-09 10:00:00,85.65,86.1,85.49,85.99,72096.0,83.1294,83.5662,82.9741,83.4594,72096.0
2023-05-09 10:30:00,85.97,86.23,85.9,86.17,44836.0,83.44,83.6923,83.372,83.6341,44836.0
2023-05-09 11:00:00,86.17,86.3,85.93,85.94,73361.0,83.6341,83.7603,83.4012,83.4109,73361.0
2023-05-09 11:30:00,85.93,86.21,85.9,86.12,27212.0,83.4012,83.6729,83.372,83.5856,27212.0
2023-05-09 12:00:00,86.08,86.11,85.76,85.92,85702.0,83.5468,83.5759,83.2362,83.3915,85702.0
2023-05-09 12:30:00,85.92,86.07,85.92,86.03,24427.0,83.3915,83.537,83.3915,83.4982,24427.0
2023-05-09 13:00:00,86.04,86.18,85.95,86.18,82431.0,83.5079,83.6438,83.4206,83.6438,82431.0
2023-05-09 13:30:00,86.2,86.67,86.17,86.63,43691.0,83.6632,84.1194,83.6341,84.0806,43691.0
2023-05-09 14:00:00,86.63,86.67,86.47,86.51,26275.0,84.0806,84.1194,83.9253,83.9641,26275.0
2023-05-09 14:30:00,86.54,86.64,86.3,86.44,76350.0,83.9932,84.0903,83.7603,83.8962,76350.0
2023-05-09 15:00:00,86.43,86.67,86.4,86.63,35254.0,83.8864,84.1194,83.8573,84.0806,35254.0
2023-05-09 15:30:00,86.63,86.76,86.19,86.39,165506.0,84.0806,84.2067,83.6535,83.8476,165506.0
2023-05-10 09:30:00,87.37,87.51,85.99,86.25,55440.0,84.7988,84.9347,83.4594,83.7117,55440.0
2023-05-10 10:00:00,86.26,86.67,85.91,86.05,49684.0,83.7215,84.1194,83.3818,83.5176,49684.0
2023-05-10 10:30:00,86.12,86.22,85.59,85.9,94216.0,83.5856,83.6826,83.0712,83.372,94216.0
2023-05-10 11:00:00,85.95,86.08,85.85,85.93,77427.0,83.4206,83.5468,83.3235,83.4012,77427.0
2023-05-10 11:30:00,85.93,86.25,85.87,86.19,78435.0,83.4012,83.7117,83.3429,83.6535,78435.0
2023-05-10 12:00:00,86.23,86.23,85.86,85.91,27687.0,83.6923,83.6923,83.3332,83.3818,27687.0
2023-05-10 12:30:00,85.95,85.99,85.73,85.77,17821.0,83.4206,83.4594,83.2071,83.2459,17821.0
2023-05-10 13:00:00,85.74,85.75,85.31,85.42,68675.0,83.2168,83.2265,82.7994,82.9062,68675.0
2023-05-10 13:30:00,85.41,85.48,84.91,85.11,42739.0,82.8965,82.9644,82.4112,82.6053,42739.0
2023-05-10 14:00:00,85.13,85.39,85.13,85.22,63613.0,82.6247,82.8771,82.6247,82.7121,63613.0
2023-05-10 14:30:00,85.23,85.3,84.85,84.85,87634.0,82.7218,82.7897,82.3529,82.3529,87634.0
2023-05-10 15:00:00,84.86,85.72,84.82,85.65,66821.0,82.3627,83.1973,82.3238,83.1294,66821.0
2023-05-10 15:30:00,85.64,85.87,85.43,85.6,176072.0,83.1197,83.3429,82.9159,83.0809,176072.0
2023-05-11 09:30:00,84.56,85.69,84.56,85.53,29863.0,82.0715,83.1682,82.0715,83.0129,29863.0
2023-05-11 10:00:00,85.51,85.51,84.52,84.9,46554.0,82.9935,82.9935,82.0327,82.4015,46554.0
2023-05-11 10:30:00,84.97,85.1,84.66,84.98,28887.0,82.4694,82.5956,82.1685,82.4791,28887.0
2023-05-11 11:00:00,84.99,85.12,84.64,84.96,35500.0,82.4888,82.615,82.1491,82.4597,35500.0
2023-05-11 11:30:00,85.0,85.31,85.0,85.2,18891.0,82.4985,82.7994,82.4985,82.6926,18891.0
2023-05-11 12:00:00,85.23,85.29,84.96,85.11,27726.0,82.7218,82.78,82.4597,82.6053,27726.0
2023-05-11 12:30:00,85.1,85.21,85.0,85.21,20218.0,82.5956,82.7024,82.4985,82.7024,20218.0
2023-05-11 13:00:00,85.16,85.26,85.0,85.05,21899.0,82.6538,82.7509,82.4985,82.5471,21899.0
2023-05-11 13:30:00,85.05,85.18,84.71,85.02,30741.0,82.5471,82.6732,82.2171,82.5179,30741.0
2023-05-11 14:00:00,85.02,85.02,84.68,84.93,24236.0,82.5179,82.5179,82.188,82.4306,24236.0
2023-05-11 14:30:00,84.96,85.24,84.94,85.14,32429.0,82.4597,82.7315,82.4403,82.6344,32429.0
2023-05-11 15:00:00,85.14,85.2,85.08,85.09,23702.0,82.6344,82.6926,82.5762,82.5859,23702.0
2023-05-11 15:30:00,85.08,85.19,84.96,85.04,83852.0,82.5762,82.6829,82.4597,82.5374,83852.0
2023-05-12 09:30:00,86.0,86.25,85.55,85.87,27526.0,83.4691,83.7117,83.0323,83.3429,27526.0
2023-05-12 10:00:00,85.69,85.91,85.58,85.7,44677.0,83.1682,83.3818,83.0615,83.1779,44677.0
2023-05-12 10:30:00,85.71,85.74,85.15,85.28,30035.0,83.1876,83.2168,82.6441,82.7703,30035.0
2023-05-12 11:00:00,85.34,85.37,85.01,85.15,15210.0,82.8285,82.8576,82.5082,82.6441,15210.0
2023-05-12 11:30:00,85.1,85.21,84.93,85.11,19188.0,82.5956,82.7024,82.4306,82.6053,19188.0
2023-05-12 12:00:00,85.11,85.11,84.59,84.59,22292.0,82.6053,82.6053,82.1006,82.1006,22292.0
2023-05-12 12:30:00,84.58,84.8,84.48,84.5,27478.0,82.0909,82.3044,81.9938,82.0132,27478.0
2023-05-12 13:00:00,84.46,84.76,84.41,84.69,34912.0,81.9744,82.2656,81.9259,82.1977,34912.0
2023-05-12 13:30:00,84.65,84.75,84.34,84.36,27461.0,82.1588,82.2559,81.858,81.8774,27461.0
2023-05-12 14:00:00,84.34,84.46,84.23,84.28,22178.0,81.858,81.9744,81.7512,81.7997,22178.0
2023-05-12 14:30:00,84.3,84.38,84.05,84.23,27990.0,81.8191,81.8968,81.5765,81.7512,27990.0
2023-05-12 15:00:00,84.23,84.35,84.18,84.27,24131.0,81.7512,81.8677,81.7027,81.79,24131.0
2023-05-12 15:30:00,84.3,84.52,84.18,84.42,105341.0,81.8191,82.0327,81.7027,81.9356,105341.0
2023-05-15 09:30:00,85.1,85.23,84.63,85.09,18343.0,82.5956,82.7218,82.1394,82.5859,18343.0
2023-05-15 10:00:00,85.14,85.45,85.07,85.38,17204.0,82.6344,82.9353,82.5665,82.8674,17204.0
2023-05-15 10:30:00,85.38,85.73,85.31,85.58,32451.0,82.8674,83.2071,82.7994,83.0615,32451.0
2023-05-15 11:00:00,85.58,85.66,85.47,85.57,37148.0,83.0615,83.1391,82.9547,83.0518,37148.0
2023-05-15 11:30:00,85.54,85.63,85.3,85.4,23871.0,83.0226,83.11,82.7897,82.8868,23871.0
2023-05-15 12:00:00,85.42,85.57,85.33,85.46,28191.0,82.9062,83.0518,82.8188,82.945,28191.0
2023-05-15 12:30:00,85.48,85.86,85.33,85.85,30653.0,82.9644,83.3332,82.8188,83.3235,30653.0
2023-05-15 13:00:00,85.88,86.24,85.88,85.95,34627.0,83.3526,83.702,83.3526,83.4206,34627.0
2023-05-15 13:30:00,85.97,86.03,85.66,85.9,29487.0,83.44,83.4982,83.1391,83.372,29487.0
2023-05-15 14:00:00,85.92,86.27,85.9,86.26,68088.0,83.3915,83.7312,83.372,83.7215,68088.0
2023-05-15 14:30:00,86.28,86.44,86.22,86.4,37327.0,83.7409,83.8962,83.6826,83.8573,37327.0
2023-05-15 15:00:00,86.41,86.51,86.35,86.41,39740.0,83.867,83.9641,83.8088,83.867,39740.0
2023-05-15 15:30:00,86.41,86.69,86.33,86.62,144620.0,83.867,84.1388,83.7894,84.0709,144620.0
2023-05-16 09:30:00,86.19,86.77,86.18,86.29,51640.0,83.6535,84.2164,83.6438,83.7506,51640.0
2023-05-16 10:00:00,86.24,86.3,85.66,85.8,37447.0,83.702,83.7603,83.1391,83.275,37447.0
2023-05-16 10:30:00,85.85,86.18,85.74,85.85,29767.0,83.3235,83.6438,83.2168,83.3235,29767.0
2023-05-16 11:00:00,85.86,86.18,85.75,86.18,28083.0,83.3332,83.6438,83.2265,83.6438,28083.0
2023-05-16 11:30:00,86.2,86.46,86.08,86.32,36041.0,83.6632,83.9156,83.5468,83.7797,36041.0
2023-05-16 12:00:00,86.3,86.36,86.08,86.13,18937.0,83.7603,83.8185,83.5468,83.5953,18937.0
2023-05-16 12:30:00,86.13,86.27,86.04,86.17,15331.0,83.5953,83.7312,83.5079,83.6341,15331.0
2023-05-16 13:00:00,86.17,86.22,85.86,85.92,14409.0,83.6341,83.6826,83.3332,83.3915,14409.0
2023-05-16 13:30:00,85.93,86.1,85.8,86.09,21825.0,83.4012,83.5662,83.275,83.5565,21825.0
2023-05-16 14:00:00,86.09,86.14,85.96,86.11,29889.0,83.5565,83.605,83.4303,83.5759,29889.0
2023-05-16 14:30:00,86.09,86.33,86.08,86.25,32710.0,83.5565,83.7894,83.5468,83.7117,32710.0
2023-05-16 15:00:00,86.24,86.29,86.13,86.26,54934.0,83.702,83.7506,83.5953,83.7215,54934.0
2023-05-16 15:30:00,86.26,86.29,85.72,85.73,114420.0,83.7215,83.7506,83.1973,83.2071,114420.0
2023-05-17 09:30:00,86.44,86.8,85.82,86.47,30784.0,83.8962,84.2456,83.2944,83.9253,30784.0
2023-05-17 10:00:00,86.32,86.56,86.29,86.55,13688.0,83.7797,84.0126,83.7506,84.0029,13688.0
2023-05-17 10:30:00,86.58,86.63,86.35,86.36,18456.0,84.032,84.0806,83.8088,83.8185,18456.0
2023-05-17 11:00:00,86.42,86.74,86.33,86.73,49599.0,83.8767,84.1873,83.7894,84.1776,49599.0
2023-05-17 11:30:00,86.69,87.51,86.64,87.35,42690.0,84.1388,84.9347,84.0903,84.7794,42690.0
2023-05-17 12:00:00,87.4,87.43,86.96,87.24,50612.0,84.8279,84.857,84.4009,84.6726,50612.0
2023-05-17 12:30:00,87.24,87.73,87.22,87.66,26201.0,84.6726,85.1482,84.6532,85.0803,26201.0
2023-05-17 13:00:00,87.66,87.76,87.45,87.65,7301.0,85.0803,85.1773,84.8764,85.0705,7301.0
2023-05-17 13:30:00,87.76,87.84,87.51,87.54,14981.0,85.1773,85.255,84.9347,84.9638,14981.0
2023-05-17 14:00:00,87.49,87.55,87.06,87.07,45280.0,84.9153,84.9735,84.4979,84.5076,45280.0
2023-05-17 14:30:00,87.1,87.21,86.96,87.05,47199.0,84.5367,84.6435,84.4009,84.4882,47199.0
2023-05-17 15:00:00,87.06,87.24,87.0,87.06,30695.0,84.4979,84.6726,84.4397,84.4979,30695.0
2023-05-17 15:30:00,87.08,87.47,87.0,87.34,123827.0,84.5173,84.8958,84.4397,84.7697,123827.0
2023-05-18 09:30:00,87.57,87.98,87.29,87.46,37780.0,84.9929,85.3908,84.7211,84.8861,37780.0
2023-05-18 10:00:00,87.47,87.99,87.43,87.95,37546.0,84.8958,85.4005,84.857,85.3617,37546.0
2023-05-18 10:30:00,87.99,88.15,87.84,88.02,28221.0,85.4005,85.5558,85.255,85.4297,28221.0
2023-05-18 11:00:00,88.03,88.14,87.92,88.11,22198.0,85.4394,85.5461,85.3326,85.517,22198.0
2023-05-18 11:30:00,88.13,88.5,87.83,88.27,55133.0,85.5364,85.8955,85.2452,85.6723,55133.0
2023-05-18 12:00:00,88.27,88.27,87.67,87.83,27993.0,85.6723,85.6723,85.09,85.2452,27993.0
2023-05-18 12:30:00,87.83,88.04,87.76,87.87,28394.0,85.2452,85.4491,85.1773,85.2841,28394.0
2023-05-18 13:00:00,87.87,88.18,87.86,87.97,32122.0,85.2841,85.5849,85.2744,85.3811,32122.0
2023-05-18 13:30:00,87.95,88.03,87.67,87.77,21578.0,85.3617,85.4394,85.09,85.187,21578.0
2023-05-18 14:00:00,87.8,88.24,87.8,88.22,12791.0,85.2161,85.6432,85.2161,85.6238,12791.0
2023-05-18 14:30:00,88.2,88.4,88.16,88.3,31088.0,85.6044,85.7985,85.5655,85.7014,31088.0
2023-05-18 15:00:00,88.33,88.59,88.23,88.59,29882.0,85.7305,85.9829,85.6335,85.9829,29882.0
2023-05-18 15:30:00,88.59,89.33,88.56,89.12,109607.0,85.9829,86.7011,85.9538,86.4973,109607.0
2023-05-19 09:30:00,89.56,90.15,88.98,90.06,61928.0,86.9243,87.497,86.3614,87.4096,61928.0
2023-05-19 10:00:00,90.09,90.58,90.08,90.41,88656.0,87.4387,87.9143,87.429,87.7493,88656.0
2023-05-19 10:30:00,90.44,90.49,90.1,90.45,47791.0,87.7784,87.827,87.4484,87.7881,47791.0
2023-05-19 11:00:00,90.44,90.63,89.45,89.45,47252.0,87.7784,87.9628,86.8176,86.8176,47252.0
2023-05-19 11:30:00,89.44,89.62,89.05,89.45,39093.0,86.8079,86.9826,86.4293,86.8176,39093.0
2023-05-19 12:00:00,89.48,89.72,89.35,89.47,38241.0,86.8467,87.0796,86.7205,86.837,38241.0
2023-05-19 12:30:00,89.43,89.78,89.26,89.75,25592.0,86.7982,87.1379,86.6332,87.1087,25592.0
2023-05-19 13:00:00,89.76,89.85,89.65,89.69,33243.0,87.1185,87.2058,87.0117,87.0505,33243.0
2023-05-19 13:30:00,89.7,89.84,89.48,89.48,35224.0,87.0602,87.1961,86.8467,86.8467,35224.0
2023-05-19 14:00:00,89.51,89.77,89.33,89.52,55938.0,86.8758,87.1282,86.7011,86.8855,55938.0
2023-05-19 14:30:00,89.48,89.65,89.45,89.58,42267.0,86.8467,87.0117,86.8176,86.9437,42267.0
2023-05-19 15:00:00,89.62,89.79,89.49,89.74,73742.0,86.9826,87.1476,86.8564,87.099,73742.0
2023-05-19 15:30:00,89.75,90.41,89.73,90.23,234915.0,87.1087,87.7493,87.0893,87.5746,234915.0
2023-05-22 09:30:00,90.6,91.2,90.09,90.09,36468.0,87.9337,88.5161,87.4387,87.4387,36468.0
2023-05-22 10:00:00,90.04,90.8,89.8,90.78,41991.0,87.3902,88.1278,87.1573,88.1084,41991.0
2023-05-22 10:30:00,90.79,90.88,90.02,90.09,36181.0,88.1181,88.2055,87.3708,87.4387,36181.0
2023-05-22 11:00:00,90.17,90.74,90.08,90.74,22131.0,87.5164,88.0696,87.429,88.0696,22131.0
2023-05-22 11:30:00,90.73,91.0,90.59,90.94,24597.0,88.0599,88.322,87.924,88.2637,24597.0
2023-05-22 12:00:00,90.98,91.14,90.73,90.8,27616.0,88.3025,88.4578,88.0599,88.1278,27616.0
2023-05-22 12:30:00,90.83,90.86,90.59,90.78,12384.0,88.157,88.1861,87.924,88.1084,12384.0
2023-05-22 13:00:00,90.79,91.04,90.66,90.74,22639.0,88.1181,88.3608,87.992,88.0696,22639.0
2023-05-22 13:30:00,90.73,91.07,90.73,90.94,23380.0,88.0599,88.3899,88.0599,88.2637,23380.0
2023-05-22 14:00:00,90.96,91.01,90.61,90.98,26213.0,88.2831,88.3317,87.9434,88.3025,26213.0
2023-05-22 14:30:00,90.99,91.19,90.9,90.98,33328.0,88.3123,88.5064,88.2249,88.3025,33328.0
2023-05-22 15:00:00,90.99,91.07,90.8,90.91,36378.0,88.3123,88.3899,88.1278,88.2346,36378.0
2023-05-22 15:30:00,90.93,91.03,90.42,90.64,178799.0,88.254,88.3511,87.759,87.9726,178799.0
2023-05-23 09:30:00,90.75,91.19,90.56,91.13,34917.0,88.0793,88.5064,87.8949,88.4481,34917.0
2023-05-23 10:00:00,91.17,91.48,91.1,91.46,38868.0,88.487,88.7878,88.419,88.7684,38868.0
2023-05-23 10:30:00,91.47,91.51,91.15,91.41,50169.0,88.7781,88.817,88.4675,88.7199,50169.0
2023-05-23 11:00:00,91.33,92.21,91.32,92.2,60613.0,88.6422,89.4964,88.6325,89.4866,60613.0
2023-05-23 11:30:00,92.25,92.37,91.8,91.88,51092.0,89.5352,89.6516,89.0984,89.1761,51092.0
2023-05-23 12:00:00,91.89,91.91,91.23,91.24,25706.0,89.1858,89.2052,88.5452,88.5549,25706.0
2023-05-23 12:30:00,91.25,91.26,90.68,90.68,25103.0,88.5646,88.5743,88.0114,88.0114,25103.0
2023-05-23 13:00:00,90.74,91.35,90.74,90.97,25255.0,88.0696,88.6617,88.0696,88.2928,25255.0
2023-05-23 13:30:00,90.93,91.02,90.79,90.87,24303.0,88.254,88.3414,88.1181,88.1958,24303.0
2023-05-23 14:00:00,90.87,91.09,90.31,90.43,25146.0,88.1958,88.4093,87.6523,87.7687,25146.0
2023-05-23 14:30:00,90.44,90.63,90.23,90.63,14821.0,87.7784,87.9628,87.5746,87.9628,14821.0
2023-05-23 15:00:00,90.6,90.62,90.3,90.52,29935.0,87.9337,87.9531,87.6426,87.8561,29935.0
2023-05-23 15:30:00,90.5,90.63,90.3,90.33,135913.0,87.8367,87.9628,87.6426,87.6717,135913.0
2023-05-24 09:30:00,89.77,90.57,89.0,89.03,37765.0,87.1282,87.9046,86.3808,86.4099,37765.0
2023-05-24 10:00:00,89.03,89.25,88.94,89.04,30201.0,86.4099,86.6235,86.3226,86.4196,30201.0
2023-05-24 10:30:00,89.04,89.35,89.04,89.15,29654.0,86.4196,86.7205,86.4196,86.5264,29654.0
2023-05-24 11:00:00,89.16,89.51,88.81,89.34,35739.0,86.5361,86.8758,86.1964,86.7108,35739.0
2023-05-24 11:30:00,89.34,89.6,89.23,89.33,78035.0,86.7108,86.9632,86.604,86.7011,78035.0
2023-05-24 12:00:00,89.35,89.39,89.03,89.17,21235.0,86.7205,86.7593,86.4099,86.5458,21235.0
2023-05-24 12:30:00,89.19,89.55,89.1,89.43,13907.0,86.5652,86.9146,86.4779,86.7982,13907.0
2023-05-24 13:00:00,89.41,89.66,89.24,89.45,19525.0,86.7788,87.0214,86.6138,86.8176,19525.0
2023-05-24 13:30:00,89.46,89.67,89.45,89.67,27296.0,86.8273,87.0311,86.8176,87.0311,27296.0
2023-05-24 14:00:00,89.72,89.79,89.52,89.56,25117.0,87.0796,87.1476,86.8855,86.9243,25117.0
2023-05-24 14:30:00,89.56,89.73,89.4,89.48,27888.0,86.9243,87.0893,86.769,86.8467,27888.0
2023-05-24 15:00:00,89.5,89.93,89.35,89.83,33810.0,86.8661,87.2834,86.7205,87.1864,33810.0
2023-05-24 15:30:00,89.81,90.0,89.29,89.47,263531.0,87.167,87.3514,86.6623,86.837,263531.0
2023-05-25 09:30:00,89.27,92.88,89.14,92.78,102184.0,86.6429,90.1466,86.5167,90.0496,102184.0
2023-05-25 10:00:00,92.75,93.36,91.99,92.53,168348.0,90.0205,90.6125,89.2828,89.8069,168348.0
2023-05-25 10:30:00,92.53,92.82,92.25,92.75,73712.0,89.8069,90.0884,89.5352,90.0205,73712.0
2023-05-25 11:00:00,92.7,92.83,91.86,92.04,49983.0,89.9719,90.0981,89.1567,89.3314,49983.0
2023-05-25 11:30:00,92.02,92.2,91.7,92.05,45670.0,89.3119,89.4866,89.0014,89.3411,45670.0
2023-05-25 12:00:00,92.07,92.47,91.99,92.19,35977.0,89.3605,89.7487,89.2828,89.4769,35977.0
2023-05-25 12:30:00,92.23,92.29,91.89,92.0,36503.0,89.5158,89.574,89.1858,89.2925,36503.0
2023-05-25 13:00:00,91.96,92.59,91.83,92.48,35308.0,89.2537,89.8652,89.1275,89.7584,35308.0
2023-05-25 13:30:00,92.44,92.55,92.03,92.08,68786.0,89.7196,89.8263,89.3216,89.3702,68786.0
2023-05-25 14:00:00,92.09,92.53,92.05,92.31,51493.0,89.3799,89.8069,89.3411,89.5934,51493.0
2023-05-25 14:30:00,92.3,92.31,91.92,92.09,46401.0,89.5837,89.5934,89.2149,89.3799,46401.0
2023-05-25 15:00:00,92.11,92.29,92.02,92.22,73973.0,89.3993,89.574,89.3119,89.5061,73973.0
2023-05-25 15:30:00,92.22,92.55,92.11,92.47,283171.0,89.5061,89.8263,89.3993,89.7487,283171.0
2023-05-26 09:30:00,92.73,93.47,92.2,92.37,54903.0,90.001,90.7193,89.4866,89.6516,54903.0
2023-05-26 10:00:00,92.39,93.51,92.21,93.47,54686.0,89.6711,90.7581,89.4964,90.7193,54686.0
2023-05-26 10:30:00,93.5,93.58,92.52,92.56,41708.0,90.7484,90.826,89.7972,89.8361,41708.0
2023-05-26 11:00:00,92.59,92.79,92.45,92.58,44489.0,89.8652,90.0593,89.7293,89.8555,44489.0
2023-05-26 11:30:00,92.59,92.63,92.25,92.55,35109.0,89.8652,89.904,89.5352,89.8263,35109.0
2023-05-26 12:00:00,92.56,93.05,92.56,92.95,36954.0,89.8361,90.3116,89.8361,90.2146,36954.0
2023-05-26 12:30:00,92.98,93.04,92.56,92.56,25850.0,90.2437,90.3019,89.8361,89.8361,25850.0
2023-05-26 13:00:00,92.59,92.68,92.4,92.5,25629.0,89.8652,89.9525,89.6808,89.7778,25629.0
2023-05-26 13:30:00,92.57,93.01,92.57,92.98,22620.0,89.8458,90.2728,89.8458,90.2437,22620.0
2023-05-26 14:00:00,93.0,93.15,92.91,93.11,24261.0,90.2631,90.4087,90.1757,90.3699,24261.0
2023-05-26 14:30:00,93.12,93.37,93.04,93.13,31607.0,90.3796,90.6222,90.3019,90.3893,31607.0
2023-05-26 15:00:00,93.13,93.29,93.07,93.21,37355.0,90.3893,90.5446,90.331,90.4669,37355.0
2023-05-26 15:30:00,93.21,93.54,93.12,93.16,236757.0,90.4669,90.7872,90.3796,90.4184,236757.0
2023-05-30 09:30:00,93.6,93.79,92.59,93.51,85248.0,90.8454,91.0299,89.8652,90.7581,85248.0
2023-05-30 10:00:00,93.71,94.05,93.23,93.39,80947.0,90.9522,91.2822,90.4863,90.6416,80947.0
2023-05-30 10:30:00,93.41,93.9,93.37,93.66,59284.0,90.661,91.1366,90.6222,90.9037,59284.0
2023-05-30 11:00:00,93.67,93.83,92.86,92.94,73575.0,90.9134,91.0687,90.1272,90.2049,73575.0
2023-05-30 11:30:00,92.95,93.12,92.76,92.98,46671.0,90.2146,90.3796,90.0302,90.2437,46671.0
2023-05-30 12:00:00,92.98,93.28,92.88,93.27,47883.0,90.2437,90.5349,90.1466,90.5252,47883.0
2023-05-30 12:30:00,93.29,93.38,93.03,93.21,44591.0,90.5446,90.6319,90.2922,90.4669,44591.0
2023-05-30 13:00:00,93.27,93.34,93.06,93.31,40335.0,90.5252,90.5931,90.3213,90.564,40335.0
2023-05-30 13:30:00,93.31,93.72,93.23,93.72,38345.0,90.564,90.9619,90.4863,90.9619,38345.0
2023-05-30 14:00:00,93.72,94.15,93.59,94.13,51427.0,90.9619,91.3793,90.8357,91.3598,51427.0
2023-05-30 14:30:00,94.18,94.38,94.08,94.11,58772.0,91.4084,91.6025,91.3113,91.3404,58772.0
2023-05-30 15:00:00,94.04,94.52,94.02,94.45,52937.0,91.2725,91.7384,91.2531,91.6704,52937.0
2023-05-30 15:30:00,94.5,94.55,94.07,94.07,172932.0,91.719,91.7675,91.3016,91.3016,172932.0
2023-05-31 09:30:00,93.25,93.45,91.76,91.82,63208.0,90.5057,90.6999,89.0596,89.1178,63208.0
2023-05-31 10:00:00,91.92,91.99,90.84,91.01,41972.0,89.2149,89.2828,88.1667,88.3317,41972.0
2023-05-31 10:30:00,90.99,91.13,90.53,90.56,38428.0,88.3123,88.4481,87.8658,87.8949,38428.0
2023-05-31 11:00:00,90.56,90.67,90.17,90.29,47391.0,87.8949,88.0017,87.5164,87.6329,47391.0
2023-05-31 11:30:00,90.3,90.63,90.23,90.59,19819.0,87.6426,87.9628,87.5746,87.924,19819.0
2023-05-31 12:00:00,90.63,91.03,90.58,91.02,21737.0,87.9628,88.3511,87.9143,88.3414,21737.0
2023-05-31 12:30:00,90.99,91.31,90.89,91.18,27028.0,88.3123,88.6228,88.2152,88.4967,27028.0
2023-05-31 13:00:00,91.18,91.25,91.05,91.25,24706.0,88.4967,88.5646,88.3705,88.5646,24706.0
2023-05-31 13:30:00,91.25,91.41,90.92,91.39,44767.0,88.5646,88.7199,88.2443,88.7005,44767.0
2023-05-31 14:00:00,91.42,91.48,90.9,91.14,52603.0,88.7296,88.7878,88.2249,88.4578,52603.0
2023-05-31 14:30:00,91.17,91.26,90.8,90.95,43324.0,88.487,88.5743,88.1278,88.2734,43324.0
2023-05-31 15:00:00,90.99,91.08,90.85,91.02,41403.0,88.3123,88.3996,88.1764,88.3414,41403.0
2023-05-31 15:30:00,91.0,91.1,90.33,90.36,387245.0,88.322,88.419,87.6717,87.7008,387245.0
2023-06-01 09:30:00,90.54,91.5,90.54,91.37,42189.0,87.8755,88.8072,87.8755,88.6811,42189.0
2023-06-01 10:00:00,91.4,91.53,91.03,91.22,44932.0,88.7102,88.8364,88.3511,88.5355,44932.0
2023-06-01 10:30:00,91.19,91.53,90.96,91.43,37770.0,88.5064,88.8364,88.2831,88.7393,37770.0
2023-06-01 11:00:00,91.42,91.58,91.32,91.54,27535.0,88.7296,88.8849,88.6325,88.8461,27535.0
2023-06-01 11:30:00,91.6,91.91,91.6,91.82,21498.0,88.9043,89.2052,88.9043,89.1178,21498.0
2023-06-01 12:00:00,91.77,92.08,91.75,92.01,24089.0,89.0693,89.3702,89.0499,89.3022,24089.0
2023-06-01 12:30:00,91.99,91.99,91.74,91.79,20397.0,89.2828,89.2828,89.0402,89.0887,20397.0
2023-06-01 13:00:00,91.82,91.92,91.63,91.75,39578.0,89.1178,89.2149,88.9334,89.0499,39578.0
2023-06-01 13:30:00,91.75,91.75,91.35,91.5,46906.0,89.0499,89.0499,88.6617,88.8072,46906.0
2023-06-01 14:00:00,91.49,91.79,91.41,91.69,64118.0,88.7975,89.0887,88.7199,88.9917,64118.0
2023-06-01 14:30:00,91.68,91.68,91.38,91.61,53176.0,88.9819,88.9819,88.6908,88.914,53176.0
2023-06-01 15:00:00,91.63,91.63,91.29,91.3,107234.0,88.9334,88.9334,88.6034,88.6131,107234.0
2023-06-01 15:30:00,91.31,91.32,90.93,91.15,203030.0,88.6228,88.6325,88.254,88.4675,203030.0
2023-06-02 09:30:00,92.4,94.06,92.4,94.05,67215.0,89.6808,91.2919,89.6808,91.2822,67215.0
2023-06-02 10:00:00,94.05,94.12,93.34,93.97,42802.0,91.2822,91.3501,90.5931,91.2046,42802.0
2023-06-02 10:30:00,93.94,94.46,93.85,94.42,30993.0,91.1754,91.6801,91.0881,91.6413,30993.0
2023-06-02 11:00:00,94.45,94.76,94.39,94.55,43713.0,91.6704,91.9713,91.6122,91.7675,43713.0
2023-06-02 11:30:00,94.5,94.56,94.24,94.31,26877.0,91.719,91.7772,91.4666,91.5345,26877.0
2023-06-02 12:00:00,94.32,94.36,94.05,94.34,31911.0,91.5443,91.5831,91.2822,91.5637,31911.0
2023-06-02 12:30:00,94.36,94.62,94.33,94.58,22533.0,91.5831,91.8354,91.554,91.7966,22533.0
2023-06-02 13:00:00,94.59,94.71,94.46,94.68,19135.0,91.8063,91.9228,91.6801,91.8937,19135.0
2023-06-02 13:30:00,94.68,94.68,94.35,94.53,23326.0,91.8937,91.8937,91.5734,91.7481,23326.0
2023-06-02 14:00:00,94.51,94.51,94.34,94.47,21128.0,91.7287,91.7287,91.5637,91.6898,21128.0
2023-06-02 14:30:00,94.47,94.55,94.37,94.55,20841.0,91.6898,91.7675,91.5928,91.7675,20841.0
2023-06-02 15:00:00,94.59,94.76,94.44,94.55,35687.0,91.8063,91.9713,91.6607,91.7675,35687.0
2023-06-02 15:30:00,94.54,94.61,94.24,94.35,125554.0,91.7578,91.8257,91.4666,91.5734,125554.0
2023-06-05 09:30:00,94.35,94.63,93.69,93.73,40479.0,91.5734,91.8451,90.9328,90.9716,40479.0
2023-06-05 10:00:00,93.8,94.28,92.96,93.64,54726.0,91.0396,91.5054,90.2243,90.8843,54726.0
2023-06-05 10:30:00,93.61,94.16,93.6,93.9,45184.0,90.8551,91.389,90.8454,91.1366,45184.0
2023-06-05 11:00:00,93.92,94.32,93.92,94.31,33663.0,91.156,91.5443,91.156,91.5345,33663.0
2023-06-05 11:30:00,94.25,94.4,94.11,94.27,66844.0,91.4763,91.6219,91.3404,91.4957,66844.0
2023-06-05 12:00:00,94.3,94.74,94.3,94.74,48969.0,91.5248,91.9519,91.5248,91.9519,48969.0
2023-06-05 12:30:00,94.74,94.78,94.5,94.58,24971.0,91.9519,91.9907,91.719,91.7966,24971.0
2023-06-05 13:00:00,94.58,94.6,94.05,94.1,23229.0,91.7966,91.816,91.2822,91.3307,23229.0
2023-06-05 13:30:00,94.06,94.34,93.96,94.3,19757.0,91.2919,91.5637,91.1948,91.5248,19757.0
2023-06-05 14:00:00,94.28,94.28,93.77,93.88,35413.0,91.5054,91.5054,91.0104,91.1172,35413.0
2023-06-05 14:30:00,93.88,93.89,93.47,93.78,32011.0,91.1172,91.1269,90.7193,91.0201,32011.0
2023-06-05 15:00:00,93.83,94.05,93.72,93.85,42372.0,91.0687,91.2822,90.9619,91.0881,42372.0
2023-06-05 15:30:00,93.83,94.15,93.76,93.92,215545.0,91.0687,91.3793,91.0007,91.156,215545.0
2023-06-06 09:30:00,93.26,94.8,93.25,94.49,51763.0,90.5154,92.0101,90.5057,91.7093,51763.0
2023-06-06 10:00:00,94.59,95.19,94.59,94.81,101656.0,91.8063,92.3887,91.8063,92.0198,101656.0
2023-06-06 10:30:00,94.81,95.14,94.63,95.13,27888.0,92.0198,92.3401,91.8451,92.3304,27888.0
2023-06-06 11:00:00,95.14,95.31,94.8,94.97,23641.0,92.3401,92.5051,92.0101,92.1751,23641.0
2023-06-06 11:30:00,95.01,95.25,94.86,95.22,22035.0,92.2139,92.4469,92.0684,92.4178,22035.0
2023-06-06 12:00:00,95.22,95.3,94.78,94.9,16984.0,92.4178,92.4954,91.9907,92.1072,16984.0
2023-06-06 12:30:00,94.92,95.04,94.81,94.89,16770.0,92.1266,92.2431,92.0198,92.0975,16770.0
2023-06-06 13:00:00,94.89,95.03,94.62,94.69,14978.0,92.0975,92.2334,91.8354,91.9034,14978.0
2023-06-06 13:30:00,94.71,94.72,94.54,94.67,18582.0,91.9228,91.9325,91.7578,91.884,18582.0
2023-06-06 14:00:00,94.63,94.64,94.4,94.64,14028.0,91.8451,91.8548,91.6219,91.8548,14028.0
2023-06-06 14:30:00,94.64,94.94,94.62,94.92,28137.0,91.8548,92.146,91.8354,92.1266,28137.0
2023-06-06 15:00:00,94.95,95.05,94.75,95.01,69812.0,92.1557,92.2528,91.9616,92.2139,69812.0
2023-06-06 15:30:00,95.01,95.07,94.77,94.89,133454.0,92.2139,92.2722,91.981,92.0975,133454.0
2023-06-07 09:30:00,95.24,95.5,94.77,95.48,28901.0,92.4372,92.6895,91.981,92.6701,28901.0
2023-06-07 10:00:00,95.55,95.99,95.45,95.94,35655.0,92.7381,93.1651,92.641,93.1166,35655.0
2023-06-07 10:30:00,96.0,96.3,95.76,96.3,30740.0,93.1748,93.466,92.9419,93.466,30740.0
2023-06-07 11:00:00,96.39,96.7,96.32,96.69,32248.0,93.5533,93.8542,93.4854,93.8445,32248.0
2023-06-07 11:30:00,96.71,96.91,96.15,96.15,43345.0,93.8639,94.058,93.3204,93.3204,43345.0
2023-06-07 12:00:00,96.18,96.44,96.13,96.32,28406.0,93.3495,93.6019,93.301,93.4854,28406.0
2023-06-07 12:30:00,96.33,96.7,96.32,96.64,16378.0,93.4951,93.8542,93.4854,93.796,16378.0
2023-06-07 13:00:00,96.65,96.69,96.26,96.3,21609.0,93.8057,93.8445,93.4272,93.466,21609.0
2023-06-07 13:30:00,96.28,96.31,96.08,96.31,20899.0,93.4466,93.4757,93.2525,93.4757,20899.0
2023-06-07 14:00:00,96.31,96.74,96.31,96.73,19526.0,93.4757,93.893,93.4757,93.8833,19526.0
2023-06-07 14:30:00,96.75,96.88,96.59,96.88,23074.0,93.9027,94.0289,93.7475,94.0289,23074.0
2023-06-07 15:00:00,96.93,97.01,96.79,96.85,33303.0,94.0774,94.1551,93.9416,93.9998,33303.0
2023-06-07 15:30:00,96.85,97.22,96.79,96.91,135454.0,93.9998,94.3589,93.9416,94.058,135454.0
2023-06-08 09:30:00,96.47,96.62,95.15,95.34,35421.0,93.631,93.7766,92.3498,92.5342,35421.0
2023-06-08 10:00:00,95.38,95.63,94.81,95.11,43529.0,92.5731,92.8157,92.0198,92.311,43529.0
2023-06-08 10:30:00,95.2,95.35,95.01,95.33,19465.0,92.3984,92.5439,92.2139,92.5245,19465.0
2023-06-08 11:00:00,95.33,95.36,94.92,95.29,21445.0,92.5245,92.5536,92.1266,92.4857,21445.0
2023-06-08 11:30:00,95.28,95.33,95.11,95.17,23510.0,92.476,92.5245,92.311,92.3692,23510.0
2023-06-08 12:00:00,95.17,95.61,95.17,95.55,19009.0,92.3692,92.7963,92.3692,92.7381,19009.0
2023-06-08 12:30:00,95.58,95.72,95.48,95.69,12111.0,92.7672,92.9031,92.6701,92.8739,12111.0
2023-06-08 13:00:00,95.67,95.83,95.67,95.68,12383.0,92.8545,93.0098,92.8545,92.8642,12383.0
2023-06-08 13:30:00,95.72,95.78,95.46,95.7,12654.0,92.9031,92.9613,92.6507,92.8836,12654.0
2023-06-08 14:00:00,95.71,95.82,95.61,95.79,11027.0,92.8933,93.0001,92.7963,92.971,11027.0
2023-06-08 14:30:00,95.84,96.0,95.83,95.91,14042.0,93.0195,93.1748,93.0098,93.0875,14042.0
2023-06-08 15:00:00,95.96,95.96,95.62,95.64,27304.0,93.136,93.136,92.806,92.8254,27304.0
2023-06-08 15:30:00,95.64,95.85,95.44,95.49,125697.0,92.8254,93.0292,92.6313,92.6798,125697.0
2023-06-09 09:30:00,95.75,95.97,95.4,95.73,33946.0,92.9322,93.1457,92.5925,92.9128,33946.0
2023-06-09 10:00:00,95.78,96.22,95.77,96.13,30541.0,92.9613,93.3883,92.9516,93.301,30541.0
2023-06-09 10:30:00,96.18,96.4,95.98,96.29,28537.0,93.3495,93.563,93.1554,93.4563,28537.0
2023-06-09 11:00:00,96.35,96.37,95.62,95.71,21427.0,93.5145,93.5339,92.806,92.8933,21427.0
2023-06-09 11:30:00,95.68,95.82,95.44,95.82,25465.0,92.8642,93.0001,92.6313,93.0001,25465.0
2023-06-09 12:00:00,95.81,95.97,95.76,95.81,24218.0,92.9904,93.1457,92.9419,92.9904,24218.0
2023-06-09 12:30:00,95.81,95.93,95.63,95.92,67913.0,92.9904,93.1069,92.8157,93.0972,67913.0
2023-06-09 13:00:00,95.92,95.99,95.75,95.86,46672.0,93.0972,93.1651,92.9322,93.0389,46672.0
2023-06-09 13:30:00,95.9,95.92,95.66,95.72,23219.0,93.0778,93.0972,92.8448,92.9031,23219.0
2023-06-09 14:00:00,95.75,95.97,95.56,95.81,36025.0,92.9322,93.1457,92.7478,92.9904,36025.0
2023-06-09 14:30:00,95.77,95.77,95.56,95.73,20120.0,92.9516,92.9516,92.7478,92.9128,20120.0
2023-06-09 15:00:00,95.73,95.91,95.72,95.82,33530.0,92.9128,93.0875,92.9031,93.0001,33530.0
2023-06-09 15:30:00,95.81,95.95,95.65,95.67,101395.0,92.9904,93.1263,92.8351,92.8545,101395.0
2023-06-12 09:30:00,95.69,96.08,95.18,96.02,43575.0,92.8739,93.2525,92.3789,93.1942,43575.0
2023-06-12 10:00:00,96.15,96.16,95.17,95.51,34832.0,93.3204,93.3301,92.3692,92.6992,34832.0
2023-06-12 10:30:00,95.47,95.48,94.92,95.2,40140.0,92.6604,92.6701,92.1266,92.3984,40140.0
2023-06-12 11:00:00,95.18,95.45,94.79,94.81,30269.0,92.3789,92.641,92.0004,92.0198,30269.0
2023-06-12 11:30:00,94.8,94.84,94.41,94.7,33760.0,92.0101,92.049,91.6316,91.9131,33760.0
2023-06-12 12:00:00,94.74,94.96,94.73,94.82,16483.0,91.9519,92.1654,91.9422,92.0295,16483.0
2023-06-12 12:30:00,94.82,95.07,94.8,95.05,15898.0,92.0295,92.2722,92.0101,92.2528,15898.0
2023-06-12 13:00:00,95.01,95.07,94.68,94.75,18247.0,92.2139,92.2722,91.8937,91.9616,18247.0
2023-06-12 13:30:00,94.75,94.9,94.65,94.8,13216.0,91.9616,92.1072,91.8645,92.0101,13216.0
2023-06-12 14:00:00,94.79,94.9,94.67,94.87,21298.0,92.0004,92.1072,91.884,92.0781,21298.0
2023-06-12 14:30:00,94.88,94.93,94.63,94.87,23550.0,92.0878,92.1363,91.8451,92.0781,23550.0
2023-06-12 15:00:00,94.89,95.2,94.88,95.12,28494.0,92.0975,92.3984,92.0878,92.3207,28494.0
2023-06-12 15:30:00,95.13,95.2,94.68,94.77,88441.0,92.3304,92.3984,91.8937,91.981,88441.0
2023-06-13 09:30:00,94.84,96.73,94.84,96.62,29503.0,92.049,93.8833,92.049,93.7766,29503.0
2023-06-13 10:00:00,96.67,97.15,96.56,97.07,25164.0,93.8251,94.291,93.7183,94.2133,25164.0
2023-06-13 10:30:00,97.07,97.08,96.49,96.66,22637.0,94.2133,94.223,93.6504,93.8154,22637.0
2023-06-13 11:00:00,96.66,96.77,96.38,96.75,23838.0,93.8154,93.9222,93.5436,93.9027,23838.0
2023-06-13 11:30:00,96.76,96.85,96.6,96.71,13580.0,93.9124,93.9998,93.7572,93.8639,13580.0
2023-06-13 12:00:00,96.7,96.95,96.56,96.9,13561.0,93.8542,94.0969,93.7183,94.0483,13561.0
2023-06-13 12:30:00,96.87,97.01,96.86,96.92,16165.0,94.0192,94.1551,94.0095,94.0677,16165.0
2023-06-13 13:00:00,96.94,97.19,96.92,97.19,15179.0,94.0872,94.3298,94.0677,94.3298,15179.0
2023-06-13 13:30:00,97.22,97.3,96.89,97.0,25100.0,94.3589,94.4366,94.0386,94.1454,25100.0
2023-06-13 14:00:00,97.0,97.05,96.76,96.82,22749.0,94.1454,94.1939,93.9124,93.9707,22749.0
2023-06-13 14:30:00,96.82,96.92,96.71,96.87,19542.0,93.9707,94.0677,93.8639,94.0192,19542.0
2023-06-13 15:00:00,96.87,97.19,96.84,97.14,24987.0,94.0192,94.3298,93.9901,94.2813,24987.0
2023-06-13 15:30:00,97.17,97.35,97.01,97.32,116009.0,94.3104,94.4851,94.1551,94.456,116009.0
2023-06-14 09:30:00,98.0,99.06,97.59,98.72,72734.0,95.116,96.1448,94.718,95.8148,72734.0
2023-06-14 10:00:00,98.67,98.82,98.27,98.36,46593.0,95.7662,95.9118,95.378,95.4654,46593.0
2023-06-14 10:30:00,98.3,98.71,98.07,98.71,28996.0,95.4071,95.8051,95.1839,95.8051,28996.0
2023-06-14 11:00:00,98.7,98.88,98.46,98.83,30746.0,95.7954,95.9701,95.5624,95.9215,30746.0
2023-06-14 11:30:00,98.86,98.95,98.55,98.61,27685.0,95.9506,96.038,95.6498,95.708,27685.0
2023-06-14 12:00:00,98.61,98.79,98.37,98.69,24692.0,95.708,95.8827,95.4751,95.7857,24692.0
2023-06-14 12:30:00,98.71,98.83,98.65,98.82,14365.0,95.8051,95.9215,95.7468,95.9118,14365.0
2023-06-14 13:00:00,98.82,98.87,98.56,98.62,26016.0,95.9118,95.9604,95.6595,95.7177,26016.0
2023-06-14 13:30:00,98.62,98.78,98.55,98.6,22404.0,95.7177,95.873,95.6498,95.6983,22404.0
2023-06-14 14:00:00,98.61,98.69,97.58,97.67,51221.0,95.708,95.7857,94.7083,94.7957,51221.0
2023-06-14 14:30:00,97.68,98.76,97.66,98.57,91474.0,94.8054,95.8536,94.786,95.6692,91474.0
2023-06-14 15:00:00,98.6,99.03,98.44,98.6,56664.0,95.6983,96.1156,95.543,95.6983,56664.0
2023-06-14 15:30:00,98.57,98.7,97.94,98.26,211673.0,95.6692,95.7954,95.0577,95.3683,211673.0
2023-06-15 09:30:00,97.82,98.83,97.82,98.66,32642.0,94.9413,95.9215,94.9413,95.7565,32642.0
2023-06-15 10:00:00,98.81,99.13,98.7,98.73,47381.0,95.9021,96.2127,95.7954,95.8245,47381.0
2023-06-15 10:30:00,98.73,98.81,98.5,98.79,20632.0,95.8245,95.9021,95.6012,95.8827,20632.0
2023-06-15 11:00:00,98.84,99.53,98.78,99.49,23076.0,95.9312,96.6009,95.873,96.5621,23076.0
2023-06-15 11:30:00,99.49,99.54,99.08,99.28,18262.0,96.5621,96.6106,96.1642,96.3583,18262.0
2023-06-15 12:00:00,99.27,99.47,99.18,99.47,16314.0,96.3486,96.5427,96.2612,96.5427,16314.0
2023-06-15 12:30:00,99.48,99.61,99.37,99.5,14149.0,96.5524,96.6786,96.4456,96.5718,14149.0
2023-06-15 13:00:00,99.52,99.56,99.25,99.25,13588.0,96.5912,96.63,96.3292,96.3292,13588.0
2023-06-15 13:30:00,99.26,99.42,99.18,99.38,28704.0,96.3389,96.4942,96.2612,96.4553,28704.0
2023-06-15 14:00:00,99.41,99.41,99.09,99.25,21862.0,96.4845,96.4845,96.1739,96.3292,21862.0
2023-06-15 14:30:00,99.27,100.09,99.27,100.06,43479.0,96.3486,97.1444,96.3486,97.1153,43479.0
2023-06-15 15:00:00,100.08,100.26,100.01,100.26,29100.0,97.1347,97.3094,97.0668,97.3094,29100.0
2023-06-15 15:30:00,100.28,100.28,99.85,100.17,152917.0,97.3289,97.3289,96.9115,97.2221,152917.0
2023-06-16 09:30:00,100.86,100.88,99.38,99.38,200139.0,97.8918,97.9112,96.4553,96.4553,200139.0
2023-06-16 10:00:00,99.5,99.87,99.38,99.87,23162.0,96.5718,96.9309,96.4553,96.9309,23162.0
2023-06-16 10:30:00,99.8,99.92,99.5,99.78,100550.0,96.863,96.9795,96.5718,96.8436,100550.0
2023-06-16 11:00:00,99.73,99.76,99.48,99.61,44033.0,96.795,96.8242,96.5524,96.6786,44033.0
2023-06-16 11:30:00,99.6,99.87,99.42,99.84,39173.0,96.6689,96.9309,96.4942,96.9018,39173.0
2023-06-16 12:00:00,99.86,100.24,99.84,100.14,38339.0,96.9212,97.29,96.9018,97.193,38339.0
2023-06-16 12:30:00,100.14,100.49,100.12,100.48,17467.0,97.193,97.5327,97.1736,97.523,17467.0
2023-06-16 13:00:00,100.49,100.5,100.18,100.2,15346.0,97.5327,97.5424,97.2318,97.2512,15346.0
2023-06-16 13:30:00,100.2,100.26,99.98,100.23,23470.0,97.2512,97.3094,97.0377,97.2803,23470.0
2023-06-16 14:00:00,100.23,100.25,100.12,100.14,23506.0,97.2803,97.2997,97.1736,97.193,23506.0
2023-06-16 14:30:00,100.14,100.17,99.84,99.94,54078.0,97.193,97.2221,96.9018,96.9989,54078.0
2023-06-16 15:00:00,99.94,100.01,99.72,99.75,65291.0,96.9989,97.0668,96.7853,96.8145,65291.0
2023-06-16 15:30:00,99.73,100.27,99.64,100.1,199786.0,96.795,97.3192,96.7077,97.1542,199786.0
2023-06-20 09:30:00,99.2,99.45,98.13,99.19,65732.0,96.2806,96.5233,95.2421,96.2709,65732.0
2023-06-20 10:00:00,99.2,99.25,98.26,98.3,56723.0,96.2806,96.3292,95.3683,95.4071,56723.0
2023-06-20 10:30:00,98.3,98.76,98.12,98.76,35183.0,95.4071,95.8536,95.2324,95.8536,35183.0
2023-06-20 11:00:00,98.84,98.89,98.48,98.53,16235.0,95.9312,95.9798,95.5818,95.6304,16235.0
2023-06-20 11:30:00,98.48,99.12,98.39,98.97,24485.0,95.5818,96.203,95.4945,96.0574,24485.0
2023-06-20 12:00:00,98.98,99.0,98.59,98.8,17523.0,96.0671,96.0865,95.6886,95.8924,17523.0
2023-06-20 12:30:00,98.79,99.08,98.75,99.06,17783.0,95.8827,96.1642,95.8439,96.1448,17783.0
2023-06-20 13:00:00,99.08,99.16,98.83,98.97,14735.0,96.1642,96.2418,95.9215,96.0574,14735.0
2023-06-20 13:30:00,99.0,99.08,98.89,98.92,13291.0,96.0865,96.1642,95.9798,96.0089,13291.0
2023-06-20 14:00:00,98.91,98.92,98.71,98.89,18914.0,95.9992,96.0089,95.8051,95.9798,18914.0
2023-06-20 14:30:00,98.88,99.03,98.76,98.95,30668.0,95.9701,96.1156,95.8536,96.038,30668.0
2023-06-20 15:00:00,98.97,99.06,98.84,99.01,30578.0,96.0574,96.1448,95.9312,96.0962,30578.0
2023-06-20 15:30:00,99.04,99.13,98.85,98.9,174595.0,96.1254,96.2127,95.9409,95.9895,174595.0
2023-06-21 09:30:00,98.76,99.19,98.56,99.13,39076.0,95.8536,96.2709,95.6595,96.2127,39076.0
2023-06-21 10:00:00,99.11,99.62,98.98,99.54,17050.0,96.1933,96.6883,96.0671,96.6106,17050.0
2023-06-21 10:30:00,99.6,100.0,99.4,99.9,42502.0,96.6689,97.0571,96.4748,96.96,42502.0
2023-06-21 11:00:00,99.88,100.0,99.66,99.95,45311.0,96.9406,97.0571,96.7271,97.0086,45311.0
2023-06-21 11:30:00,99.96,100.18,99.81,100.08,23188.0,97.0183,97.2318,96.8727,97.1347,23188.0
2023-06-21 12:00:00,100.06,100.15,99.93,100.14,24781.0,97.1153,97.2027,96.9892,97.193,24781.0
2023-06-21 12:30:00,100.15,100.17,99.81,99.99,45196.0,97.2027,97.2221,96.8727,97.0474,45196.0
2023-06-21 13:00:00,100.0,100.08,99.88,100.05,33225.0,97.0571,97.1347,96.9406,97.1056,33225.0
2023-06-21 13:30:00,100.02,100.11,100.0,100.11,9549.0,97.0765,97.1639,97.0571,97.1639,9549.0
2023-06-21 14:00:00,100.1,100.14,100.01,100.08,13752.0,97.1542,97.193,97.0668,97.1347,13752.0
2023-06-21 14:30:00,100.1,100.1,99.98,100.01,12830.0,97.1542,97.1542,97.0377,97.0668,12830.0
2023-06-21 15:00:00,99.99,100.06,99.85,100.01,31796.0,97.0474,97.1153,96.9115,97.0668,31796.0
2023-06-21 15:30:00,100.0,100.18,99.77,99.85,184173.0,97.0571,97.2318,96.8339,96.9115,184173.0
2023-06-22 09:30:00,99.57,99.57,97.41,98.08,83350.0,96.6398,96.6398,94.5433,95.1936,83350.0
2023-06-22 10:00:00,98.07,98.64,97.58,98.39,101970.0,95.1839,95.7371,94.7083,95.4945,101970.0
2023-06-22 10:30:00,98.39,98.62,97.59,97.67,108053.0,95.4945,95.7177,94.718,94.7957,108053.0
2023-06-22 11:00:00,97.69,97.69,97.25,97.6,49297.0,94.8151,94.8151,94.388,94.7277,49297.0
2023-06-22 11:30:00,97.6,98.02,97.59,97.98,17587.0,94.7277,95.1354,94.718,95.0965,17587.0
2023-06-22 12:00:00,97.97,97.99,97.73,97.93,22566.0,95.0868,95.1063,94.8539,95.048,22566.0
2023-06-22 12:30:00,97.94,98.06,97.65,97.9,16430.0,95.0577,95.1742,94.7763,95.0189,16430.0
2023-06-22 13:00:00,97.9,98.28,97.83,98.23,30553.0,95.0189,95.3877,94.951,95.3392,30553.0
2023-06-22 13:30:00,98.23,98.26,97.99,98.08,18455.0,95.3392,95.3683,95.1063,95.1936,18455.0
2023-06-22 14:00:00,98.04,98.5,98.02,98.5,28874.0,95.1548,95.6012,95.1354,95.6012,28874.0
2023-06-22 14:30:00,98.5,98.57,98.39,98.45,43203.0,95.6012,95.6692,95.4945,95.5527,43203.0
2023-06-22 15:00:00,98.47,98.55,98.19,98.26,48125.0,95.5721,95.6498,95.3004,95.3683,48125.0
2023-06-22 15:30:00,98.27,98.38,98.19,98.27,111682.0,95.378,95.4848,95.3004,95.378,111682.0
2023-06-23 09:30:00,97.28,97.54,96.61,97.47,41595.0,94.4171,94.6695,93.7669,94.6016,41595.0
2023-06-23 10:00:00,97.53,97.65,97.2,97.54,30734.0,94.6598,94.7763,94.3395,94.6695,30734.0
2023-06-23 10:30:00,97.5,97.7,97.35,97.67,30348.0,94.6307,94.8248,94.4851,94.7957,30348.0
2023-06-23 11:00:00,97.67,97.73,97.28,97.36,20200.0,94.7957,94.8539,94.4171,94.4948,20200.0
2023-06-23 11:30:00,97.38,97.51,97.26,97.42,17945.0,94.5142,94.6404,94.3977,94.553,17945.0
2023-06-23 12:00:00,97.38,97.43,97.26,97.39,19537.0,94.5142,94.5627,94.3977,94.5239,19537.0
2023-06-23 12:30:00,97.41,97.59,97.31,97.39,16471.0,94.5433,94.718,94.4463,94.5239,16471.0
2023-06-23 13:00:00,97.44,97.46,97.06,97.14,21804.0,94.5724,94.5918,94.2036,94.2813,21804.0
2023-06-23 13:30:00,97.17,97.44,97.08,97.42,19440.0,94.3104,94.5724,94.223,94.553,19440.0
2023-06-23 14:00:00,97.4,97.42,96.96,97.02,35239.0,94.5336,94.553,94.1066,94.1648,35239.0
2023-06-23 14:30:00,97.01,97.01,96.76,96.8,21713.0,94.1551,94.1551,93.9124,93.9513,21713.0
2023-06-23 15:00:00,96.81,97.08,96.69,96.96,34917.0,93.961,94.223,93.8445,94.1066,34917.0
2023-06-23 15:30:00,96.95,97.41,96.88,97.16,185813.0,94.0969,94.5433,94.0289,94.3007,185813.0
2023-06-26 09:30:00,97.4,98.44,97.25,98.16,16702.0,94.5336,95.543,94.388,95.2712,16702.0
2023-06-26 10:00:00,98.14,98.2,97.33,97.37,12052.0,95.2518,95.3101,94.4657,94.5045,12052.0
2023-06-26 10:30:00,97.37,97.6,97.22,97.6,8221.0,94.5045,94.7277,94.3589,94.7277,8221.0
2023-06-26 11:00:00,97.6,97.92,97.5,97.84,20879.0,94.7277,95.0383,94.6307,94.9607,20879.0
2023-06-26 11:30:00,97.87,98.07,97.87,97.98,17886.0,94.9898,95.1839,94.9898,95.0965,17886.0
2023-06-26 12:00:00,98.01,98.23,97.9,98.11,18977.0,95.1257,95.3392,95.0189,95.2227,18977.0
2023-06-26 12:30:00,98.13,98.21,98.04,98.17,32115.0,95.2421,95.3198,95.1548,95.281,32115.0
2023-06-26 13:00:00,98.17,98.43,98.12,98.43,17464.0,95.281,95.5333,95.2324,95.5333,17464.0
2023-06-26 13:30:00,98.44,98.49,98.28,98.33,14906.0,95.543,95.5915,95.3877,95.4362,14906.0
2023-06-26 14:00:00,98.32,98.35,98.15,98.33,16708.0,95.4265,95.4557,95.2615,95.4362,16708.0
2023-06-26 14:30:00,98.31,98.42,98.22,98.23,13647.0,95.4168,95.5236,95.3295,95.3392,13647.0
2023-06-26 15:00:00,98.22,98.32,98.22,98.31,17196.0,95.3295,95.4265,95.3295,95.4168,17196.0
2023-06-26 15:30:00,98.31,98.38,97.73,97.93,116937.0,95.4168,95.4848,94.8539,95.048,116937.0
2023-06-27 09:30:00,97.9,98.29,97.69,98.24,20962.0,95.0189,95.3974,94.8151,95.3489,20962.0
2023-06-27 10:00:00,98.36,98.89,98.28,98.85,18904.0,95.4654,95.9798,95.3877,95.9409,18904.0
2023-06-27 10:30:00,98.87,99.4,98.81,99.39,13460.0,95.9604,96.4748,95.9021,96.465,13460.0
2023-06-27 11:00:00,99.35,99.42,99.0,99.4,34074.0,96.4262,96.4942,96.0865,96.4748,34074.0
2023-06-27 11:30:00,99.4,99.48,99.17,99.27,17355.0,96.4748,96.5524,96.2515,96.3486,17355.0
2023-06-27 12:00:00,99.31,99.68,99.29,99.68,10163.0,96.3874,96.7465,96.368,96.7465,10163.0
2023-06-27 12:30:00,99.62,100.06,99.58,100.06,28670.0,96.6883,97.1153,96.6495,97.1153,28670.0
2023-06-27 13:00:00,100.08,100.2,99.98,100.12,29542.0,97.1347,97.2512,97.0377,97.1736,29542.0
2023-06-27 13:30:00,100.13,100.45,100.11,100.31,26755.0,97.1833,97.4939,97.1639,97.358,26755.0
2023-06-27 14:00:00,100.31,100.52,100.18,100.5,19610.0,97.358,97.5618,97.2318,97.5424,19610.0
2023-06-27 14:30:00,100.51,100.54,100.39,100.43,14905.0,97.5521,97.5812,97.4356,97.4744,14905.0
2023-06-27 15:00:00,100.43,100.73,100.43,100.73,31977.0,97.4744,97.7656,97.4744,97.7656,31977.0
2023-06-27 15:30:00,100.73,100.89,100.55,100.59,271743.0,97.7656,97.9209,97.5909,97.6297,271743.0
2023-06-28 09:30:00,101.15,102.41,100.32,102.32,67427.0,98.1733,99.3962,97.3677,99.3088,67427.0
2023-06-28 10:00:00,102.36,102.43,101.92,101.94,37118.0,99.3476,99.4156,98.9206,98.94,37118.0
2023-06-28 10:30:00,102.02,102.19,101.77,101.87,36783.0,99.0177,99.1826,98.775,98.8721,36783.0
2023-06-28 11:00:00,101.91,101.98,101.53,101.81,25901.0,98.9109,98.9788,98.5421,98.8138,25901.0
2023-06-28 11:30:00,101.83,102.13,101.81,102.0,29492.0,98.8332,99.1244,98.8138,98.9982,29492.0
2023-06-28 12:00:00,102.0,102.29,101.85,102.04,22562.0,98.9982,99.2797,98.8527,99.0371,22562.0
2023-06-28 12:30:00,102.1,102.3,101.76,102.01,29564.0,99.0953,99.2894,98.7653,99.0079,29564.0
2023-06-28 13:00:00,102.05,102.09,101.87,101.95,17671.0,99.0468,99.0856,98.8721,98.9497,17671.0
2023-06-28 13:30:00,101.98,102.2,101.84,102.2,50513.0,98.9788,99.1924,98.8429,99.1924,50513.0
2023-06-28 14:00:00,102.2,102.38,102.19,102.22,24584.0,99.1924,99.3671,99.1826,99.2118,24584.0
2023-06-28 14:30:00,102.25,102.33,102.15,102.31,35619.0,99.2409,99.3185,99.1438,99.2991,35619.0
2023-06-28 15:00:00,102.33,102.48,102.23,102.36,38692.0,99.3185,99.4641,99.2215,99.3476,38692.0
2023-06-28 15:30:00,102.36,102.37,101.93,102.03,184578.0,99.3476,99.3574,98.9303,99.0274,184578.0
2023-06-29 09:30:00,102.24,104.08,102.2,103.84,68972.0,99.2312,101.017,99.1924,100.7841,68972.0
2023-06-29 10:00:00,103.91,104.16,103.15,103.29,45442.0,100.852,101.0947,100.1144,100.2503,45442.0
2023-06-29 10:30:00,103.38,103.46,103.06,103.13,21879.0,100.3376,100.4153,100.027,100.095,21879.0
2023-06-29 11:00:00,103.15,103.38,103.09,103.17,38879.0,100.1144,100.3376,100.0562,100.1338,38879.0
2023-06-29 11:30:00,103.16,103.24,102.71,102.77,18540.0,100.1241,100.2017,99.6873,99.7456,18540.0
2023-06-29 12:00:00,102.83,103.36,102.83,103.36,10743.0,99.8038,100.3182,99.8038,100.3182,10743.0
2023-06-29 12:30:00,103.36,103.59,103.27,103.37,8715.0,100.3182,100.5414,100.2309,100.3279,8715.0
2023-06-29 13:00:00,103.4,103.61,103.21,103.61,12336.0,100.357,100.5609,100.1726,100.5609,12336.0
2023-06-29 13:30:00,103.64,103.66,103.35,103.38,12329.0,100.59,100.6094,100.3085,100.3376,12329.0
2023-06-29 14:00:00,103.36,103.48,103.14,103.4,18128.0,100.3182,100.4347,100.1047,100.357,18128.0
2023-06-29 14:30:00,103.39,103.47,103.26,103.47,20446.0,100.3473,100.425,100.2212,100.425,20446.0
2023-06-29 15:00:00,103.49,103.85,103.49,103.84,28709.0,100.4444,100.7938,100.4444,100.7841,28709.0
2023-06-29 15:30:00,103.82,103.82,103.51,103.69,129887.0,100.7647,100.7647,100.4638,100.6385,129887.0
2023-06-30 09:30:00,104.22,104.22,103.37,103.51,27591.0,101.5623,101.5623,100.734,100.8704,27591.0
2023-06-30 10:00:00,103.6,103.98,103.46,103.67,15742.0,100.9581,101.3284,100.8217,101.0263,15742.0
2023-06-30 10:30:00,103.69,103.89,103.45,103.83,21727.0,101.0458,101.2407,100.812,101.1823,21727.0
2023-06-30 11:00:00,103.89,103.9,103.71,103.8,16458.0,101.2407,101.2505,101.0653,101.153,16458.0
2023-06-30 11:30:00,103.81,103.81,103.39,103.56,17249.0,101.1628,101.1628,100.7535,100.9191,17249.0
2023-06-30 12:00:00,103.59,103.91,103.52,103.88,13881.0,100.9484,101.2602,100.8802,101.231,13881.0
2023-06-30 12:30:00,103.87,103.97,103.78,103.93,8638.0,101.2212,101.3187,101.1335,101.2797,8638.0
2023-06-30 13:00:00,103.92,103.95,103.78,103.95,6183.0,101.27,101.2992,101.1335,101.2992,6183.0
2023-06-30 13:30:00,103.97,104.26,103.97,104.16,31244.0,101.3187,101.6013,101.3187,101.5038,31244.0
2023-06-30 14:00:00,104.2,104.2,103.85,103.85,18954.0,101.5428,101.5428,101.2018,101.2018,18954.0
2023-06-30 14:30:00,103.82,104.18,103.8,103.93,28747.0,101.1725,101.5233,101.153,101.2797,28747.0
2023-06-30 15:00:00,103.92,104.11,103.84,104.08,31286.0,101.27,101.4551,101.192,101.4259,31286.0
2023-06-30 15:30:00,104.08,104.18,103.72,103.75,126235.0,101.4259,101.5233,101.0751,101.1043,126235.0
2023-07-03 09:30:00,103.41,104.08,103.03,103.63,18538.0,100.773,101.4259,100.4027,100.9874,18538.0
2023-07-03 10:00:00,103.63,103.7,103.15,103.57,35025.0,100.9874,101.0556,100.5196,100.9289,35025.0
2023-07-03 10:30:00,103.63,104.11,103.55,103.96,13408.0,100.9874,101.4551,100.9094,101.3089,13408.0
2023-07-03 11:00:00,103.95,104.75,103.95,104.75,29500.0,101.2992,102.0788,101.2992,102.0788,29500.0
2023-07-03 11:30:00,104.78,104.96,104.55,104.69,13933.0,102.108,102.2834,101.8839,102.0203,13933.0
2023-07-03 12:00:00,104.72,104.74,104.47,104.52,13541.0,102.0496,102.0691,101.8059,101.8547,13541.0
2023-07-03 12:30:00,104.51,104.51,103.86,103.92,28829.0,101.8449,101.8449,101.2115,101.27,28829.0
2023-07-05 09:30:00,103.26,103.29,101.91,102.6,31696.0,100.6268,100.656,99.3112,99.9836,31696.0
2023-07-05 10:00:00,102.6,103.37,102.5,102.95,14487.0,99.9836,100.734,99.8862,100.3247,14487.0
2023-07-05 10:30:00,102.99,103.41,102.96,103.38,21658.0,100.3637,100.773,100.3344,100.7437,21658.0
2023-07-05 11:00:00,103.42,103.79,103.34,103.75,14096.0,100.7827,101.1433,100.7048,101.1043,14096.0
2023-07-05 11:30:00,103.78,104.0,103.34,103.4,9790.0,101.1335,101.3479,100.7048,100.7632,9790.0
2023-07-05 12:00:00,103.37,103.53,103.15,103.16,39524.0,100.734,100.8899,100.5196,100.5293,39524.0
2023-07-05 12:30:00,103.13,103.14,102.56,103.02,30139.0,100.5001,100.5099,99.9446,100.3929,30139.0
2023-07-05 13:00:00,102.97,103.04,102.76,102.88,18310.0,100.3442,100.4124,100.1395,100.2565,18310.0
2023-07-05 13:30:00,102.87,103.24,102.82,103.23,14241.0,100.2467,100.6073,100.198,100.5976,14241.0
2023-07-05 14:00:00,103.22,103.28,102.86,103.08,21804.0,100.5878,100.6463,100.237,100.4514,21804.0
2023-07-05 14:30:00,103.09,103.17,103.03,103.12,17983.0,100.4611,100.5391,100.4027,100.4904,17983.0
2023-07-05 15:00:00,103.12,103.29,103.12,103.25,18911.0,100.4904,100.656,100.4904,100.6171,18911.0
2023-07-05 15:30:00,103.26,103.26,103.06,103.14,83471.0,100.6268,100.6268,100.4319,100.5099,83471.0
2023-07-06 09:30:00,102.51,102.58,101.18,101.71,40509.0,99.8959,99.9641,98.5998,99.1163,40509.0
2023-07-06 10:00:00,101.93,102.07,101.56,101.63,22949.0,99.3307,99.4671,98.9701,99.0384,22949.0
2023-07-06 10:30:00,101.65,101.73,101.37,101.6,16608.0,99.0579,99.1358,98.785,99.0091,16608.0
2023-07-06 11:00:00,101.6,101.65,101.37,101.47,14518.0,99.0091,99.0579,98.785,98.8824,14518.0
2023-07-06 11:30:00,101.48,101.91,101.48,101.87,15014.0,98.8922,99.3112,98.8922,99.2722,15014.0
2023-07-06 12:00:00,101.89,101.98,101.81,101.94,13935.0,99.2917,99.3794,99.2138,99.3405,13935.0
2023-07-06 12:30:00,101.94,102.4,101.94,102.26,11068.0,99.3405,99.7887,99.3405,99.6523,11068.0
2023-07-06 13:00:00,102.28,102.5,102.28,102.43,11381.0,99.6718,99.8862,99.6718,99.818,11381.0
2023-07-06 13:30:00,102.4,102.44,102.25,102.38,9421.0,99.7887,99.8277,99.6426,99.7692,9421.0
2023-07-06 14:00:00,102.42,102.5,102.31,102.45,10721.0,99.8082,99.8862,99.701,99.8375,10721.0
2023-07-06 14:30:00,102.45,102.78,102.45,102.74,17442.0,99.8375,100.159,99.8375,100.1201,17442.0
2023-07-06 15:00:00,102.74,102.76,102.62,102.69,13733.0,100.1201,100.1395,100.0031,100.0713,13733.0
2023-07-06 15:30:00,102.69,103.05,102.54,102.96,113512.0,100.0713,100.4222,99.9252,100.3344,113512.0
2023-07-07 09:30:00,102.97,103.52,102.48,103.37,39409.0,100.3442,100.8802,99.8667,100.734,39409.0
2023-07-07 10:00:00,103.36,103.53,103.1,103.44,18688.0,100.7242,100.8899,100.4709,100.8022,18688.0
2023-07-07 10:30:00,103.39,103.52,103.13,103.36,10993.0,100.7535,100.8802,100.5001,100.7242,10993.0
2023-07-07 11:00:00,103.38,103.68,103.35,103.65,21544.0,100.7437,101.0361,100.7145,101.0069,21544.0
2023-07-07 11:30:00,103.67,104.11,103.45,103.76,48508.0,101.0263,101.4551,100.812,101.114,48508.0
2023-07-07 12:00:00,103.83,104.08,103.79,104.08,15777.0,101.1823,101.4259,101.1433,101.4259,15777.0
2023-07-07 12:30:00,104.15,104.82,104.14,104.8,28085.0,101.4941,102.147,101.4844,102.1275,28085.0
2023-07-07 13:00:00,104.78,104.87,104.49,104.65,14194.0,102.108,102.1957,101.8254,101.9814,14194.0
2023-07-07 13:30:00,104.68,104.73,104.29,104.32,21184.0,102.0106,102.0593,101.6305,101.6598,21184.0
2023-07-07 14:00:00,104.32,104.83,104.32,104.83,23872.0,101.6598,102.1568,101.6598,102.1568,23872.0
2023-07-07 14:30:00,104.79,104.81,104.57,104.78,20982.0,102.1178,102.1373,101.9034,102.108,20982.0
2023-07-07 15:00:00,104.75,104.97,104.74,104.89,37134.0,102.0788,102.2932,102.0691,102.2152,37134.0
2023-07-07 15:30:00,104.89,105.09,104.22,104.33,113727.0,102.2152,102.4101,101.5623,101.6695,113727.0
2023-07-10 09:30:00,104.53,105.23,104.27,105.23,20605.0,101.8644,102.5466,101.611,102.5466,20605.0
2023-07-10 10:00:00,105.26,105.47,104.79,104.8,22480.0,102.5758,102.7804,102.1178,102.1275,22480.0
2023-07-10 10:30:00,104.8,105.14,104.62,104.88,13388.0,102.1275,102.4589,101.9521,102.2055,13388.0
2023-07-10 11:00:00,104.84,104.9,104.53,104.72,11992.0,102.1665,102.225,101.8644,102.0496,11992.0
2023-07-10 11:30:00,104.71,104.86,104.66,104.84,10667.0,102.0398,102.186,101.9911,102.1665,10667.0
2023-07-10 12:00:00,104.83,104.86,104.64,104.74,8150.0,102.1568,102.186,101.9716,102.0691,8150.0
2023-07-10 12:30:00,104.78,104.81,104.5,104.61,18922.0,102.108,102.1373,101.8352,101.9424,18922.0
2023-07-10 13:00:00,104.62,104.69,104.51,104.56,7913.0,101.9521,102.0203,101.8449,101.8936,7913.0
2023-07-10 13:30:00,104.58,104.59,104.41,104.5,13311.0,101.9131,101.9229,101.7475,101.8352,13311.0
2023-07-10 14:00:00,104.49,104.49,104.25,104.34,14113.0,101.8254,101.8254,101.5916,101.6793,14113.0
2023-07-10 14:30:00,104.29,104.32,104.19,104.27,15649.0,101.6305,101.6598,101.5331,101.611,15649.0
2023-07-10 15:00:00,104.29,104.29,104.03,104.12,18582.0,101.6305,101.6305,101.3772,101.4649,18582.0
2023-07-10 15:30:00,104.1,104.17,103.81,104.0,104072.0,101.4454,101.5136,101.1628,101.3479,104072.0
2023-07-11 09:30:00,104.56,104.56,104.01,104.39,30148.0,101.8936,101.8936,101.3577,101.728,30148.0
2023-07-11 10:00:00,104.41,104.74,104.33,104.54,26536.0,101.7475,102.0691,101.6695,101.8742,26536.0
2023-07-11 10:30:00,104.51,104.77,104.33,104.73,17989.0,101.8449,102.0983,101.6695,102.0593,17989.0
2023-07-11 11:00:00,104.72,104.85,104.59,104.62,18436.0,102.0496,102.1762,101.9229,101.9521,18436.0
2023-07-11 11:30:00,104.57,104.67,104.42,104.6,19809.0,101.9034,102.0008,101.7572,101.9326,19809.0
2023-07-11 12:00:00,104.61,104.84,104.51,104.78,54146.0,101.9424,102.1665,101.8449,102.108,54146.0
2023-07-11 12:30:00,104.76,104.81,104.63,104.66,9665.0,102.0885,102.1373,101.9619,101.9911,9665.0
2023-07-11 13:00:00,104.69,104.82,104.59,104.78,40352.0,102.0203,102.147,101.9229,102.108,40352.0
2023-07-11 13:30:00,104.84,105.25,104.73,105.25,26829.0,102.1665,102.566,102.0593,102.566,26829.0
2023-07-11 14:00:00,105.2,105.2,104.91,105.13,19072.0,102.5173,102.5173,102.2347,102.4491,19072.0
2023-07-11 14:30:00,105.16,105.35,105.04,105.34,19797.0,102.4783,102.6635,102.3614,102.6538,19797.0
2023-07-11 15:00:00,105.37,105.48,105.26,105.45,24705.0,102.683,102.7902,102.5758,102.7609,24705.0
2023-07-11 15:30:00,105.45,105.58,105.08,105.16,116166.0,102.7609,102.8876,102.4004,102.4783,116166.0
2023-07-12 09:30:00,106.3,106.35,104.75,104.91,59200.0,103.5893,103.638,102.0788,102.2347,59200.0
2023-07-12 10:00:00,104.92,105.06,104.53,105.06,30634.0,102.2445,102.3809,101.8644,102.3809,30634.0
2023-07-12 10:30:00,105.06,105.22,104.93,105.05,25715.0,102.3809,102.5368,102.2542,102.3711,25715.0
2023-07-12 11:00:00,105.05,105.24,104.51,104.73,77195.0,102.3711,102.5563,101.8449,102.0593,77195.0
2023-07-12 11:30:00,104.71,104.71,104.23,104.43,28693.0,102.0398,102.0398,101.5721,101.767,28693.0
2023-07-12 12:00:00,104.42,104.49,104.0,104.11,25450.0,101.7572,101.8254,101.3479,101.4551,25450.0
2023-07-12 12:30:00,104.07,104.41,104.03,104.28,34963.0,101.4161,101.7475,101.3772,101.6208,34963.0
2023-07-12 13:00:00,104.33,104.39,104.15,104.24,25735.0,101.6695,101.728,101.4941,101.5818,25735.0
2023-07-12 13:30:00,104.22,104.7,104.16,104.65,32304.0,101.5623,102.0301,101.5038,101.9814,32304.0
2023-07-12 14:00:00,104.67,104.99,104.6,104.96,30745.0,102.0008,102.3127,101.9326,102.2834,30745.0
2023-07-12 14:30:00,104.96,105.03,104.74,104.81,14996.0,102.2834,102.3517,102.0691,102.1373,14996.0
2023-07-12 15:00:00,104.82,104.82,104.38,104.48,20463.0,102.147,102.147,101.7182,101.8157,20463.0
2023-07-12 15:30:00,104.49,104.99,104.49,104.87,125166.0,101.8254,102.3127,101.8254,102.1957,125166.0
2023-07-13 09:30:00,105.59,106.46,104.93,106.39,27650.0,102.8974,103.7452,102.2542,103.677,27650.0
2023-07-13 10:00:00,106.34,106.65,106.14,106.45,16449.0,103.6283,103.9303,103.4334,103.7354,16449.0
2023-07-13 10:30:00,106.44,106.59,106.07,106.31,7413.0,103.7257,103.8719,103.3651,103.599,7413.0
2023-07-13 11:00:00,106.36,106.49,106.18,106.18,11725.0,103.6477,103.7744,103.4723,103.4723,11725.0
2023-07-13 11:30:00,106.16,106.43,106.08,106.29,17161.0,103.4528,103.716,103.3749,103.5795,17161.0
2023-07-13 12:00:00,106.26,106.35,106.07,106.08,6716.0,103.5503,103.638,103.3651,103.3749,6716.0
2023-07-13 12:30:00,106.08,106.2,106.01,106.15,9908.0,103.3749,103.4918,103.3067,103.4431,9908.0
2023-07-13 13:00:00,106.15,106.15,105.86,105.9,11862.0,103.4431,103.4431,103.1605,103.1995,11862.0
2023-07-13 13:30:00,105.91,105.96,105.74,105.75,11553.0,103.2092,103.2579,103.0436,103.0533,11553.0
2023-07-13 14:00:00,105.76,105.85,105.65,105.7,12384.0,103.063,103.1507,102.9558,103.0046,12384.0
2023-07-13 14:30:00,105.64,105.67,105.49,105.62,20333.0,102.9461,102.9753,102.7999,102.9266,20333.0
2023-07-13 15:00:00,105.62,105.68,105.41,105.56,20064.0,102.9266,102.9851,102.722,102.8681,20064.0
2023-07-13 15:30:00,105.54,105.95,105.48,105.92,110522.0,102.8487,103.2482,102.7902,103.219,110522.0
2023-07-14 09:30:00,106.57,106.57,105.26,105.5,10474.0,103.8524,103.8524,102.5758,102.8097,10474.0
2023-07-14 10:00:00,105.41,106.2,105.36,105.57,16034.0,102.722,103.4918,102.6732,102.8779,16034.0
2023-07-14 10:30:00,105.53,105.53,104.87,105.17,65275.0,102.8389,102.8389,102.1957,102.4881,65275.0
2023-07-14 11:00:00,105.17,105.3,104.95,105.2,14104.0,102.4881,102.6148,102.2737,102.5173,14104.0
2023-07-14 11:30:00,105.23,105.26,104.89,105.22,22849.0,102.5466,102.5758,102.2152,102.5368,22849.0
2023-07-14 12:00:00,105.24,105.56,105.22,105.5,14276.0,102.5563,102.8681,102.5368,102.8097,14276.0
2023-07-14 12:30:00,105.47,105.48,105.25,105.31,12608.0,102.7804,102.7902,102.566,102.6245,12608.0
2023-07-14 13:00:00,105.37,105.59,105.27,105.4,9503.0,102.683,102.8974,102.5855,102.7122,9503.0
2023-07-14 13:30:00,105.4,105.42,105.33,105.36,11765.0,102.7122,102.7317,102.644,102.6732,11765.0
2023-07-14 14:00:00,105.37,105.44,105.24,105.31,10389.0,102.683,102.7512,102.5563,102.6245,10389.0
2023-07-14 14:30:00,105.34,105.37,105.19,105.23,15796.0,102.6538,102.683,102.5076,102.5466,15796.0
2023-07-14 15:00:00,105.19,105.37,105.03,105.27,19320.0,102.5076,102.683,102.3517,102.5855,19320.0
2023-07-14 15:30:00,105.28,105.28,105.01,105.17,83054.0,102.5953,102.5953,102.3322,102.4881,83054.0
2023-07-17 09:30:00,104.84,106.34,104.29,106.16,13776.0,102.1665,103.6283,101.6305,103.4528,13776.0
2023-07-17 10:00:00,106.2,106.39,105.89,106.02,17964.0,103.4918,103.677,103.1897,103.3164,17964.0
2023-07-17 10:30:00,106.02,107.06,105.97,106.82,40790.0,103.3164,104.3299,103.2677,104.096,40790.0
2023-07-17 11:00:00,106.76,107.13,106.76,106.86,20344.0,104.0375,104.3981,104.0375,104.135,20344.0
2023-07-17 11:30:00,106.87,107.19,106.81,107.06,14395.0,104.1447,104.4566,104.0863,104.3299,14395.0
2023-07-17 12:00:00,107.08,107.08,106.79,107.08,13522.0,104.3494,104.3494,104.0668,104.3494,13522.0
2023-07-17 12:30:00,106.93,107.17,106.92,107.0,5142.0,104.2032,104.4371,104.1935,104.2714,5142.0
2023-07-17 13:00:00,106.95,107.18,106.93,107.18,4448.0,104.2227,104.4468,104.2032,104.4468,4448.0
2023-07-17 13:30:00,107.15,107.15,106.98,107.03,5898.0,104.4176,104.4176,104.2519,104.3007,5898.0
2023-07-17 14:00:00,107.05,107.22,106.92,107.14,13858.0,104.3201,104.4858,104.1935,104.4079,13858.0
2023-07-17 14:30:00,107.08,107.22,107.01,107.18,8558.0,104.3494,104.4858,104.2812,104.4468,8558.0
2023-07-17 15:00:00,107.19,107.35,107.06,107.1,16379.0,104.4566,104.6125,104.3299,104.3689,16379.0
2023-07-17 15:30:00,107.18,107.22,106.56,106.62,118853.0,104.4468,104.4858,103.8426,103.9011,118853.0
2023-07-18 09:30:00,107.3,109.77,106.99,109.75,52547.0,104.5638,106.9708,104.2617,106.9513,52547.0
2023-07-18 10:00:00,109.85,109.95,109.43,109.84,39125.0,107.0487,107.1462,106.6395,107.039,39125.0
2023-07-18 10:30:00,109.85,109.91,109.42,109.88,46139.0,107.0487,107.1072,106.6297,107.078,46139.0
2023-07-18 11:00:00,109.88,110.88,109.88,110.85,54331.0,107.078,108.0525,107.078,108.0232,54331.0
2023-07-18 11:30:00,110.81,110.81,110.09,110.38,39105.0,107.9843,107.9843,107.2826,107.5652,39105.0
2023-07-18 12:00:00,110.39,110.55,110.26,110.39,18983.0,107.575,107.7309,107.4483,107.575,18983.0
2023-07-18 12:30:00,110.38,110.46,110.19,110.46,21578.0,107.5652,107.6432,107.3801,107.6432,21578.0
2023-07-18 13:00:00,110.46,110.61,110.3,110.34,36269.0,107.6432,107.7894,107.4873,107.5263,36269.0
2023-07-18 13:30:00,110.3,110.33,109.96,109.96,22484.0,107.4873,107.5165,107.1559,107.1559,22484.0
2023-07-18 14:00:00,109.95,110.16,109.72,109.92,32866.0,107.1462,107.3508,106.9221,107.117,32866.0
2023-07-18 14:30:00,109.93,109.93,109.63,109.65,39357.0,107.1267,107.1267,106.8344,106.8538,39357.0
2023-07-18 15:00:00,109.69,110.23,109.56,110.06,35184.0,106.8928,107.4191,106.7661,107.2534,35184.0
2023-07-18 15:30:00,110.07,110.3,109.77,109.8,223263.0,107.2631,107.4873,106.9708,107.0,223263.0
2023-07-19 09:30:00,109.52,110.03,109.29,110.03,40634.0,106.7272,107.2242,106.503,107.2242,40634.0
2023-07-19 10:00:00,109.99,110.86,109.93,110.38,26461.0,107.1852,108.033,107.1267,107.5652,26461.0
2023-07-19 10:30:00,110.41,110.41,109.38,109.68,18030.0,107.5945,107.5945,106.5907,106.8831,18030.0
2023-07-19 11:00:00,109.64,109.69,109.15,109.58,17171.0,106.8441,106.8928,106.3666,106.7856,17171.0
2023-07-19 11:30:00,109.54,109.85,109.5,109.67,17774.0,106.7467,107.0487,106.7077,106.8733,17774.0
2023-07-19 12:00:00,109.73,109.87,109.43,109.43,22546.0,106.9318,107.0682,106.6395,106.6395,22546.0
2023-07-19 12:30:00,109.43,109.56,109.24,109.56,31756.0,106.6395,106.7661,106.4543,106.7661,31756.0
2023-07-19 13:00:00,109.53,109.85,109.45,109.85,14926.0,106.7369,107.0487,106.6589,107.0487,14926.0
2023-07-19 13:30:00,109.76,109.79,109.27,109.39,15600.0,106.961,106.9903,106.4835,106.6005,15600.0
2023-07-19 14:00:00,109.43,109.52,109.21,109.35,36626.0,106.6395,106.7272,106.4251,106.5615,36626.0
2023-07-19 14:30:00,109.36,109.81,109.32,109.7,27386.0,106.5712,107.0098,106.5323,106.9026,27386.0
2023-07-19 15:00:00,109.67,109.82,109.55,109.66,33621.0,106.8733,107.0195,106.7564,106.8636,33621.0
2023-07-19 15:30:00,109.65,109.7,109.37,109.59,130286.0,106.8538,106.9026,106.581,106.7954,130286.0
2023-07-20 09:30:00,110.0,110.27,109.35,110.03,25698.0,107.1949,107.458,106.5615,107.2242,25698.0
2023-07-20 10:00:00,110.05,110.05,109.31,109.44,12988.0,107.2436,107.2436,106.5225,106.6492,12988.0
2023-07-20 10:30:00,109.44,109.79,109.34,109.61,9061.0,106.6492,106.9903,106.5518,106.8149,9061.0
2023-07-20 11:00:00,109.63,109.81,109.48,109.61,8485.0,106.8344,107.0098,106.6882,106.8149,8485.0
2023-07-20 11:30:00,109.62,110.06,109.61,109.99,12742.0,106.8246,107.2534,106.8149,107.1852,12742.0
2023-07-20 12:00:00,110.01,110.23,109.99,110.15,9317.0,107.2047,107.4191,107.1852,107.3411,9317.0
2023-07-20 12:30:00,110.15,110.19,109.92,110.05,10076.0,107.3411,107.3801,107.117,107.2436,10076.0
2023-07-20 13:00:00,110.07,110.09,109.95,110.08,7588.0,107.2631,107.2826,107.1462,107.2729,7588.0
2023-07-20 13:30:00,110.03,110.22,110.0,110.15,10480.0,107.2242,107.4093,107.1949,107.3411,10480.0
2023-07-20 14:00:00,110.14,110.32,110.04,110.16,11425.0,107.3314,107.5068,107.2339,107.3508,11425.0
2023-07-20 14:30:00,110.16,110.54,110.15,110.41,14645.0,107.3508,107.7212,107.3411,107.5945,14645.0
2023-07-20 15:00:00,110.46,110.86,110.46,110.64,34578.0,107.6432,108.033,107.6432,107.8186,34578.0
2023-07-20 15:30:00,110.66,110.96,110.53,110.89,90230.0,107.8381,108.1304,107.7114,108.0622,90230.0
2023-07-21 09:30:00,111.05,111.05,109.01,109.61,47273.0,108.2181,108.2181,106.2302,106.8149,47273.0
2023-07-21 10:00:00,109.64,110.27,109.64,109.99,12284.0,106.8441,107.458,106.8441,107.1852,12284.0
2023-07-21 10:30:00,109.85,110.17,109.84,109.93,12498.0,107.0487,107.3606,107.039,107.1267,12498.0
2023-07-21 11:00:00,109.92,110.36,109.75,110.16,19945.0,107.117,107.5457,106.9513,107.3508,19945.0
2023-07-21 11:30:00,110.17,110.5,110.15,110.39,11888.0,107.3606,107.6822,107.3411,107.575,11888.0
2023-07-21 12:00:00,110.38,110.49,110.23,110.3,11026.0,107.5652,107.6724,107.4191,107.4873,11026.0
2023-07-21 12:30:00,110.31,110.44,110.13,110.2,13339.0,107.497,107.6237,107.3216,107.3898,13339.0
2023-07-21 13:00:00,110.2,110.22,109.9,110.0,27000.0,107.3898,107.4093,107.0975,107.1949,27000.0
2023-07-21 13:30:00,110.01,110.15,109.99,110.13,22510.0,107.2047,107.3411,107.1852,107.3216,22510.0
2023-07-21 14:00:00,110.15,110.15,109.62,109.83,26768.0,107.3411,107.3411,106.8246,107.0293,26768.0
2023-07-21 14:30:00,109.83,110.22,109.79,110.14,31775.0,107.0293,107.4093,106.9903,107.3314,31775.0
2023-07-21 15:00:00,110.15,110.16,109.83,109.87,27996.0,107.3411,107.3508,107.0293,107.0682,27996.0
2023-07-21 15:30:00,109.87,109.87,109.34,109.46,147711.0,107.0682,107.0682,106.5518,106.6687,147711.0
2023-07-24 09:30:00,109.48,110.1,109.09,109.5,45142.0,106.6882,107.2924,106.3081,106.7077,45142.0
2023-07-24 10:00:00,109.59,109.89,109.32,109.83,39731.0,106.7954,107.0877,106.5323,107.0293,39731.0
2023-07-24 10:30:00,109.85,110.01,109.69,109.98,14606.0,107.0487,107.2047,106.8928,107.1754,14606.0
2023-07-24 11:00:00,110.02,110.34,109.96,110.34,12235.0,107.2144,107.5263,107.1559,107.5263,12235.0
2023-07-24 11:30:00,110.34,110.46,109.98,110.33,12937.0,107.5263,107.6432,107.1754,107.5165,12937.0
2023-07-24 12:00:00,110.4,110.69,110.4,110.65,12357.0,107.5847,107.8673,107.5847,107.8283,12357.0
2023-07-24 12:30:00,110.68,110.68,110.41,110.56,11499.0,107.8576,107.8576,107.5945,107.7406,11499.0
2023-07-24 13:00:00,110.57,110.58,110.12,110.31,14506.0,107.7504,107.7601,107.3119,107.497,14506.0
2023-07-24 13:30:00,110.26,110.27,109.94,109.97,17231.0,107.4483,107.458,107.1365,107.1657,17231.0
2023-07-24 14:00:00,109.97,110.08,109.82,109.88,24581.0,107.1657,107.2729,107.0195,107.078,24581.0
2023-07-24 14:30:00,109.85,109.94,109.68,109.89,24689.0,107.0487,107.1365,106.8831,107.0877,24689.0
2023-07-24 15:00:00,109.89,109.91,109.6,109.66,23424.0,107.0877,107.1072,106.8051,106.8636,23424.0
2023-07-24 15:30:00,109.74,109.93,109.57,109.61,148349.0,106.9416,107.1267,106.7759,106.8149,148349.0
2023-07-25 09:30:00,109.6,110.14,109.16,109.24,13460.0,106.8051,107.3314,106.3763,106.4543,13460.0
2023-07-25 10:00:00,109.3,110.26,109.3,110.21,21986.0,106.5128,107.4483,106.5128,107.3996,21986.0
2023-07-25 10:30:00,110.2,110.54,109.98,110.26,40049.0,107.3898,107.7212,107.1754,107.4483,40049.0
2023-07-25 11:00:00,110.29,110.4,110.07,110.36,17521.0,107.4775,107.5847,107.2631,107.5457,17521.0
2023-07-25 11:30:00,110.36,110.43,110.16,110.38,20849.0,107.5457,107.614,107.3508,107.5652,20849.0
2023-07-25 12:00:00,110.43,110.55,110.29,110.34,11442.0,107.614,107.7309,107.4775,107.5263,11442.0
2023-07-25 12:30:00,110.34,110.61,110.34,110.56,10056.0,107.5263,107.7894,107.5263,107.7406,10056.0
2023-07-25 13:00:00,110.57,110.57,110.28,110.39,10470.0,107.7504,107.7504,107.4678,107.575,10470.0
2023-07-25 13:30:00,110.44,110.58,110.44,110.49,13716.0,107.6237,107.7601,107.6237,107.6724,13716.0
2023-07-25 14:00:00,110.5,110.62,110.3,110.56,62069.0,107.6822,107.7991,107.4873,107.7406,62069.0
2023-07-25 14:30:00,110.59,110.86,110.06,110.36,34720.0,107.7699,108.033,107.2534,107.5457,34720.0
2023-07-25 15:00:00,110.39,110.41,110.23,110.27,25642.0,107.575,107.5945,107.4191,107.458,25642.0
2023-07-25 15:30:00,110.26,110.37,109.93,110.11,114692.0,107.4483,107.5555,107.1267,107.3021,114692.0
2023-07-26 09:30:00,109.68,110.7,109.61,110.29,42619.0,106.8831,107.8771,106.8149,107.4775,42619.0
2023-07-26 10:00:00,110.3,110.91,110.06,110.79,44036.0,107.4873,108.0817,107.2534,107.9648,44036.0
2023-07-26 10:30:00,110.75,111.09,110.56,111.06,38320.0,107.9258,108.2571,107.7406,108.2279,38320.0
2023-07-26 11:00:00,111.08,111.24,110.94,111.03,24285.0,108.2474,108.4033,108.111,108.1987,24285.0
2023-07-26 11:30:00,111.03,111.3,111.02,111.29,29410.0,108.1987,108.4618,108.1889,108.452,29410.0
2023-07-26 12:00:00,111.31,111.52,111.24,111.44,20479.0,108.4715,108.6762,108.4033,108.5982,20479.0
2023-07-26 12:30:00,111.44,111.46,111.29,111.37,26565.0,108.5982,108.6177,108.452,108.53,26565.0
2023-07-26 13:00:00,111.39,111.58,111.07,111.13,26998.0,108.5495,108.7346,108.2376,108.2961,26998.0
2023-07-26 13:30:00,110.96,111.0,110.42,110.56,21692.0,108.1304,108.1694,107.6042,107.7406,21692.0
2023-07-26 14:00:00,110.56,110.87,110.44,110.83,27077.0,107.7406,108.0427,107.6237,108.0038,27077.0
2023-07-26 14:30:00,110.77,111.61,110.65,111.12,108312.0,107.9453,108.7639,107.8283,108.2864,108312.0
2023-07-26 15:00:00,111.13,111.49,110.92,111.3,80596.0,108.2961,108.6469,108.0915,108.4618,80596.0
2023-07-26 15:30:00,111.3,111.32,110.75,110.82,274593.0,108.4618,108.4813,107.9258,107.994,274593.0
2023-07-27 09:30:00,108.84,109.59,106.44,108.84,122378.0,106.0645,106.7954,103.7257,106.0645,122378.0
2023-07-27 10:00:00,108.73,110.94,108.2,110.63,124686.0,105.9573,108.111,105.4408,107.8089,124686.0
2023-07-27 10:30:00,110.59,111.08,109.95,110.05,110822.0,107.7699,108.2474,107.1462,107.2436,110822.0
2023-07-27 11:00:00,110.07,110.23,109.83,110.03,82347.0,107.2631,107.4191,107.0293,107.2242,82347.0
2023-07-27 11:30:00,110.03,110.27,109.34,109.39,59523.0,107.2242,107.458,106.5518,106.6005,59523.0
2023-07-27 12:00:00,109.34,109.51,108.9,108.98,77855.0,106.5518,106.7174,106.123,106.2009,77855.0
2023-07-27 12:30:00,108.83,110.15,108.67,110.0,69683.0,106.0548,107.3411,105.8988,107.1949,69683.0
2023-07-27 13:00:00,109.99,110.09,109.28,109.38,52915.0,107.1852,107.2826,106.4933,106.5907,52915.0
2023-07-27 13:30:00,109.41,109.44,108.63,108.78,42234.0,106.62,106.6492,105.8599,106.006,42234.0
2023-07-27 14:00:00,108.8,109.49,108.49,108.54,52986.0,106.0255,106.6979,105.7234,105.7722,52986.0
2023-07-27 14:30:00,108.59,108.67,107.88,108.26,47448.0,105.8209,105.8988,105.129,105.4993,47448.0
2023-07-27 15:00:00,108.28,108.79,108.11,108.12,58079.0,105.5188,106.0158,105.3531,105.3629,58079.0
2023-07-27 15:30:00,108.13,108.59,107.9,108.51,170993.0,105.3726,105.8209,105.1485,105.7429,170993.0
2023-07-28 09:30:00,109.85,110.75,109.04,110.02,73014.0,107.0487,107.9258,106.2594,107.2144,73014.0
2023-07-28 10:00:00,109.94,110.57,109.79,110.09,27323.0,107.1365,107.7504,106.9903,107.2826,27323.0
2023-07-28 10:30:00,110.05,110.14,109.83,109.98,16953.0,107.2436,107.3314,107.0293,107.1754,16953.0
2023-07-28 11:00:00,109.9,109.99,109.7,109.97,21587.0,107.0975,107.1852,106.9026,107.1657,21587.0
2023-07-28 11:30:00,109.93,110.37,109.79,110.03,23873.0,107.1267,107.5555,106.9903,107.2242,23873.0
2023-07-28 12:00:00,110.05,110.27,109.93,110.12,15237.0,107.2436,107.458,107.1267,107.3119,15237.0
2023-07-28 12:30:00,110.1,110.1,109.31,109.42,20764.0,107.2924,107.2924,106.5225,106.6297,20764.0
2023-07-28 13:00:00,109.41,109.43,109.09,109.19,22131.0,106.62,106.6395,106.3081,106.4056,22131.0
2023-07-28 13:30:00,109.14,109.15,108.58,109.09,17301.0,106.3569,106.3666,105.8111,106.3081,17301.0
2023-07-28 14:00:00,109.19,109.36,108.86,109.24,26323.0,106.4056,106.5712,106.084,106.4543,26323.0
2023-07-28 14:30:00,109.26,109.31,109.09,109.23,21344.0,106.4738,106.5225,106.3081,106.4446,21344.0
2023-07-28 15:00:00,109.27,109.45,109.07,109.26,30745.0,106.4835,106.6589,106.2886,106.4738,30745.0
2023-07-28 15:30:00,109.26,109.51,109.11,109.16,100059.0,106.4738,106.7174,106.3276,106.3763,100059.0
2023-07-31 09:30:00,109.35,110.45,109.2,110.14,33530.0,106.5615,107.6334,106.4153,107.3314,33530.0
2023-07-31 10:00:00,110.27,110.61,110.08,110.32,12181.0,107.458,107.7894,107.2729,107.5068,12181.0
2023-07-31 10:30:00,110.35,110.46,109.37,109.68,15763.0,107.536,107.6432,106.581,106.8831,15763.0
2023-07-31 11:00:00,109.72,109.79,109.5,109.73,9018.0,106.9221,106.9903,106.7077,106.9318,9018.0
2023-07-31 11:30:00,109.76,109.76,109.32,109.4,10709.0,106.961,106.961,106.5323,106.6102,10709.0
2023-07-31 12:00:00,109.43,109.53,109.22,109.46,7915.0,106.6395,106.7369,106.4348,106.6687,7915.0
2023-07-31 12:30:00,109.44,109.51,109.22,109.5,16790.0,106.6492,106.7174,106.4348,106.7077,16790.0
2023-07-31 13:00:00,109.46,109.5,109.08,109.43,18179.0,106.6687,106.7077,106.2984,106.6395,18179.0
2023-07-31 13:30:00,109.5,109.61,109.26,109.29,14387.0,106.7077,106.8149,106.4738,106.503,14387.0
2023-07-31 14:00:00,109.26,109.38,109.0,109.09,21141.0,106.4738,106.5907,106.2204,106.3081,21141.0
2023-07-31 14:30:00,109.12,109.3,109.11,109.25,20240.0,106.3374,106.5128,106.3276,106.464,20240.0
2023-07-31 15:00:00,109.26,109.54,109.16,109.54,25499.0,106.4738,106.7467,106.3763,106.7467,25499.0
2023-07-31 15:30:00,109.57,110.11,109.37,110.06,114459.0,106.7759,107.3021,106.581,107.2534,114459.0
2023-08-01 09:30:00,109.07,110.4,108.75,110.2,46669.0,106.2886,107.5847,105.9768,107.3898,46669.0
2023-08-01 10:00:00,110.25,110.35,109.73,110.11,20103.0,107.4385,107.536,106.9318,107.3021,20103.0
2023-08-01 10:30:00,110.04,110.14,109.73,110.07,32203.0,107.2339,107.3314,106.9318,107.2631,32203.0
2023-08-01 11:00:00,110.07,110.35,109.89,109.89,19884.0,107.2631,107.536,107.0877,107.0877,19884.0
2023-08-01 11:30:00,109.92,110.03,109.73,109.99,19852.0,107.117,107.2242,106.9318,107.1852,19852.0
2023-08-01 12:00:00,109.92,109.93,109.47,109.53,15791.0,107.117,107.1267,106.6784,106.7369,15791.0
2023-08-01 12:30:00,109.56,109.82,109.56,109.81,10676.0,106.7661,107.0195,106.7661,107.0098,10676.0
2023-08-01 13:00:00,109.82,109.82,109.49,109.69,8042.0,107.0195,107.0195,106.6979,106.8928,8042.0
2023-08-01 13:30:00,109.68,109.68,109.43,109.43,7848.0,106.8831,106.8831,106.6395,106.6395,7848.0
2023-08-01 14:00:00,109.47,109.64,109.29,109.41,12267.0,106.6784,106.8441,106.503,106.62,12267.0
2023-08-01 14:30:00,109.48,109.49,109.29,109.49,14528.0,106.6882,106.6979,106.503,106.6979,14528.0
2023-08-01 15:00:00,109.53,109.55,109.37,109.41,13654.0,106.7369,106.7564,106.581,106.62,13654.0
2023-08-01 15:30:00,109.39,109.56,109.28,109.5,68850.0,106.6005,106.7661,106.4933,106.7077,68850.0
2023-08-02 09:30:00,108.68,108.91,107.99,108.27,51323.0,105.9086,106.1327,105.2362,105.509,51323.0
2023-08-02 10:00:00,108.26,108.66,108.12,108.52,22064.0,105.4993,105.8891,105.3629,105.7527,22064.0
2023-08-02 10:30:00,108.52,108.75,107.71,107.85,11380.0,105.7527,105.9768,104.9633,105.0997,11380.0
2023-08-02 11:00:00,107.76,108.32,107.47,108.03,53324.0,105.012,105.5578,104.7294,105.2752,53324.0
2023-08-02 11:30:00,108.04,108.17,107.73,107.79,23998.0,105.2849,105.4116,104.9828,105.0413,23998.0
2023-08-02 12:00:00,107.8,108.47,107.68,108.18,12395.0,105.051,105.7039,104.9341,105.4213,12395.0
2023-08-02 12:30:00,108.13,108.42,108.13,108.33,7185.0,105.3726,105.6552,105.3726,105.5675,7185.0
2023-08-02 13:00:00,108.35,108.52,108.31,108.49,8769.0,105.587,105.7527,105.548,105.7234,8769.0
2023-08-02 13:30:00,108.59,108.79,108.47,108.5,24048.0,105.8209,106.0158,105.7039,105.7332,24048.0
2023-08-02 14:00:00,108.47,108.55,108.39,108.54,8011.0,105.7039,105.7819,105.626,105.7722,8011.0
2023-08-02 14:30:00,108.52,108.58,108.29,108.58,9393.0,105.7527,105.8111,105.5285,105.8111,9393.0
2023-08-02 15:00:00,108.6,108.63,108.35,108.35,11614.0,105.8306,105.8599,105.587,105.587,11614.0
2023-08-02 15:30:00,108.34,108.75,108.34,108.55,61553.0,105.5773,105.9768,105.5773,105.7819,61553.0
2023-08-03 09:30:00,108.25,108.68,107.57,107.58,48515.0,105.4895,105.9086,104.8269,104.8366,48515.0
2023-08-03 10:00:00,107.73,108.5,107.58,108.08,39039.0,104.9828,105.7332,104.8366,105.3239,39039.0
2023-08-03 10:30:00,108.08,108.45,107.97,108.43,14562.0,105.3239,105.6844,105.2167,105.665,14562.0
2023-08-03 11:00:00,108.43,109.22,108.42,109.19,36921.0,105.665,106.4348,105.6552,106.4056,36921.0
2023-08-03 11:30:00,109.24,109.29,109.0,109.08,29479.0,106.4543,106.503,106.2204,106.2984,29479.0
2023-08-03 12:00:00,109.08,109.52,109.07,109.42,19499.0,106.2984,106.7272,106.2886,106.6297,19499.0
2023-08-03 12:30:00,109.42,109.77,109.35,109.69,20304.0,106.6297,106.9708,106.5615,106.8928,20304.0
2023-08-03 13:00:00,109.66,109.94,109.59,109.9,20977.0,106.8636,107.1365,106.7954,107.0975,20977.0
2023-08-03 13:30:00,109.96,109.97,109.71,109.74,17850.0,107.1559,107.1657,106.9123,106.9416,17850.0
2023-08-03 14:00:00,109.75,109.86,109.74,109.78,14188.0,106.9513,107.0585,106.9416,106.9805,14188.0
2023-08-03 14:30:00,109.75,109.87,109.62,109.83,14416.0,106.9513,107.0682,106.8246,107.0293,14416.0
2023-08-03 15:00:00,109.85,109.88,109.61,109.63,16799.0,107.0487,107.078,106.8149,106.8344,16799.0
2023-08-03 15:30:00,109.64,109.92,109.54,109.64,152267.0,106.8441,107.117,106.7467,106.8441,152267.0
2023-08-04 09:30:00,109.62,110.38,109.23,109.59,41773.0,106.8246,107.5652,106.4446,106.7954,41773.0
2023-08-04 10:00:00,109.6,109.6,108.62,108.95,31530.0,106.8051,106.8051,105.8501,106.1717,31530.0
2023-08-04 10:30:00,108.96,109.31,108.75,108.97,29093.0,106.1814,106.5225,105.9768,106.1912,29093.0
2023-08-04 11:00:00,108.98,109.03,108.67,108.78,24141.0,106.2009,106.2497,105.8988,106.006,24141.0
2023-08-04 11:30:00,108.81,108.81,108.38,108.72,22515.0,106.0353,106.0353,105.6162,105.9476,22515.0
2023-08-04 12:00:00,108.75,109.16,108.59,109.07,50733.0,105.9768,106.3763,105.8209,106.2886,50733.0
2023-08-04 12:30:00,109.07,109.52,109.07,109.38,12308.0,106.2886,106.7272,106.2886,106.5907,12308.0
2023-08-04 13:00:00,109.4,109.44,108.79,108.87,15951.0,106.6102,106.6492,106.0158,106.0937,15951.0
2023-08-04 13:30:00,108.89,108.98,108.55,108.62,16875.0,106.1132,106.2009,105.7819,105.8501,16875.0
2023-08-04 14:00:00,108.55,108.55,107.92,107.98,33437.0,105.7819,105.7819,105.168,105.2264,33437.0
2023-08-04 14:30:00,108.04,108.09,107.71,107.83,15648.0,105.2849,105.3336,104.9633,105.0803,15648.0
2023-08-04 15:00:00,107.83,107.91,107.61,107.73,23453.0,105.0803,105.1582,104.8659,104.9828,23453.0
2023-08-04 15:30:00,107.75,107.86,107.51,107.84,158309.0,105.0023,105.1095,104.7684,105.09,158309.0
2023-08-07 09:30:00,108.71,108.87,108.4,108.77,8038.0,105.9378,106.0937,105.6357,105.9963,8038.0
2023-08-07 10:00:00,108.81,109.32,108.79,109.17,6042.0,106.0353,106.5323,106.0158,106.3861,6042.0
2023-08-07 10:30:00,109.14,109.54,109.06,109.34,10307.0,106.3569,106.7467,106.2789,106.5518,10307.0
2023-08-07 11:00:00,109.18,109.23,109.0,109.05,8009.0,106.3958,106.4446,106.2204,106.2691,8009.0
2023-08-07 11:30:00,109.04,109.3,108.92,109.16,4779.0,106.2594,106.5128,106.1425,106.3763,4779.0
2023-08-07 12:00:00,109.13,109.15,108.98,109.09,5783.0,106.3471,106.3666,106.2009,106.3081,5783.0
2023-08-07 12:30:00,109.13,109.22,108.99,109.16,12138.0,106.3471,106.4348,106.2107,106.3763,12138.0
2023-08-07 13:00:00,109.15,109.24,109.03,109.05,6625.0,106.3666,106.4543,106.2497,106.2691,6625.0
2023-08-07 13:30:00,109.09,109.25,109.09,109.25,6201.0,106.3081,106.464,106.3081,106.464,6201.0
2023-08-07 14:00:00,109.29,109.39,109.17,109.18,12481.0,106.503,106.6005,106.3861,106.3958,12481.0
2023-08-07 14:30:00,109.23,109.39,109.01,109.01,16794.0,106.4446,106.6005,106.2302,106.2302,16794.0
2023-08-07 15:00:00,109.05,109.08,108.74,108.85,25305.0,106.2691,106.2984,105.9671,106.0742,25305.0
2023-08-07 15:30:00,108.86,109.06,108.85,108.94,52816.0,106.084,106.2789,106.0742,106.162,52816.0
2023-08-08 09:30:00,107.36,107.45,106.19,106.89,14825.0,104.6222,104.7099,103.4821,104.1642,14825.0
2023-08-08 10:00:00,106.76,106.94,106.36,106.57,12168.0,104.0375,104.213,103.6477,103.8524,12168.0
2023-08-08 10:30:00,106.53,106.89,106.07,106.68,22904.0,103.8134,104.1642,103.3651,103.9596,22904.0
2023-08-08 11:00:00,106.58,106.83,106.43,106.68,15950.0,103.8621,104.1058,103.716,103.9596,15950.0
2023-08-08 11:30:00,106.73,106.96,106.56,106.7,10762.0,104.0083,104.2324,103.8426,103.9791,10762.0
2023-08-08 12:00:00,106.65,107.13,106.63,107.11,13356.0,103.9303,104.3981,103.9109,104.3786,13356.0
2023-08-08 12:30:00,107.16,107.45,107.05,107.32,11128.0,104.4273,104.7099,104.3201,104.5833,11128.0
2023-08-08 13:00:00,107.34,107.61,107.34,107.57,14088.0,104.6028,104.8659,104.6028,104.8269,14088.0
2023-08-08 13:30:00,107.58,107.8,107.48,107.68,16157.0,104.8366,105.051,104.7392,104.9341,16157.0
2023-08-08 14:00:00,107.69,107.91,107.56,107.72,17892.0,104.9438,105.1582,104.8171,104.9731,17892.0
2023-08-08 14:30:00,107.79,108.06,107.64,107.98,17604.0,105.0413,105.3044,104.8951,105.2264,17604.0
2023-08-08 15:00:00,108.02,108.51,107.93,108.5,17205.0,105.2654,105.7429,105.1777,105.7332,17205.0
2023-08-08 15:30:00,108.48,108.68,108.26,108.31,85750.0,105.7137,105.9086,105.4993,105.548,85750.0
2023-08-09 09:30:00,107.95,107.95,107.45,107.49,23441.0,105.1972,105.1972,104.7099,104.7489,23441.0
2023-08-09 10:00:00,107.56,108.05,107.53,108.0,11503.0,104.8171,105.2946,104.7879,105.2459,11503.0
2023-08-09 10:30:00,108.04,108.12,107.6,107.68,10087.0,105.2849,105.3629,104.8561,104.9341,10087.0
2023-08-09 11:00:00,107.69,107.81,107.2,107.28,14438.0,104.9438,105.0608,104.4663,104.5443,14438.0
2023-08-09 11:30:00,107.17,107.34,106.58,106.75,14154.0,104.4371,104.6028,103.8621,104.0278,14154.0
2023-08-09 12:00:00,106.79,107.32,106.78,107.14,25500.0,104.0668,104.5833,104.057,104.4079,25500.0
2023-08-09 12:30:00,107.12,107.29,107.11,107.23,7037.0,104.3884,104.554,104.3786,104.4956,7037.0
2023-08-09 13:00:00,107.18,107.63,107.18,107.63,5216.0,104.4468,104.8854,104.4468,104.8854,5216.0
2023-08-09 13:30:00,107.63,107.78,107.43,107.44,10809.0,104.8854,105.0315,104.6905,104.7002,10809.0
2023-08-09 14:00:00,107.41,107.77,107.4,107.52,10400.0,104.671,105.0218,104.6612,104.7782,10400.0
2023-08-09 14:30:00,107.55,107.68,107.29,107.32,24692.0,104.8074,104.9341,104.554,104.5833,24692.0
2023-08-09 15:00:00,107.34,107.34,106.92,107.02,40877.0,104.6028,104.6028,104.1935,104.2909,40877.0
2023-08-09 15:30:00,107.06,107.15,106.18,106.35,166586.0,104.3299,104.4176,103.4723,103.638,166586.0
2023-08-10 09:30:00,107.15,107.63,107.04,107.46,10619.0,104.4176,104.8854,104.3104,104.7197,10619.0
2023-08-10 10:00:00,107.46,107.95,107.46,107.89,13315.0,104.7197,105.1972,104.7197,105.1387,13315.0
2023-08-10 10:30:00,107.89,107.92,107.0,107.48,10458.0,105.1387,105.168,104.2714,104.7392,10458.0
2023-08-10 11:00:00,107.51,107.71,107.23,107.62,9762.0,104.7684,104.9633,104.4956,104.8756,9762.0
2023-08-10 11:30:00,107.56,107.74,107.06,107.3,7466.0,104.8171,104.9926,104.3299,104.5638,7466.0
2023-08-10 12:00:00,107.24,107.41,106.71,106.85,9856.0,104.5053,104.671,103.9888,104.1252,9856.0
2023-08-10 12:30:00,106.87,107.24,106.69,106.73,22284.0,104.1447,104.5053,103.9693,104.0083,22284.0
2023-08-10 13:00:00,106.73,106.9,106.72,106.84,5520.0,104.0083,104.174,103.9986,104.1155,5520.0
2023-08-10 13:30:00,106.84,106.84,106.34,106.41,29382.0,104.1155,104.1155,103.6283,103.6965,29382.0
2023-08-10 14:00:00,106.44,107.06,106.33,106.82,15578.0,103.7257,104.3299,103.6185,104.096,15578.0
2023-08-10 14:30:00,106.82,107.36,106.53,107.36,34215.0,104.096,104.6222,103.8134,104.6222,34215.0
2023-08-10 15:00:00,107.28,107.28,106.71,106.73,25720.0,104.5443,104.5443,103.9888,104.0083,25720.0
2023-08-10 15:30:00,106.73,106.73,106.32,106.51,145354.0,104.0083,104.0083,103.6088,103.7939,145354.0
2023-08-11 09:30:00,106.0,107.16,105.77,107.06,34577.0,103.2969,104.4273,103.0728,104.3299,34577.0
2023-08-11 10:00:00,107.13,107.6,107.09,107.55,12591.0,104.3981,104.8561,104.3591,104.8074,12591.0
2023-08-11 10:30:00,107.49,107.59,107.21,107.21,9093.0,104.7489,104.8464,104.4761,104.4761,9093.0
2023-08-11 11:00:00,107.27,107.5,107.17,107.43,11686.0,104.5345,104.7587,104.4371,104.6905,11686.0
2023-08-11 11:30:00,107.33,107.4,107.22,107.4,10524.0,104.593,104.6612,104.4858,104.6612,10524.0
2023-08-11 12:00:00,107.51,107.56,107.33,107.45,16199.0,104.7684,104.8171,104.593,104.7099,16199.0
2023-08-11 12:30:00,107.53,107.61,107.48,107.61,10247.0,104.7879,104.8659,104.7392,104.8659,10247.0
2023-08-11 13:00:00,107.61,107.76,107.57,107.74,19154.0,104.8659,105.012,104.8269,104.9926,19154.0
2023-08-11 13:30:00,107.74,107.79,107.29,107.37,18164.0,104.9926,105.0413,104.554,104.632,18164.0
2023-08-11 14:00:00,107.43,107.51,107.25,107.37,13034.0,104.6905,104.7684,104.515,104.632,13034.0
2023-08-11 14:30:00,107.32,107.54,107.25,107.46,8921.0,104.5833,104.7977,104.515,104.7197,8921.0
2023-08-11 15:00:00,107.42,107.52,107.27,107.44,13790.0,104.6807,104.7782,104.5345,104.7002,13790.0
2023-08-11 15:30:00,107.45,107.61,107.35,107.5,61302.0,104.7099,104.8659,104.6125,104.7587,61302.0
2023-08-14 09:30:00,107.3,107.3,106.18,106.18,24348.0,104.5638,104.5638,103.4723,103.4723,24348.0
2023-08-14 10:00:00,106.17,106.68,106.17,106.53,14016.0,103.4626,103.9596,103.4626,103.8134,14016.0
2023-08-14 10:30:00,106.43,106.8,106.41,106.76,18940.0,103.716,104.0765,103.6965,104.0375,18940.0
2023-08-14 11:00:00,106.77,107.17,106.66,107.09,37467.0,104.0473,104.4371,103.9401,104.3591,37467.0
2023-08-14 11:30:00,107.12,107.38,107.1,107.21,9089.0,104.3884,104.6417,104.3689,104.4761,9089.0
2023-08-14 12:00:00,107.22,107.28,107.11,107.21,4990.0,104.4858,104.5443,104.3786,104.4761,4990.0
2023-08-14 12:30:00,107.22,107.35,107.13,107.13,5561.0,104.4858,104.6125,104.3981,104.3981,5561.0
2023-08-14 13:00:00,107.12,107.21,107.01,107.09,8006.0,104.3884,104.4761,104.2812,104.3591,8006.0
2023-08-14 13:30:00,107.13,107.14,106.77,106.81,9748.0,104.3981,104.4079,104.0473,104.0863,9748.0
2023-08-14 14:00:00,106.82,106.82,106.63,106.76,13782.0,104.096,104.096,103.9109,104.0375,13782.0
2023-08-14 14:30:00,106.77,106.88,106.71,106.78,14093.0,104.0473,104.1545,103.9888,104.057,14093.0
2023-08-14 15:00:00,106.81,106.82,106.61,106.71,29474.0,104.0863,104.096,103.8914,103.9888,29474.0
2023-08-14 15:30:00,106.72,107.12,106.69,107.11,81292.0,103.9986,104.3884,103.9693,104.3786,81292.0
2023-08-15 09:30:00,106.09,106.5,105.8,105.91,6680.0,103.3846,103.7842,103.102,103.2092,6680.0
2023-08-15 10:00:00,105.87,105.87,105.2,105.22,20510.0,103.1702,103.1702,102.5173,102.5368,20510.0
2023-08-15 10:30:00,105.25,105.26,104.89,104.97,8485.0,102.566,102.5758,102.2152,102.2932,8485.0
2023-08-15 11:00:00,104.97,105.33,104.97,105.1,7261.0,102.2932,102.644,102.2932,102.4199,7261.0
2023-08-15 11:30:00,105.22,105.31,104.98,105.07,19148.0,102.5368,102.6245,102.3029,102.3906,19148.0
2023-08-15 12:00:00,104.98,104.98,104.66,104.79,4281.0,102.3029,102.3029,101.9911,102.1178,4281.0
2023-08-15 12:30:00,104.81,104.81,104.55,104.67,4883.0,102.1373,102.1373,101.8839,102.0008,4883.0
2023-08-15 13:00:00,104.65,104.76,104.58,104.68,3932.0,101.9814,102.0885,101.9131,102.0106,3932.0
2023-08-15 13:30:00,104.68,104.68,104.43,104.65,6489.0,102.0106,102.0106,101.767,101.9814,6489.0
2023-08-15 14:00:00,104.61,104.65,104.49,104.59,6651.0,101.9424,101.9814,101.8254,101.9229,6651.0
2023-08-15 14:30:00,104.66,104.91,104.64,104.77,7459.0,101.9911,102.2347,101.9716,102.0983,7459.0
2023-08-15 15:00:00,104.8,104.91,104.7,104.7,13743.0,102.1275,102.2347,102.0301,102.0301,13743.0
2023-08-15 15:30:00,104.72,105.22,104.65,105.05,70560.0,102.0496,102.5368,101.9814,102.3711,70560.0
2023-08-16 09:30:00,104.77,105.72,104.6,105.27,11895.0,102.0983,103.0241,101.9326,102.5855,11895.0
2023-08-16 10:00:00,105.14,105.38,105.08,105.2,5398.0,102.4589,102.6927,102.4004,102.5173,5398.0
2023-08-16 10:30:00,105.21,105.41,104.94,105.41,6496.0,102.5271,102.722,102.264,102.722,6496.0
2023-08-16 11:00:00,105.33,105.39,105.13,105.23,7957.0,102.644,102.7025,102.4491,102.5466,7957.0
2023-08-16 11:30:00,105.21,105.26,104.87,105.04,25145.0,102.5271,102.5758,102.1957,102.3614,25145.0
2023-08-16 12:00:00,105.04,105.12,104.7,104.88,19899.0,102.3614,102.4394,102.0301,102.2055,19899.0
2023-08-16 12:30:00,104.87,104.92,104.74,104.8,3600.0,102.1957,102.2445,102.0691,102.1275,3600.0
2023-08-16 13:00:00,104.85,104.85,104.58,104.58,8220.0,102.1762,102.1762,101.9131,101.9131,8220.0
2023-08-16 13:30:00,104.58,104.98,104.51,104.88,8803.0,101.9131,102.3029,101.8449,102.2055,8803.0
2023-08-16 14:00:00,104.88,104.88,104.55,104.84,7216.0,102.2055,102.2055,101.8839,102.1665,7216.0
2023-08-16 14:30:00,104.87,104.92,104.53,104.66,13102.0,102.1957,102.2445,101.8644,101.9911,13102.0
2023-08-16 15:00:00,104.61,104.7,104.4,104.57,12589.0,101.9424,102.0301,101.7377,101.9034,12589.0
2023-08-16 15:30:00,104.57,104.81,104.35,104.37,93144.0,101.9034,102.1373,101.689,101.7085,93144.0
2023-08-17 09:30:00,104.72,105.1,104.36,104.61,17830.0,102.0496,102.4199,101.6987,101.9424,17830.0
2023-08-17 10:00:00,104.47,105.24,104.47,105.19,19987.0,101.8059,102.5563,101.8059,102.5076,19987.0
2023-08-17 10:30:00,105.26,105.27,104.84,105.14,9999.0,102.5758,102.5855,102.1665,102.4589,9999.0
2023-08-17 11:00:00,105.13,105.13,104.89,104.93,11851.0,102.4491,102.4491,102.2152,102.2542,11851.0
2023-08-17 11:30:00,104.93,105.03,104.73,104.93,11905.0,102.2542,102.3517,102.0593,102.2542,11905.0
2023-08-17 12:00:00,104.93,105.3,104.81,105.28,14857.0,102.2542,102.6148,102.1373,102.5953,14857.0
2023-08-17 12:30:00,105.3,105.33,104.96,105.13,5548.0,102.6148,102.644,102.2834,102.4491,5548.0
2023-08-17 13:00:00,105.12,105.14,105.01,105.04,3989.0,102.4394,102.4589,102.3322,102.3614,3989.0
2023-08-17 13:30:00,105.06,105.12,104.96,105.07,5067.0,102.3809,102.4394,102.2834,102.3906,5067.0
2023-08-17 14:00:00,105.07,105.07,104.51,104.76,14552.0,102.3906,102.3906,101.8449,102.0885,14552.0
2023-08-17 14:30:00,104.78,104.78,104.34,104.4,8307.0,102.108,102.108,101.6793,101.7377,8307.0
2023-08-17 15:00:00,104.4,104.42,104.1,104.33,12002.0,101.7377,101.7572,101.4454,101.6695,12002.0
2023-08-17 15:30:00,104.39,104.62,104.23,104.38,78575.0,101.728,101.9521,101.5721,101.7182,78575.0
2023-08-18 09:30:00,103.3,104.71,103.3,104.7,31564.0,100.6658,102.0398,100.6658,102.0301,31564.0
2023-08-18 10:00:00,104.67,104.85,104.51,104.62,10646.0,102.0008,102.1762,101.8449,101.9521,10646.0
2023-08-18 10:30:00,104.65,105.09,104.65,104.97,9252.0,101.9814,102.4101,101.9814,102.2932,9252.0
2023-08-18 11:00:00,104.99,105.41,104.99,105.2,7014.0,102.3127,102.722,102.3127,102.5173,7014.0
2023-08-18 11:30:00,105.32,105.58,105.13,105.58,8685.0,102.6343,102.8876,102.4491,102.8876,8685.0
2023-08-18 12:00:00,105.47,105.62,105.05,105.06,7438.0,102.7804,102.9266,102.3711,102.3809,7438.0
2023-08-18 12:30:00,105.13,105.35,105.13,105.28,15475.0,102.4491,102.6635,102.4491,102.5953,15475.0
2023-08-18 13:00:00,105.23,105.24,104.92,104.98,8101.0,102.5466,102.5563,102.2445,102.3029,8101.0
2023-08-18 13:30:00,105.02,105.21,104.95,105.17,6597.0,102.3419,102.5271,102.2737,102.4881,6597.0
2023-08-18 14:00:00,105.23,105.31,105.1,105.15,6492.0,102.5466,102.6245,102.4199,102.4686,6492.0
2023-08-18 14:30:00,105.12,105.19,105.0,105.05,8833.0,102.4394,102.5076,102.3224,102.3711,8833.0
2023-08-18 15:00:00,105.09,105.12,104.82,105.01,18107.0,102.4101,102.4394,102.147,102.3322,18107.0
2023-08-18 15:30:00,104.99,105.38,104.8,105.11,128894.0,102.3127,102.6927,102.1275,102.4296,128894.0
2023-08-21 09:30:00,105.51,105.87,104.95,105.28,9914.0,102.8194,103.1702,102.2737,102.5953,9914.0
2023-08-21 10:00:00,105.19,105.31,104.78,104.82,14690.0,102.5076,102.6245,102.108,102.147,14690.0
2023-08-21 10:30:00,104.8,105.21,104.66,105.16,17916.0,102.1275,102.5271,101.9911,102.4783,17916.0
2023-08-21 11:00:00,105.15,105.22,104.73,104.78,21828.0,102.4686,102.5368,102.0593,102.108,21828.0
2023-08-21 11:30:00,104.79,104.79,104.19,104.31,17541.0,102.1178,102.1178,101.5331,101.65,17541.0
2023-08-21 12:00:00,104.29,104.49,104.17,104.48,6142.0,101.6305,101.8254,101.5136,101.8157,6142.0
2023-08-21 12:30:00,104.52,104.52,104.1,104.23,6255.0,101.8547,101.8547,101.4454,101.5721,6255.0
2023-08-21 13:00:00,104.27,104.29,104.07,104.22,8442.0,101.611,101.6305,101.4161,101.5623,8442.0
2023-08-21 13:30:00,104.25,104.54,104.25,104.37,12911.0,101.5916,101.8742,101.5916,101.7085,12911.0
2023-08-21 14:00:00,104.37,104.49,104.29,104.34,13447.0,101.7085,101.8254,101.6305,101.6793,13447.0
2023-08-21 14:30:00,104.39,104.62,104.32,104.62,11094.0,101.728,101.9521,101.6598,101.9521,11094.0
2023-08-21 15:00:00,104.65,104.97,104.65,104.87,21562.0,101.9814,102.2932,101.9814,102.1957,21562.0
2023-08-21 15:30:00,104.87,105.13,104.74,104.85,98363.0,102.1957,102.4491,102.0691,102.1762,98363.0
2023-08-22 09:30:00,105.11,105.29,104.2,104.33,14152.0,102.4296,102.605,101.5428,101.6695,14152.0
2023-08-22 10:00:00,104.24,104.35,103.86,104.02,13822.0,101.5818,101.689,101.2115,101.3674,13822.0
2023-08-22 10:30:00,104.05,104.06,103.71,103.94,31447.0,101.3967,101.4064,101.0653,101.2895,31447.0
2023-08-22 11:00:00,103.95,103.99,103.15,103.15,28726.0,101.2992,101.3382,100.5196,100.5196,28726.0
2023-08-22 11:30:00,103.25,103.54,103.09,103.14,15458.0,100.6171,100.8997,100.4611,100.5099,15458.0
2023-08-22 12:00:00,103.09,103.26,102.89,103.17,20873.0,100.4611,100.6268,100.2662,100.5391,20873.0
2023-08-22 12:30:00,103.13,103.26,103.04,103.07,19652.0,100.5001,100.6268,100.4124,100.4416,19652.0
2023-08-22 13:00:00,103.07,103.11,102.83,103.05,18802.0,100.4416,100.4806,100.2078,100.4222,18802.0
2023-08-22 13:30:00,103.07,103.17,102.91,103.15,13638.0,100.4416,100.5391,100.2857,100.5196,13638.0
2023-08-22 14:00:00,103.1,103.25,102.93,103.07,21472.0,100.4709,100.6171,100.3052,100.4416,21472.0
2023-08-22 14:30:00,103.09,103.13,102.45,102.67,85211.0,100.4611,100.5001,99.8375,100.0518,85211.0
2023-08-22 15:00:00,102.67,102.98,102.45,102.48,33363.0,100.0518,100.3539,99.8375,99.8667,33363.0
2023-08-22 15:30:00,102.52,102.63,102.25,102.43,114844.0,99.9057,100.0129,99.6426,99.818,114844.0
2023-08-23 09:30:00,102.67,103.01,102.0,102.37,32827.0,100.0518,100.3832,99.3989,99.7595,32827.0
2023-08-23 10:00:00,102.42,102.69,102.29,102.48,17904.0,99.8082,100.0713,99.6815,99.8667,17904.0
2023-08-23 10:30:00,102.44,102.83,102.14,102.83,17725.0,99.8277,100.2078,99.5354,100.2078,17725.0
2023-08-23 11:00:00,102.84,102.88,102.57,102.8,14382.0,100.2175,100.2565,99.9544,100.1785,14382.0
2023-08-23 11:30:00,102.81,102.96,102.56,102.73,59752.0,100.1883,100.3344,99.9446,100.1103,59752.0
2023-08-23 12:00:00,102.68,102.94,102.52,102.84,39013.0,100.0616,100.315,99.9057,100.2175,39013.0
2023-08-23 12:30:00,102.87,102.87,102.61,102.73,22486.0,100.2467,100.2467,99.9934,100.1103,22486.0
2023-08-23 13:00:00,102.76,103.0,102.73,103.0,27749.0,100.1395,100.3734,100.1103,100.3734,27749.0
2023-08-23 13:30:00,103.0,103.16,102.89,103.07,14509.0,100.3734,100.5293,100.2662,100.4416,14509.0
2023-08-23 14:00:00,103.04,103.21,102.99,103.1,14945.0,100.4124,100.5781,100.3637,100.4709,14945.0
2023-08-23 14:30:00,103.12,103.18,102.92,102.96,28746.0,100.4904,100.5488,100.2955,100.3344,28746.0
2023-08-23 15:00:00,102.97,103.08,102.89,102.9,33109.0,100.3442,100.4514,100.2662,100.276,33109.0
2023-08-23 15:30:00,102.89,103.0,102.53,102.74,181542.0,100.2662,100.3734,99.9154,100.1201,181542.0
2023-08-24 09:30:00,102.22,103.71,101.91,103.68,39819.0,99.6133,101.0653,99.3112,101.0361,39819.0
2023-08-24 10:00:00,103.74,103.94,102.98,103.16,59466.0,101.0946,101.2895,100.3539,100.5293,59466.0
2023-08-24 10:30:00,103.17,103.33,102.63,102.65,61709.0,100.5391,100.695,100.0129,100.0324,61709.0
2023-08-24 11:00:00,102.64,102.64,102.22,102.34,27091.0,100.0226,100.0226,99.6133,99.7303,27091.0
2023-08-24 11:30:00,102.33,102.33,101.92,101.95,23117.0,99.7205,99.7205,99.321,99.3502,23117.0
2023-08-24 12:00:00,101.92,102.22,101.92,102.14,14449.0,99.321,99.6133,99.321,99.5354,14449.0
2023-08-24 12:30:00,102.16,102.35,102.15,102.22,13915.0,99.5548,99.74,99.5451,99.6133,13915.0
2023-08-24 13:00:00,102.22,102.33,102.12,102.22,20297.0,99.6133,99.7205,99.5159,99.6133,20297.0
2023-08-24 13:30:00,102.2,102.37,102.14,102.16,13964.0,99.5938,99.7595,99.5354,99.5548,13964.0
2023-08-24 14:00:00,102.23,102.24,101.91,102.04,24958.0,99.6231,99.6328,99.3112,99.4379,24958.0
2023-08-24 14:30:00,102.09,102.23,101.98,102.09,18057.0,99.4866,99.6231,99.3794,99.4866,18057.0
2023-08-24 15:00:00,102.0,102.19,102.0,102.15,30733.0,99.3989,99.5841,99.3989,99.5451,30733.0
2023-08-24 15:30:00,102.15,102.23,101.84,101.96,122940.0,99.5451,99.6231,99.243,99.3599,122940.0
2023-08-25 09:30:00,102.48,102.58,101.72,101.73,20714.0,99.8667,99.9641,99.1261,99.1358,20714.0
2023-08-25 10:00:00,101.88,102.11,101.08,101.26,14530.0,99.282,99.5061,98.5024,98.6778,14530.0
2023-08-25 10:30:00,101.08,101.16,100.81,101.02,22076.0,98.5024,98.5803,98.2393,98.4439,22076.0
2023-08-25 11:00:00,100.98,101.58,100.9,101.52,23003.0,98.4049,98.9896,98.327,98.9312,23003.0
2023-08-25 11:30:00,101.56,101.68,101.28,101.48,21066.0,98.9701,99.0871,98.6973,98.8922,21066.0
2023-08-25 12:00:00,101.54,102.17,101.54,102.12,16604.0,98.9507,99.5646,98.9507,99.5159,16604.0
2023-08-25 12:30:00,102.09,102.26,102.02,102.26,11799.0,99.4866,99.6523,99.4184,99.6523,11799.0
2023-08-25 13:00:00,102.28,102.34,101.98,102.13,9953.0,99.6718,99.7303,99.3794,99.5256,9953.0
2023-08-25 13:30:00,102.08,102.28,101.84,102.28,11888.0,99.4769,99.6718,99.243,99.6718,11888.0
2023-08-25 14:00:00,102.24,102.55,102.22,102.42,15209.0,99.6328,99.9349,99.6133,99.8082,15209.0
2023-08-25 14:30:00,102.47,102.71,102.38,102.65,19401.0,99.8569,100.0908,99.7692,100.0324,19401.0
2023-08-25 15:00:00,102.7,102.85,102.59,102.71,21915.0,100.0811,100.2273,99.9739,100.0908,21915.0
2023-08-25 15:30:00,102.72,102.88,102.21,102.27,128633.0,100.1006,100.2565,99.6036,99.662,128633.0
2023-08-28 09:30:00,102.51,103.58,101.54,103.46,13947.0,99.8959,100.9386,98.9507,100.8217,13947.0
2023-08-28 10:00:00,103.54,103.54,102.99,103.22,12445.0,100.8997,100.8997,100.3637,100.5878,12445.0
2023-08-28 10:30:00,103.16,103.34,103.07,103.16,31366.0,100.5293,100.7048,100.4416,100.5293,31366.0
2023-08-28 11:00:00,103.22,103.33,103.04,103.28,20004.0,100.5878,100.695,100.4124,100.6463,20004.0
2023-08-28 11:30:00,103.29,103.31,103.0,103.07,15787.0,100.656,100.6755,100.3734,100.4416,15787.0
2023-08-28 12:00:00,103.07,103.25,103.0,103.12,5159.0,100.4416,100.6171,100.3734,100.4904,5159.0
2023-08-28 12:30:00,103.13,103.42,103.04,103.42,8681.0,100.5001,100.7827,100.4124,100.7827,8681.0
2023-08-28 13:00:00,103.46,103.66,103.44,103.63,9670.0,100.8217,101.0166,100.8022,100.9874,9670.0
2023-08-28 13:30:00,103.6,103.64,103.06,103.2,8288.0,100.9581,100.9971,100.4319,100.5683,8288.0
2023-08-28 14:00:00,103.18,103.24,103.13,103.16,7769.0,100.5488,100.6073,100.5001,100.5293,7769.0
2023-08-28 14:30:00,103.15,103.37,103.13,103.35,12494.0,100.5196,100.734,100.5001,100.7145,12494.0
2023-08-28 15:00:00,103.36,103.43,103.26,103.38,18276.0,100.7242,100.7925,100.6268,100.7437,18276.0
2023-08-28 15:30:00,103.38,103.81,103.19,103.23,116106.0,100.7437,101.1628,100.5586,100.5976,116106.0
2023-08-29 09:30:00,103.01,103.48,102.57,103.48,21165.0,100.3832,100.8412,99.9544,100.8412,21165.0
2023-08-29 10:00:00,103.48,103.98,103.42,103.75,29693.0,100.8412,101.3284,100.7827,101.1043,29693.0
2023-08-29 10:30:00,103.78,103.97,103.36,103.49,13966.0,101.1335,101.3187,100.7242,100.8509,13966.0
2023-08-29 11:00:00,103.49,104.0,103.42,104.0,8957.0,100.8509,101.3479,100.7827,101.3479,8957.0
2023-08-29 11:30:00,104.01,104.19,103.77,103.95,26246.0,101.3577,101.5331,101.1238,101.2992,26246.0
2023-08-29 12:00:00,103.98,104.35,103.93,104.31,8392.0,101.3284,101.689,101.2797,101.65,8392.0
2023-08-29 12:30:00,104.3,104.33,104.03,104.33,11750.0,101.6403,101.6695,101.3772,101.6695,11750.0
2023-08-29 13:00:00,104.38,104.64,104.32,104.6,11390.0,101.7182,101.9716,101.6598,101.9326,11390.0
2023-08-29 13:30:00,104.63,104.64,104.36,104.5,18986.0,101.9619,101.9716,101.6987,101.8352,18986.0
2023-08-29 14:00:00,104.48,104.52,104.32,104.41,10690.0,101.8157,101.8547,101.6598,101.7475,10690.0
2023-08-29 14:30:00,104.38,104.56,104.32,104.45,19437.0,101.7182,101.8936,101.6598,101.7865,19437.0
2023-08-29 15:00:00,104.42,104.42,104.13,104.35,20076.0,101.7572,101.7572,101.4746,101.689,20076.0
2023-08-29 15:30:00,104.38,104.44,104.19,104.34,91943.0,101.7182,101.7767,101.5331,101.6793,91943.0
2023-08-30 09:30:00,104.19,104.61,103.67,104.59,23916.0,101.5331,101.9424,101.0263,101.9229,23916.0
2023-08-30 10:00:00,104.59,104.63,104.16,104.23,42548.0,101.9229,101.9619,101.5038,101.5721,42548.0
2023-08-30 10:30:00,104.23,104.74,104.19,104.74,56414.0,101.5721,102.0691,101.5331,102.0691,56414.0
2023-08-30 11:00:00,104.74,104.79,104.46,104.49,22922.0,102.0691,102.1178,101.7962,101.8254,22922.0
2023-08-30 11:30:00,104.51,104.69,104.37,104.55,16914.0,101.8449,102.0203,101.7085,101.8839,16914.0
2023-08-30 12:00:00,104.48,104.55,104.38,104.53,8248.0,101.8157,101.8839,101.7182,101.8644,8248.0
2023-08-30 12:30:00,104.53,104.68,104.49,104.59,12093.0,101.8644,102.0106,101.8254,101.9229,12093.0
2023-08-30 13:00:00,104.57,104.78,104.52,104.73,12288.0,101.9034,102.108,101.8547,102.0593,12288.0
2023-08-30 13:30:00,104.76,104.87,104.69,104.84,12282.0,102.0885,102.1957,102.0203,102.1665,12282.0
2023-08-30 14:00:00,104.86,105.02,104.77,104.96,15320.0,102.186,102.3419,102.0983,102.2834,15320.0
2023-08-30 14:30:00,104.91,105.07,104.84,105.02,20368.0,102.2347,102.3906,102.1665,102.3419,20368.0
2023-08-30 15:00:00,105.03,105.09,104.9,104.95,21102.0,102.3517,102.4101,102.225,102.2737,21102.0
2023-08-30 15:30:00,104.96,105.17,104.77,105.01,124477.0,102.2834,102.4881,102.0983,102.3322,124477.0
2023-08-31 09:30:00,105.32,105.32,104.6,104.91,10422.0,102.6343,102.6343,101.9326,102.2347,10422.0
2023-08-31 10:00:00,104.87,104.99,104.78,104.95,6802.0,102.1957,102.3127,102.108,102.2737,6802.0
2023-08-31 10:30:00,104.95,104.99,104.41,104.51,12295.0,102.2737,102.3127,101.7475,101.8449,12295.0
2023-08-31 11:00:00,104.5,104.57,104.32,104.57,6867.0,101.8352,101.9034,101.6598,101.9034,6867.0
2023-08-31 11:30:00,104.58,104.81,104.51,104.66,12063.0,101.9131,102.1373,101.8449,101.9911,12063.0
2023-08-31 12:00:00,104.62,104.74,104.57,104.66,4790.0,101.9521,102.0691,101.9034,101.9911,4790.0
2023-08-31 12:30:00,104.68,104.68,104.41,104.53,6657.0,102.0106,102.0106,101.7475,101.8644,6657.0
2023-08-31 13:00:00,104.53,104.82,104.53,104.8,6861.0,101.8644,102.147,101.8644,102.1275,6861.0
2023-08-31 13:30:00,104.81,104.87,104.6,104.61,6628.0,102.1373,102.1957,101.9326,101.9424,6628.0
2023-08-31 14:00:00,104.62,104.76,104.38,104.43,25426.0,101.9521,102.0885,101.7182,101.767,25426.0
2023-08-31 14:30:00,104.36,104.39,104.02,104.06,21255.0,101.6987,101.728,101.3674,101.4064,21255.0
2023-08-31 15:00:00,104.08,104.2,104.08,104.12,21313.0,101.4259,101.5428,101.4259,101.4649,21313.0
2023-08-31 15:30:00,104.1,104.72,104.02,104.63,128240.0,101.4454,102.0496,101.3674,101.9619,128240.0
2023-09-01 09:30:00,105.38,106.33,105.35,106.27,18627.0,102.6927,103.6185,102.6635,103.56,18627.0
2023-09-01 10:00:00,106.2,106.65,106.08,106.38,16993.0,103.4918,103.9303,103.3749,103.6672,16993.0
2023-09-01 10:30:00,106.4,106.41,105.9,105.99,27870.0,103.6867,103.6965,103.1995,103.2872,27870.0
2023-09-01 11:00:00,105.95,106.12,105.78,106.03,13786.0,103.2482,103.4139,103.0825,103.3262,13786.0
2023-09-01 11:30:00,106.01,106.08,105.71,105.93,29093.0,103.3067,103.3749,103.0143,103.2287,29093.0
2023-09-01 12:00:00,105.93,106.07,105.75,106.06,12181.0,103.2287,103.3651,103.0533,103.3554,12181.0
2023-09-01 12:30:00,106.04,106.38,106.0,106.34,11587.0,103.3359,103.6672,103.2969,103.6283,11587.0
2023-09-01 13:00:00,106.34,106.48,106.3,106.44,12524.0,103.6283,103.7647,103.5893,103.7257,12524.0
2023-09-01 13:30:00,106.46,106.58,106.36,106.54,17489.0,103.7452,103.8621,103.6477,103.8232,17489.0
2023-09-01 14:00:00,106.54,106.54,106.21,106.33,12382.0,103.8232,103.8232,103.5016,103.6185,12382.0
2023-09-01 14:30:00,106.32,106.48,106.26,106.46,11300.0,103.6088,103.7647,103.5503,103.7452,11300.0
2023-09-01 15:00:00,106.45,106.66,106.43,106.64,11164.0,103.7354,103.9401,103.716,103.9206,11164.0
2023-09-01 15:30:00,106.66,106.78,106.29,106.41,84913.0,103.9401,104.057,103.5795,103.6965,84913.0
2023-09-05 09:30:00,106.25,106.84,105.37,105.69,34984.0,103.5405,104.1155,102.683,102.9948,34984.0
2023-09-05 10:00:00,105.75,106.61,105.75,106.61,13814.0,103.0533,103.8914,103.0533,103.8914,13814.0
2023-09-05 10:30:00,106.48,106.6,106.27,106.6,18007.0,103.7647,103.8816,103.56,103.8816,18007.0
2023-09-05 11:00:00,106.55,107.0,106.54,106.89,12729.0,103.8329,104.2714,103.8232,104.1642,12729.0
2023-09-05 11:30:00,106.82,106.89,106.55,106.73,9758.0,104.096,104.1642,103.8329,104.0083,9758.0
2023-09-05 12:00:00,106.82,107.4,106.77,107.32,19164.0,104.096,104.6612,104.0473,104.5833,19164.0
2023-09-05 12:30:00,107.28,107.3,106.97,107.02,24123.0,104.5443,104.5638,104.2422,104.2909,24123.0
2023-09-05 13:00:00,107.02,107.05,106.76,106.88,21462.0,104.2909,104.3201,104.0375,104.1545,21462.0
2023-09-05 13:30:00,106.85,107.14,106.8,106.96,16150.0,104.1252,104.4079,104.0765,104.2324,16150.0
2023-09-05 14:00:00,106.95,107.06,106.72,107.06,18990.0,104.2227,104.3299,103.9986,104.3299,18990.0
2023-09-05 14:30:00,107.08,107.08,106.79,106.94,22126.0,104.3494,104.3494,104.0668,104.213,22126.0
2023-09-05 15:00:00,106.97,106.97,106.49,106.59,33894.0,104.2422,104.2422,103.7744,103.8719,33894.0
2023-09-05 15:30:00,106.61,106.69,106.2,106.3,161129.0,103.8914,103.9693,103.4918,103.5893,161129.0
2023-09-06 09:30:00,105.83,106.15,105.47,105.65,23767.0,103.1313,103.4431,102.7804,102.9558,23767.0
2023-09-06 10:00:00,105.47,105.91,105.17,105.18,19895.0,102.7804,103.2092,102.4881,102.4978,19895.0
2023-09-06 10:30:00,105.23,105.45,104.54,104.73,27148.0,102.5466,102.7609,101.8742,102.0593,27148.0
2023-09-06 11:00:00,104.71,104.99,104.65,104.97,29647.0,102.0398,102.3127,101.9814,102.2932,29647.0
2023-09-06 11:30:00,104.88,104.88,104.39,104.54,34698.0,102.2055,102.2055,101.728,101.8742,34698.0
2023-09-06 12:00:00,104.6,104.82,104.47,104.58,21115.0,101.9326,102.147,101.8059,101.9131,21115.0
2023-09-06 12:30:00,104.59,104.63,103.92,103.95,7983.0,101.9229,101.9619,101.27,101.2992,7983.0
2023-09-06 13:00:00,103.92,104.24,103.84,104.14,9445.0,101.27,101.5818,101.192,101.4844,9445.0
2023-09-06 13:30:00,104.17,104.37,104.03,104.36,4348.0,101.5136,101.7085,101.3772,101.6987,4348.0
2023-09-06 14:00:00,104.38,104.74,104.32,104.7,15458.0,101.7182,102.0691,101.6598,102.0301,15458.0
2023-09-06 14:30:00,104.69,104.93,104.68,104.85,17410.0,102.0203,102.2542,102.0106,102.1762,17410.0
2023-09-06 15:00:00,104.89,104.97,104.55,104.83,29303.0,102.2152,102.2932,101.8839,102.1568,29303.0
2023-09-06 15:30:00,104.83,105.26,104.81,105.14,122331.0,102.1568,102.5758,102.1373,102.4589,122331.0
2023-09-07 09:30:00,104.91,105.48,104.44,104.53,16131.0,102.2347,102.7902,101.7767,101.8644,16131.0
2023-09-07 10:00:00,104.45,104.53,104.19,104.53,10290.0,101.7865,101.8644,101.5331,101.8644,10290.0
2023-09-07 10:30:00,104.65,104.77,104.36,104.74,24447.0,101.9814,102.0983,101.6987,102.0691,24447.0
2023-09-07 11:00:00,104.77,104.94,104.72,104.87,12418.0,102.0983,102.264,102.0496,102.1957,12418.0
2023-09-07 11:30:00,104.91,105.1,104.62,104.81,18589.0,102.2347,102.4199,101.9521,102.1373,18589.0
2023-09-07 12:00:00,104.81,105.05,104.8,104.91,9377.0,102.1373,102.3711,102.1275,102.2347,9377.0
2023-09-07 12:30:00,104.88,104.96,104.7,104.8,14944.0,102.2055,102.2834,102.0301,102.1275,14944.0
2023-09-07 13:00:00,104.83,105.01,104.69,104.69,11953.0,102.1568,102.3322,102.0203,102.0203,11953.0
2023-09-07 13:30:00,104.68,104.74,104.49,104.52,33468.0,102.0106,102.0691,101.8254,101.8547,33468.0
2023-09-07 14:00:00,104.53,104.6,104.09,104.12,53051.0,101.8644,101.9326,101.4356,101.4649,53051.0
2023-09-07 14:30:00,104.09,104.19,103.69,103.72,75468.0,101.4356,101.5331,101.0458,101.0751,75468.0
2023-09-07 15:00:00,103.76,103.98,103.51,103.96,32573.0,101.114,101.3284,100.8704,101.3089,32573.0
2023-09-07 15:30:00,103.97,104.21,103.86,103.97,146413.0,101.3187,101.5526,101.2115,101.3187,146413.0
2023-09-08 09:30:00,104.29,104.4,103.88,104.12,17781.0,101.6305,101.7377,101.231,101.4649,17781.0
2023-09-08 10:00:00,104.18,105.06,104.09,104.98,15686.0,101.5233,102.3809,101.4356,102.3029,15686.0
2023-09-08 10:30:00,104.93,105.31,104.78,105.15,13137.0,102.2542,102.6245,102.108,102.4686,13137.0
2023-09-08 11:00:00,105.28,105.51,105.09,105.23,15398.0,102.5953,102.8194,102.4101,102.5466,15398.0
2023-09-08 11:30:00,105.25,105.42,105.04,105.15,30336.0,102.566,102.7317,102.3614,102.4686,30336.0
2023-09-08 12:00:00,105.2,105.77,105.15,105.61,24683.0,102.5173,103.0728,102.4686,102.9169,24683.0
2023-09-08 12:30:00,105.61,105.7,105.49,105.57,23351.0,102.9169,103.0046,102.7999,102.8779,23351.0
2023-09-08 13:00:00,105.57,105.67,105.46,105.53,12748.0,102.8779,102.9753,102.7707,102.8389,12748.0
2023-09-08 13:30:00,105.53,105.57,105.36,105.45,14083.0,102.8389,102.8779,102.6732,102.7609,14083.0
2023-09-08 14:00:00,105.47,105.55,105.2,105.36,14715.0,102.7804,102.8584,102.5173,102.6732,14715.0
2023-09-08 14:30:00,105.37,105.77,105.28,105.73,33394.0,102.683,103.0728,102.5953,103.0338,33394.0
2023-09-08 15:00:00,105.68,105.92,105.68,105.7,14057.0,102.9851,103.219,102.9851,103.0046,14057.0
2023-09-08 15:30:00,105.71,106.43,105.61,106.37,106924.0,103.0143,103.716,102.9169,103.6575,106924.0
2023-09-11 09:30:00,107.11,107.89,107.11,107.53,28769.0,104.3786,105.1387,104.3786,104.7879,28769.0
2023-09-11 10:00:00,107.52,108.0,107.29,107.98,20633.0,104.7782,105.2459,104.554,105.2264,20633.0
2023-09-11 10:30:00,107.94,108.01,107.75,107.93,12146.0,105.1875,105.2557,105.0023,105.1777,12146.0
2023-09-11 11:00:00,107.94,108.0,107.69,107.78,15503.0,105.1875,105.2459,104.9438,105.0315,15503.0
2023-09-11 11:30:00,107.7,107.7,107.09,107.21,10084.0,104.9536,104.9536,104.3591,104.4761,10084.0
2023-09-11 12:00:00,107.22,107.44,107.13,107.28,11555.0,104.4858,104.7002,104.3981,104.5443,11555.0
2023-09-11 12:30:00,107.35,107.45,107.27,107.45,13897.0,104.6125,104.7099,104.5345,104.7099,13897.0
2023-09-11 13:00:00,107.45,107.45,107.14,107.3,10644.0,104.7099,104.7099,104.4079,104.5638,10644.0
2023-09-11 13:30:00,107.25,107.52,107.19,107.31,9436.0,104.515,104.7782,104.4566,104.5735,9436.0
2023-09-11 14:00:00,107.3,107.3,107.06,107.08,24718.0,104.5638,104.5638,104.3299,104.3494,24718.0
2023-09-11 14:30:00,107.08,107.13,106.91,106.97,19000.0,104.3494,104.3981,104.1837,104.2422,19000.0
2023-09-11 15:00:00,106.97,107.0,106.73,106.84,19236.0,104.2422,104.2714,104.0083,104.1155,19236.0
2023-09-11 15:30:00,106.84,106.85,106.49,106.84,126110.0,104.1155,104.1252,103.7744,104.1155,126110.0
2023-09-12 09:30:00,106.89,107.86,106.89,107.52,25300.0,104.1642,105.1095,104.1642,104.7782,25300.0
2023-09-12 10:00:00,107.57,107.63,107.19,107.21,24303.0,104.8269,104.8854,104.4566,104.4761,24303.0
2023-09-12 10:30:00,107.16,107.68,107.16,107.53,37895.0,104.4273,104.9341,104.4273,104.7879,37895.0
2023-09-12 11:00:00,107.47,107.74,107.39,107.69,36332.0,104.7294,104.9926,104.6515,104.9438,36332.0
2023-09-12 11:30:00,107.69,108.01,107.69,107.97,20560.0,104.9438,105.2557,104.9438,105.2167,20560.0
2023-09-12 12:00:00,107.97,108.29,107.94,108.18,21233.0,105.2167,105.5285,105.1875,105.4213,21233.0
2023-09-12 12:30:00,108.14,108.3,108.07,108.09,15919.0,105.3824,105.5383,105.3141,105.3336,15919.0
2023-09-12 13:00:00,108.13,108.29,108.02,108.29,17110.0,105.3726,105.5285,105.2654,105.5285,17110.0
2023-09-12 13:30:00,108.29,108.56,108.16,108.16,28252.0,105.5285,105.7916,105.4018,105.4018,28252.0
2023-09-12 14:00:00,108.13,108.16,107.93,107.97,32935.0,105.3726,105.4018,105.1777,105.2167,32935.0
2023-09-12 14:30:00,107.97,108.05,107.67,107.72,22110.0,105.2167,105.2946,104.9243,104.9731,22110.0
2023-09-12 15:00:00,107.76,107.76,107.54,107.59,19382.0,105.012,105.012,104.7977,104.8464,19382.0
2023-09-12 15:30:00,107.57,107.91,107.51,107.89,131331.0,104.8269,105.1582,104.7684,105.1387,131331.0
2023-09-13 09:30:00,108.47,108.49,107.05,107.27,12147.0,105.7039,105.7234,104.3201,104.5345,12147.0
2023-09-13 10:00:00,107.27,107.49,106.72,106.84,25314.0,104.5345,104.7489,103.9986,104.1155,25314.0
2023-09-13 10:30:00,106.84,107.07,106.66,106.67,38555.0,104.1155,104.3396,103.9401,103.9498,38555.0
2023-09-13 11:00:00,106.67,106.68,106.0,106.13,20414.0,103.9498,103.9596,103.2969,103.4236,20414.0
2023-09-13 11:30:00,106.13,106.25,105.95,106.18,13753.0,103.4236,103.5405,103.2482,103.4723,13753.0
2023-09-13 12:00:00,106.2,106.32,105.96,105.97,14729.0,103.4918,103.6088,103.2579,103.2677,14729.0
2023-09-13 12:30:00,105.98,106.1,105.82,106.04,13114.0,103.2774,103.3944,103.1215,103.3359,13114.0
2023-09-13 13:00:00,106.05,106.22,106.05,106.13,11740.0,103.3456,103.5113,103.3456,103.4236,11740.0
2023-09-13 13:30:00,106.14,106.24,106.07,106.16,11523.0,103.4334,103.5308,103.3651,103.4528,11523.0
2023-09-13 14:00:00,106.15,106.16,105.76,105.93,16410.0,103.4431,103.4528,103.063,103.2287,16410.0
2023-09-13 14:30:00,105.94,106.17,105.7,105.95,16190.0,103.2385,103.4626,103.0046,103.2482,16190.0
2023-09-13 15:00:00,105.95,105.95,105.53,105.66,28418.0,103.2482,103.2482,102.8389,102.9656,28418.0
2023-09-13 15:30:00,105.67,106.32,105.65,106.21,169231.0,102.9753,103.6088,102.9558,103.5016,169231.0
2023-09-14 09:30:00,107.19,107.73,107.02,107.71,19204.0,104.4566,104.9828,104.2909,104.9633,19204.0
2023-09-14 10:00:00,107.67,107.91,107.0,107.01,25993.0,104.9243,105.1582,104.2714,104.2812,25993.0
2023-09-14 10:30:00,107.05,107.17,106.86,107.17,15137.0,104.3201,104.4371,104.135,104.4371,15137.0
2023-09-14 11:00:00,107.13,107.13,106.62,106.67,8833.0,104.3981,104.3981,103.9011,103.9498,8833.0
2023-09-14 11:30:00,106.62,106.97,106.62,106.97,13922.0,103.9011,104.2422,103.9011,104.2422,13922.0
2023-09-14 12:00:00,106.95,107.65,106.94,107.56,53778.0,104.2227,104.9048,104.213,104.8171,53778.0
2023-09-14 12:30:00,107.56,107.82,107.56,107.72,6604.0,104.8171,105.0705,104.8171,104.9731,6604.0
2023-09-14 13:00:00,107.73,107.8,107.65,107.8,7785.0,104.9828,105.051,104.9048,105.051,7785.0
2023-09-14 13:30:00,107.77,107.81,107.69,107.73,17086.0,105.0218,105.0608,104.9438,104.9828,17086.0
2023-09-14 14:00:00,107.75,107.92,107.75,107.91,5028.0,105.0023,105.168,105.0023,105.1582,5028.0
2023-09-14 14:30:00,107.94,108.14,107.9,108.08,9654.0,105.1875,105.3824,105.1485,105.3239,9654.0
2023-09-14 15:00:00,108.11,108.66,108.11,108.52,34134.0,105.3531,105.8891,105.3531,105.7527,34134.0
2023-09-14 15:30:00,108.53,108.67,108.32,108.67,118611.0,105.7624,105.8988,105.5578,105.8988,118611.0
2023-09-15 09:30:00,107.94,108.42,107.58,108.38,225061.0,105.1875,105.6552,104.8366,105.6162,225061.0
2023-09-15 10:00:00,108.44,108.63,108.13,108.37,69709.0,105.6747,105.8599,105.3726,105.6065,69709.0
2023-09-15 10:30:00,108.34,108.37,107.63,107.69,33074.0,105.5773,105.6065,104.8854,104.9438,33074.0
2023-09-15 11:00:00,107.67,107.67,106.98,107.33,47870.0,104.9243,104.9243,104.2519,104.593,47870.0
2023-09-15 11:30:00,107.38,107.73,107.3,107.44,24072.0,104.6417,104.9828,104.5638,104.7002,24072.0
2023-09-15 12:00:00,107.48,107.63,107.4,107.51,14591.0,104.7392,104.8854,104.6612,104.7684,14591.0
2023-09-15 12:30:00,107.52,107.61,107.15,107.36,29602.0,104.7782,104.8659,104.4176,104.6222,29602.0
2023-09-15 13:00:00,107.36,107.39,106.99,107.05,32843.0,104.6222,104.6515,104.2617,104.3201,32843.0
2023-09-15 13:30:00,107.03,107.56,106.9,107.45,24773.0,104.3007,104.8171,104.174,104.7099,24773.0
2023-09-15 14:00:00,107.44,107.48,107.03,107.45,54412.0,104.7002,104.7392,104.3007,104.7099,54412.0
2023-09-15 14:30:00,107.44,107.94,107.32,107.92,45638.0,104.7002,105.1875,104.5833,105.168,45638.0
2023-09-15 15:00:00,107.95,107.98,107.7,107.75,43990.0,105.1972,105.2264,104.9536,105.0023,43990.0
2023-09-15 15:30:00,107.75,107.83,107.19,107.63,132297.0,105.0023,105.0803,104.4566,104.8854,132297.0
2023-09-18 09:30:00,107.24,107.24,106.33,106.55,15810.0,104.5053,104.5053,103.6185,103.8329,15810.0
2023-09-18 10:00:00,106.55,107.01,106.55,106.79,16591.0,103.8329,104.2812,103.8329,104.0668,16591.0
2023-09-18 10:30:00,106.9,107.33,106.9,107.3,8035.0,104.174,104.593,104.174,104.5638,8035.0
2023-09-18 11:00:00,107.26,107.35,107.1,107.35,6564.0,104.5248,104.6125,104.3689,104.6125,6564.0
2023-09-18 11:30:00,107.45,107.47,107.04,107.13,12848.0,104.7099,104.7294,104.3104,104.3981,12848.0
2023-09-18 12:00:00,107.14,107.42,107.09,107.18,32333.0,104.4079,104.6807,104.3591,104.4468,32333.0
2023-09-18 12:30:00,107.15,107.28,107.08,107.16,11106.0,104.4176,104.5443,104.3494,104.4273,11106.0
2023-09-18 13:00:00,107.17,107.18,106.97,107.01,7560.0,104.4371,104.4468,104.2422,104.2812,7560.0
2023-09-18 13:30:00,107.05,107.09,106.87,106.95,7272.0,104.3201,104.3591,104.1447,104.2227,7272.0
2023-09-18 14:00:00,106.95,106.97,106.82,106.94,10016.0,104.2227,104.2422,104.096,104.213,10016.0
2023-09-18 14:30:00,106.98,107.27,106.97,107.26,7897.0,104.2519,104.5345,104.2422,104.5248,7897.0
2023-09-18 15:00:00,107.25,107.39,107.24,107.33,9624.0,104.515,104.6515,104.5053,104.593,9624.0
2023-09-18 15:30:00,107.32,107.32,107.14,107.15,61205.0,104.5833,104.5833,104.4079,104.4176,61205.0
2023-09-19 09:30:00,106.67,107.32,106.67,106.78,26077.0,103.9498,104.5833,103.9498,104.057,26077.0
2023-09-19 10:00:00,106.86,107.1,106.75,106.94,25875.0,104.135,104.3689,104.0278,104.213,25875.0
2023-09-19 10:30:00,107.01,107.01,106.74,106.99,7395.0,104.2812,104.2812,104.0181,104.2617,7395.0
2023-09-19 11:00:00,106.91,106.97,106.56,106.75,12352.0,104.1837,104.2422,103.8426,104.0278,12352.0
2023-09-19 11:30:00,106.75,106.77,106.4,106.56,15344.0,104.0278,104.0473,103.6867,103.8426,15344.0
2023-09-19 12:00:00,106.56,106.6,106.37,106.38,6664.0,103.8426,103.8816,103.6575,103.6672,6664.0
2023-09-19 12:30:00,106.25,106.44,106.2,106.44,4214.0,103.5405,103.7257,103.4918,103.7257,4214.0
2023-09-19 13:00:00,106.43,106.73,106.36,106.73,6513.0,103.716,104.0083,103.6477,104.0083,6513.0
2023-09-19 13:30:00,106.7,106.88,106.6,106.75,7722.0,103.9791,104.1545,103.8816,104.0278,7722.0
2023-09-19 14:00:00,106.8,106.86,106.67,106.71,7793.0,104.0765,104.135,103.9498,103.9888,7793.0
2023-09-19 14:30:00,106.73,106.96,106.61,106.7,13441.0,104.0083,104.2324,103.8914,103.9791,13441.0
2023-09-19 15:00:00,106.66,106.76,106.62,106.73,15622.0,103.9401,104.0375,103.9011,104.0083,15622.0
2023-09-19 15:30:00,106.69,106.71,106.3,106.45,207414.0,103.9693,103.9888,103.5893,103.7354,207414.0
2023-09-20 09:30:00,106.94,108.21,106.49,108.03,30159.0,104.213,105.4506,103.7744,105.2752,30159.0
2023-09-20 10:00:00,107.95,107.95,107.38,107.45,3426.0,105.1972,105.1972,104.6417,104.7099,3426.0
2023-09-20 10:30:00,107.37,107.47,107.24,107.45,7593.0,104.632,104.7294,104.5053,104.7099,7593.0
2023-09-20 11:00:00,107.6,107.89,107.6,107.83,11198.0,104.8561,105.1387,104.8561,105.0803,11198.0
2023-09-20 11:30:00,107.79,107.94,107.75,107.88,6890.0,105.0413,105.1875,105.0023,105.129,6890.0
2023-09-20 12:00:00,107.84,107.88,107.65,107.82,9898.0,105.09,105.129,104.9048,105.0705,9898.0
2023-09-20 12:30:00,107.88,108.2,107.84,108.16,17229.0,105.129,105.4408,105.09,105.4018,17229.0
2023-09-20 13:00:00,108.15,108.2,107.95,107.95,8148.0,105.3921,105.4408,105.1972,105.1972,8148.0
2023-09-20 13:30:00,107.92,107.97,107.66,107.94,12981.0,105.168,105.2167,104.9146,105.1875,12981.0
2023-09-20 14:00:00,107.9,107.9,107.41,107.69,24327.0,105.1485,105.1485,104.671,104.9438,24327.0
2023-09-20 14:30:00,107.59,107.8,107.36,107.36,9352.0,104.8464,105.051,104.6222,104.6222,9352.0
2023-09-20 15:00:00,107.34,107.42,106.86,106.97,12982.0,104.6028,104.6807,104.135,104.2422,12982.0
2023-09-20 15:30:00,106.95,106.95,106.35,106.49,78215.0,104.2227,104.2227,103.638,103.7744,78215.0
2023-09-21 09:30:00,105.36,105.44,100.62,102.05,205050.0,102.6732,102.7512,98.0541,99.4477,205050.0
2023-09-21 10:00:00,102.1,102.92,101.58,102.34,122210.0,99.4964,100.2955,98.9896,99.7303,122210.0
2023-09-21 10:30:00,102.43,102.45,101.41,101.58,31689.0,99.818,99.8375,98.824,98.9896,31689.0
2023-09-21 11:00:00,101.56,102.18,101.56,102.1,26973.0,98.9701,99.5743,98.9701,99.4964,26973.0
2023-09-21 11:30:00,102.15,102.52,102.1,102.4,89015.0,99.5451,99.9057,99.4964,99.7887,89015.0
2023-09-21 12:00:00,102.37,102.37,101.99,102.33,38631.0,99.7595,99.7595,99.3892,99.7205,38631.0
2023-09-21 12:30:00,102.3,102.38,102.07,102.2,23342.0,99.6913,99.7692,99.4671,99.5938,23342.0
2023-09-21 13:00:00,102.2,102.53,102.14,102.48,20046.0,99.5938,99.9154,99.5354,99.8667,20046.0
2023-09-21 13:30:00,102.49,102.78,102.42,102.78,18716.0,99.8764,100.159,99.8082,100.159,18716.0
2023-09-21 14:00:00,102.83,102.9,102.6,102.75,24693.0,100.2078,100.276,99.9836,100.1298,24693.0
2023-09-21 14:30:00,102.76,103.02,102.72,102.81,32095.0,100.1395,100.3929,100.1006,100.1883,32095.0
2023-09-21 15:00:00,102.79,103.25,102.79,103.01,37187.0,100.1688,100.6171,100.1688,100.3832,37187.0
2023-09-21 15:30:00,102.97,102.97,102.34,102.41,244373.0,100.3442,100.3442,99.7303,99.7985,244373.0
2023-09-22 09:30:00,102.3,102.51,101.54,102.3,37686.0,99.6913,99.8959,98.9507,99.6913,37686.0
2023-09-22 10:00:00,102.31,102.7,101.78,102.1,32150.0,99.701,100.0811,99.1845,99.4964,32150.0
2023-09-22 10:30:00,102.17,102.24,101.82,101.85,31746.0,99.5646,99.6328,99.2235,99.2528,31746.0
2023-09-22 11:00:00,101.86,101.88,101.23,101.85,32013.0,99.2625,99.282,98.6486,99.2528,32013.0
2023-09-22 11:30:00,101.94,101.97,101.57,101.57,19944.0,99.3405,99.3697,98.9799,98.9799,19944.0
2023-09-22 12:00:00,101.56,101.87,101.43,101.62,29626.0,98.9701,99.2722,98.8435,99.0286,29626.0
2023-09-22 12:30:00,101.58,101.76,101.5,101.58,12396.0,98.9896,99.165,98.9117,98.9896,12396.0
2023-09-22 13:00:00,101.63,101.67,101.25,101.41,27318.0,99.0384,99.0773,98.6681,98.824,27318.0
2023-09-22 13:30:00,101.36,101.51,101.24,101.45,60318.0,98.7752,98.9214,98.6583,98.863,60318.0
2023-09-22 14:00:00,101.51,101.51,100.99,101.29,19416.0,98.9214,98.9214,98.4147,98.707,19416.0
2023-09-22 14:30:00,101.28,101.46,101.21,101.3,25904.0,98.6973,98.8727,98.6291,98.7168,25904.0
2023-09-22 15:00:00,101.3,101.81,101.3,101.72,37246.0,98.7168,99.2138,98.7168,99.1261,37246.0
2023-09-22 15:30:00,101.72,101.75,101.1,101.25,186078.0,99.1261,99.1553,98.5219,98.6681,186078.0
2023-09-25 09:30:00,100.5,101.19,100.19,101.19,25515.0,97.9372,98.6096,97.6351,98.6096,25515.0
2023-09-25 10:00:00,101.13,101.19,100.74,101.02,17840.0,98.5511,98.6096,98.1711,98.4439,17840.0
2023-09-25 10:30:00,100.96,101.21,100.77,100.79,19123.0,98.3854,98.6291,98.2003,98.2198,19123.0
2023-09-25 11:00:00,100.8,101.51,100.7,101.33,9058.0,98.2295,98.9214,98.1321,98.746,9058.0
2023-09-25 11:30:00,101.42,101.69,101.34,101.5,6612.0,98.8337,99.0968,98.7558,98.9117,6612.0
2023-09-25 12:00:00,101.52,101.86,101.51,101.86,6605.0,98.9312,99.2625,98.9214,99.2625,6605.0
2023-09-25 12:30:00,101.87,102.05,101.82,102.02,49551.0,99.2722,99.4477,99.2235,99.4184,49551.0
2023-09-25 13:00:00,102.05,102.25,101.85,102.11,23280.0,99.4477,99.6426,99.2528,99.5061,23280.0
2023-09-25 13:30:00,102.11,102.25,101.82,102.05,24492.0,99.5061,99.6426,99.2235,99.4477,24492.0
2023-09-25 14:00:00,102.1,102.12,101.88,102.0,11318.0,99.4964,99.5159,99.282,99.3989,11318.0
2023-09-25 14:30:00,101.96,102.23,101.8,101.92,24545.0,99.3599,99.6231,99.204,99.321,24545.0
2023-09-25 15:00:00,101.89,102.12,101.7,101.89,24173.0,99.2917,99.5159,99.1066,99.2917,24173.0
2023-09-25 15:30:00,101.85,102.04,101.76,101.86,128576.0,99.2528,99.4379,99.165,99.2625,128576.0
2023-09-26 09:30:00,100.99,101.4,100.74,101.06,21742.0,98.4147,98.8142,98.1711,98.4829,21742.0
2023-09-26 10:00:00,101.17,101.19,100.69,100.87,22562.0,98.5901,98.6096,98.1223,98.2977,22562.0
2023-09-26 10:30:00,100.97,101.1,100.77,100.87,13460.0,98.3952,98.5219,98.2003,98.2977,13460.0
2023-09-26 11:00:00,100.89,101.03,100.37,100.41,24283.0,98.3172,98.4537,97.8105,97.8495,24283.0
2023-09-26 11:30:00,100.38,100.52,100.17,100.4,16342.0,97.8202,97.9567,97.6156,97.8397,16342.0
2023-09-26 12:00:00,100.41,100.77,100.38,100.47,16715.0,97.8495,98.2003,97.8202,97.9079,16715.0
2023-09-26 12:30:00,100.47,100.62,100.4,100.58,12519.0,97.9079,98.0541,97.8397,98.0151,12519.0
2023-09-26 13:00:00,100.51,100.53,100.24,100.26,13566.0,97.9469,97.9664,97.6838,97.7033,13566.0
2023-09-26 13:30:00,100.23,100.33,99.95,100.1,11643.0,97.6741,97.7715,97.4012,97.5474,11643.0
2023-09-26 14:00:00,100.09,100.09,99.63,99.79,7814.0,97.5376,97.5376,97.0894,97.2453,7814.0
2023-09-26 14:30:00,99.79,100.0,99.75,100.0,12610.0,97.2453,97.4499,97.2063,97.4499,12610.0
2023-09-26 15:00:00,99.98,100.01,99.76,99.93,28087.0,97.4304,97.4597,97.216,97.3817,28087.0
2023-09-26 15:30:00,99.95,100.17,99.72,99.73,96235.0,97.4012,97.6156,97.1771,97.1868,96235.0
2023-09-27 09:30:00,100.2,100.2,98.9,99.78,31188.0,97.6448,97.6448,96.378,97.2355,31188.0
2023-09-27 10:00:00,99.84,100.18,99.74,100.09,31508.0,97.294,97.6253,97.1966,97.5376,31508.0
2023-09-27 10:30:00,100.06,100.11,99.69,99.77,13688.0,97.5084,97.5571,97.1478,97.2258,13688.0
2023-09-27 11:00:00,99.77,100.33,99.77,100.33,12416.0,97.2258,97.7715,97.2258,97.7715,12416.0
2023-09-27 11:30:00,100.33,100.52,100.21,100.21,7405.0,97.7715,97.9567,97.6546,97.6546,7405.0
2023-09-27 12:00:00,100.17,100.17,99.75,99.83,10990.0,97.6156,97.6156,97.2063,97.2843,10990.0
2023-09-27 12:30:00,99.86,100.08,99.71,99.71,10236.0,97.3135,97.5279,97.1673,97.1673,10236.0
2023-09-27 13:00:00,99.77,99.9,99.36,99.37,5829.0,97.2258,97.3525,96.8262,96.836,5829.0
2023-09-27 13:30:00,99.32,99.42,99.16,99.42,14388.0,96.7873,96.8847,96.6313,96.8847,14388.0
2023-09-27 14:00:00,99.33,99.44,98.97,99.44,38885.0,96.797,96.9042,96.4462,96.9042,38885.0
2023-09-27 14:30:00,99.47,99.7,99.35,99.39,26231.0,96.9334,97.1576,96.8165,96.8555,26231.0
2023-09-27 15:00:00,99.39,99.61,99.32,99.54,22869.0,96.8555,97.0699,96.7873,97.0017,22869.0
2023-09-27 15:30:00,99.51,99.81,99.45,99.6,102765.0,96.9724,97.2648,96.914,97.0601,102765.0
2023-09-28 09:30:00,99.76,100.64,99.76,100.57,11845.0,97.216,98.0736,97.216,98.0054,11845.0
2023-09-28 10:00:00,100.66,100.78,100.28,100.49,15813.0,98.0931,98.21,97.7228,97.9274,15813.0
2023-09-28 10:30:00,100.52,100.89,100.34,100.7,9004.0,97.9567,98.3172,97.7813,98.1321,9004.0
2023-09-28 11:00:00,100.65,100.96,100.65,100.92,21344.0,98.0834,98.3854,98.0834,98.3465,21344.0
2023-09-28 11:30:00,100.99,101.44,100.99,101.32,19130.0,98.4147,98.8532,98.4147,98.7363,19130.0
2023-09-28 12:00:00,101.31,101.49,101.18,101.49,19805.0,98.7265,98.9019,98.5998,98.9019,19805.0
2023-09-28 12:30:00,101.49,101.49,100.91,101.13,46382.0,98.9019,98.9019,98.3367,98.5511,46382.0
2023-09-28 13:00:00,101.13,101.19,100.84,100.87,12757.0,98.5511,98.6096,98.2685,98.2977,12757.0
2023-09-28 13:30:00,100.8,100.82,100.48,100.62,8738.0,98.2295,98.249,97.9177,98.0541,8738.0
2023-09-28 14:00:00,100.65,100.93,100.56,100.88,9109.0,98.0834,98.3562,97.9956,98.3075,9109.0
2023-09-28 14:30:00,100.83,100.86,100.52,100.76,36489.0,98.2588,98.288,97.9567,98.1905,36489.0
2023-09-28 15:00:00,100.74,101.2,100.72,101.2,52226.0,98.1711,98.6193,98.1516,98.6193,52226.0
2023-09-28 15:30:00,101.17,101.18,100.6,100.82,53526.0,98.5901,98.5998,98.0346,98.249,53526.0
2023-09-29 09:30:00,101.2,101.58,100.84,101.52,5936.0,99.0318,99.4036,98.6795,99.3449,5936.0
2023-09-29 10:00:00,101.61,101.72,101.05,101.13,8078.0,99.433,99.5406,98.885,98.9633,8078.0
2023-09-29 10:30:00,101.04,101.43,101.04,101.24,5719.0,98.8752,99.2568,98.8752,99.0709,5719.0
2023-09-29 11:00:00,101.19,101.61,101.0,101.41,6673.0,99.022,99.433,98.836,99.2373,6673.0
2023-09-29 11:30:00,101.41,101.42,100.97,101.19,5875.0,99.2373,99.247,98.8067,99.022,5875.0
2023-09-29 12:00:00,101.15,101.34,101.07,101.24,5202.0,98.9828,99.1688,98.9045,99.0709,5202.0
2023-09-29 12:30:00,101.28,101.28,100.8,100.84,9368.0,99.11,99.11,98.6403,98.6795,9368.0
2023-09-29 13:00:00,100.83,100.83,100.41,100.6,13672.0,98.6697,98.6697,98.2587,98.4446,13672.0
2023-09-29 13:30:00,100.59,100.85,100.35,100.37,27796.0,98.4348,98.6893,98.2,98.2195,27796.0
2023-09-29 14:00:00,100.15,100.27,100.05,100.11,11258.0,98.0043,98.1217,97.9064,97.9651,11258.0
2023-09-29 14:30:00,100.11,100.79,100.04,100.79,13417.0,97.9651,98.6305,97.8966,98.6305,13417.0
2023-09-29 15:00:00,100.81,100.88,100.43,100.52,14341.0,98.6501,98.7186,98.2783,98.3663,14341.0
2023-09-29 15:30:00,100.51,100.68,100.19,100.43,148723.0,98.3565,98.5229,98.0434,98.2783,148723.0
2023-10-02 09:30:00,100.04,100.26,98.83,99.34,13172.0,97.8966,98.1119,96.7125,97.2116,13172.0
2023-10-02 10:00:00,99.28,99.67,99.26,99.27,14944.0,97.1529,97.5345,97.1333,97.1431,14944.0
2023-10-02 10:30:00,99.2,99.34,98.46,98.47,16688.0,97.0746,97.2116,96.3505,96.3602,16688.0
2023-10-02 11:00:00,98.51,98.98,98.42,98.78,45966.0,96.3994,96.8593,96.3113,96.6636,45966.0
2023-10-02 11:30:00,98.78,99.0,98.11,98.36,46118.0,96.6636,96.8789,96.008,96.2526,46118.0
2023-10-02 12:00:00,98.3,98.32,97.78,97.78,22929.0,96.1939,96.2135,95.685,95.685,22929.0
2023-10-02 12:30:00,97.78,97.94,97.46,97.68,31123.0,95.685,95.8416,95.3719,95.5872,31123.0
2023-10-02 13:00:00,97.68,98.0,97.68,97.85,15114.0,95.5872,95.9003,95.5872,95.7535,15114.0
2023-10-02 13:30:00,97.85,97.98,97.76,97.79,26659.0,95.7535,95.8807,95.6655,95.6948,26659.0
2023-10-02 14:00:00,97.83,98.2,97.75,97.94,19943.0,95.734,96.096,95.6557,95.8416,19943.0
2023-10-02 14:30:00,97.92,98.02,97.79,97.92,18999.0,95.822,95.9199,95.6948,95.822,18999.0
2023-10-02 15:00:00,97.93,98.03,97.76,97.95,21179.0,95.8318,95.9297,95.6655,95.8514,21179.0
2023-10-02 15:30:00,97.92,98.14,97.73,98.08,155298.0,95.822,96.0373,95.6361,95.9786,155298.0
2023-10-03 09:30:00,97.51,97.59,96.46,97.05,30721.0,95.4208,95.4991,94.3933,94.9707,30721.0
2023-10-03 10:00:00,97.01,97.01,96.23,96.35,38809.0,94.9315,94.9315,94.1682,94.2857,38809.0
2023-10-03 10:30:00,96.31,96.53,95.89,96.22,27871.0,94.2465,94.4618,93.8355,94.1585,27871.0
2023-10-03 11:00:00,96.18,96.62,96.04,96.28,30335.0,94.1193,94.5499,93.9823,94.2172,30335.0
2023-10-03 11:30:00,96.29,96.58,96.26,96.31,17576.0,94.227,94.5107,94.1976,94.2465,17576.0
2023-10-03 12:00:00,96.4,96.69,96.32,96.46,11617.0,94.3346,94.6184,94.2563,94.3933,11617.0
2023-10-03 12:30:00,96.5,96.56,96.3,96.52,7360.0,94.4325,94.4912,94.2367,94.452,7360.0
2023-10-03 13:00:00,96.56,96.7,96.38,96.5,18925.0,94.4912,94.6282,94.315,94.4325,18925.0
2023-10-03 13:30:00,96.5,96.51,95.81,95.81,16695.0,94.4325,94.4422,93.7572,93.7572,16695.0
2023-10-03 14:00:00,95.85,95.88,95.53,95.54,17894.0,93.7964,93.8257,93.4832,93.493,17894.0
2023-10-03 14:30:00,95.57,95.89,95.56,95.84,30732.0,93.5224,93.8355,93.5126,93.7866,30732.0
2023-10-03 15:00:00,95.81,96.07,95.76,96.01,34162.0,93.7572,94.0117,93.7083,93.953,34162.0
2023-10-03 15:30:00,96.01,96.27,95.8,96.27,160601.0,93.953,94.2074,93.7475,94.2074,160601.0
2023-10-04 09:30:00,96.37,96.74,95.51,96.06,29753.0,94.3052,94.6673,93.4637,94.0019,29753.0
2023-10-04 10:00:00,95.99,96.07,95.48,95.48,7902.0,93.9334,94.0117,93.4343,93.4343,7902.0
2023-10-04 10:30:00,95.47,95.63,95.18,95.32,14432.0,93.4245,93.5811,93.1407,93.2777,14432.0
2023-10-04 11:00:00,95.24,95.8,95.24,95.8,15357.0,93.1995,93.7475,93.1995,93.7475,15357.0
2023-10-04 11:30:00,95.76,96.18,95.62,96.04,27920.0,93.7083,94.1193,93.5713,93.9823,27920.0
2023-10-04 12:00:00,96.01,96.46,95.96,96.35,29846.0,93.953,94.3933,93.904,94.2857,29846.0
2023-10-04 12:30:00,96.37,96.59,96.26,96.36,26647.0,94.3052,94.5205,94.1976,94.2955,26647.0
2023-10-04 13:00:00,96.34,96.4,96.06,96.11,9190.0,94.2759,94.3346,94.0019,94.0508,9190.0
2023-10-04 13:30:00,96.07,96.31,95.98,96.16,13603.0,94.0117,94.2465,93.9236,94.0997,13603.0
2023-10-04 14:00:00,96.12,96.35,96.05,96.31,15393.0,94.0606,94.2857,93.9921,94.2465,15393.0
2023-10-04 14:30:00,96.33,96.65,96.15,96.64,21011.0,94.2661,94.5792,94.09,94.5695,21011.0
2023-10-04 15:00:00,96.64,97.22,96.59,97.22,35949.0,94.5695,95.137,94.5205,95.137,35949.0
2023-10-04 15:30:00,97.24,97.51,97.09,97.33,151464.0,95.1566,95.4208,95.0098,95.2447,151464.0
2023-10-05 09:30:00,96.79,97.84,96.38,97.23,13848.0,94.7162,95.7437,94.315,95.1468,13848.0
2023-10-05 10:00:00,97.12,97.85,97.0,97.7,27778.0,95.0392,95.7535,94.9217,95.6067,27778.0
2023-10-05 10:30:00,97.72,97.79,97.28,97.41,16991.0,95.6263,95.6948,95.1957,95.323,16991.0
2023-10-05 11:00:00,97.41,97.41,97.05,97.23,12107.0,95.323,95.323,94.9707,95.1468,12107.0
2023-10-05 11:30:00,97.16,97.21,97.05,97.14,3904.0,95.0783,95.1272,94.9707,95.0587,3904.0
2023-10-05 12:00:00,97.16,97.5,97.12,97.37,16898.0,95.0783,95.411,95.0392,95.2838,16898.0
2023-10-05 12:30:00,97.39,97.5,97.34,97.44,9586.0,95.3034,95.411,95.2545,95.3523,9586.0
2023-10-05 13:00:00,97.52,97.62,97.35,97.52,4641.0,95.4306,95.5285,95.2642,95.4306,4641.0
2023-10-05 13:30:00,97.6,98.21,97.5,98.16,14860.0,95.5089,96.1058,95.411,96.0569,14860.0
2023-10-05 14:00:00,98.19,98.29,97.98,98.08,12099.0,96.0862,96.1841,95.8807,95.9786,12099.0
2023-10-05 14:30:00,98.13,98.44,98.13,98.34,12343.0,96.0275,96.3309,96.0275,96.233,12343.0
2023-10-05 15:00:00,98.39,98.61,98.22,98.61,29736.0,96.282,96.4972,96.1156,96.4972,29736.0
2023-10-05 15:30:00,98.62,98.63,98.22,98.25,71959.0,96.507,96.5168,96.1156,96.145,71959.0
2023-10-06 09:30:00,97.97,98.29,97.23,97.92,15400.0,95.871,96.1841,95.1468,95.822,15400.0
2023-10-06 10:00:00,97.94,98.12,97.45,98.12,10533.0,95.8416,96.0177,95.3621,96.0177,10533.0
2023-10-06 10:30:00,98.19,98.29,97.68,97.78,9989.0,96.0862,96.1841,95.5872,95.685,9989.0
2023-10-06 11:00:00,97.86,98.83,97.86,98.76,6251.0,95.7633,96.7125,95.7633,96.644,6251.0
2023-10-06 11:30:00,98.85,100.1,98.8,100.1,21834.0,96.7321,97.9553,96.6832,97.9553,21834.0
2023-10-06 12:00:00,100.1,100.27,99.79,99.92,32295.0,97.9553,98.1217,97.652,97.7792,32295.0
2023-10-06 12:30:00,99.92,100.08,99.67,99.81,19521.0,97.7792,97.9358,97.5345,97.6715,19521.0
2023-10-06 13:00:00,99.87,100.01,99.58,99.77,15768.0,97.7303,97.8673,97.4465,97.6324,15768.0
2023-10-06 13:30:00,99.79,99.9,99.56,99.87,18609.0,97.652,97.7596,97.4269,97.7303,18609.0
2023-10-06 14:00:00,99.83,99.96,99.68,99.89,12484.0,97.6911,97.8183,97.5443,97.7498,12484.0
2023-10-06 14:30:00,99.97,100.27,99.89,100.0,23275.0,97.8281,98.1217,97.7498,97.8575,23275.0
2023-10-06 15:00:00,99.99,99.99,99.6,99.81,19469.0,97.8477,97.8477,97.466,97.6715,19469.0
2023-10-06 15:30:00,99.81,99.87,99.21,99.22,94423.0,97.6715,97.7303,97.0844,97.0942,94423.0
2023-10-09 09:30:00,97.99,99.18,97.99,98.33,10154.0,95.8905,97.055,95.8905,96.2232,10154.0
2023-10-09 10:00:00,98.49,98.65,98.11,98.56,9865.0,96.3798,96.5364,96.008,96.4483,9865.0
2023-10-09 10:30:00,98.51,98.73,98.45,98.6,6377.0,96.3994,96.6147,96.3407,96.4875,6377.0
2023-10-09 11:00:00,98.56,98.9,98.43,98.77,29323.0,96.4483,96.781,96.3211,96.6538,29323.0
2023-10-09 11:30:00,98.83,98.88,98.3,98.63,11453.0,96.7125,96.7615,96.1939,96.5168,11453.0
2023-10-09 12:00:00,98.59,98.91,98.53,98.8,24189.0,96.4777,96.7908,96.419,96.6832,24189.0
2023-10-09 12:30:00,98.84,98.89,98.52,98.6,12462.0,96.7223,96.7712,96.4092,96.4875,12462.0
2023-10-09 13:00:00,98.7,99.0,98.56,99.0,12176.0,96.5853,96.8789,96.4483,96.8789,12176.0
2023-10-09 13:30:00,99.05,99.61,99.05,99.57,10984.0,96.9278,97.4758,96.9278,97.4367,10984.0
2023-10-09 14:00:00,99.56,99.9,99.49,99.86,20528.0,97.4269,97.7596,97.3584,97.7205,20528.0
2023-10-09 14:30:00,99.9,99.91,99.63,99.89,7752.0,97.7596,97.7694,97.4954,97.7498,7752.0
2023-10-09 15:00:00,99.87,99.97,99.75,99.92,18175.0,97.7303,97.8281,97.6128,97.7792,18175.0
2023-10-09 15:30:00,99.91,99.91,99.44,99.52,73079.0,97.7694,97.7694,97.3095,97.3877,73079.0
2023-10-10 09:30:00,100.3,100.71,99.98,100.23,9426.0,98.151,98.5523,97.8379,98.0825,9426.0
2023-10-10 10:00:00,100.23,100.82,100.12,100.71,7484.0,98.0825,98.6599,97.9749,98.5523,7484.0
2023-10-10 10:30:00,100.67,100.7,100.15,100.35,15124.0,98.5131,98.5425,98.0043,98.2,15124.0
2023-10-10 11:00:00,100.31,100.78,100.23,100.71,8639.0,98.1608,98.6208,98.0825,98.5523,8639.0
2023-10-10 11:30:00,100.66,100.95,100.58,100.95,10491.0,98.5033,98.7871,98.425,98.7871,10491.0
2023-10-10 12:00:00,100.97,101.08,100.93,100.97,7422.0,98.8067,98.9143,98.7675,98.8067,7422.0
2023-10-10 12:30:00,100.99,101.01,100.81,100.92,8977.0,98.8263,98.8458,98.6501,98.7578,8977.0
2023-10-10 13:00:00,100.89,100.99,100.45,100.56,10848.0,98.7284,98.8263,98.2978,98.4055,10848.0
2023-10-10 13:30:00,100.6,100.79,100.48,100.63,10198.0,98.4446,98.6305,98.3272,98.474,10198.0
2023-10-10 14:00:00,100.62,100.68,100.29,100.42,8629.0,98.4642,98.5229,98.1413,98.2685,8629.0
2023-10-10 14:30:00,100.42,100.76,100.41,100.46,11557.0,98.2685,98.6012,98.2587,98.3076,11557.0
2023-10-10 15:00:00,100.48,100.56,100.17,100.27,14924.0,98.3272,98.4055,98.0238,98.1217,14924.0
2023-10-10 15:30:00,100.3,100.42,100.14,100.35,95822.0,98.151,98.2685,97.9945,98.2,95822.0
2023-10-11 09:30:00,100.02,100.87,99.92,100.61,13773.0,97.877,98.7088,97.7792,98.4544,13773.0
2023-10-11 10:00:00,100.58,100.9,100.33,100.48,5332.0,98.425,98.7382,98.1804,98.3272,5332.0
2023-10-11 10:30:00,100.47,100.59,100.16,100.29,7349.0,98.3174,98.4348,98.014,98.1413,7349.0
2023-10-11 11:00:00,100.41,100.41,99.64,99.72,15015.0,98.2587,98.2587,97.5052,97.5835,15015.0
2023-10-11 11:30:00,99.73,99.84,99.65,99.7,8435.0,97.5933,97.7009,97.515,97.5639,8435.0
2023-10-11 12:00:00,99.68,99.79,99.39,99.4,7345.0,97.5443,97.652,97.2605,97.2703,7345.0
2023-10-11 12:30:00,99.36,99.61,99.28,99.38,9158.0,97.2312,97.4758,97.1529,97.2507,9158.0
2023-10-11 13:00:00,99.38,99.54,99.24,99.27,10146.0,97.2507,97.4073,97.1137,97.1431,10146.0
2023-10-11 13:30:00,99.26,99.61,99.16,99.61,11916.0,97.1333,97.4758,97.0355,97.4758,11916.0
2023-10-11 14:00:00,99.63,99.97,99.59,99.82,3812.0,97.4954,97.8281,97.4563,97.6813,3812.0
2023-10-11 14:30:00,99.84,100.01,99.8,99.89,7122.0,97.7009,97.8673,97.6618,97.7498,7122.0
2023-10-11 15:00:00,99.89,100.02,99.85,99.96,9855.0,97.7498,97.877,97.7107,97.8183,9855.0
2023-10-11 15:30:00,100.01,100.3,99.92,100.19,60077.0,97.8673,98.151,97.7792,98.0434,60077.0
2023-10-12 09:30:00,100.41,100.95,99.38,99.4,9040.0,98.2587,98.7871,97.2507,97.2703,9040.0
2023-10-12 10:00:00,99.3,99.69,98.83,99.56,9604.0,97.1725,97.5541,96.7125,97.4269,9604.0
2023-10-12 10:30:00,99.7,99.79,99.45,99.63,13907.0,97.5639,97.652,97.3192,97.4954,13907.0
2023-10-12 11:00:00,99.64,99.8,99.6,99.76,12990.0,97.5052,97.6618,97.466,97.6226,12990.0
2023-10-12 11:30:00,99.74,99.74,99.45,99.55,14279.0,97.603,97.603,97.3192,97.4171,14279.0
2023-10-12 12:00:00,99.55,99.92,99.48,99.76,24117.0,97.4171,97.7792,97.3486,97.6226,24117.0
2023-10-12 12:30:00,99.77,99.82,99.62,99.68,9476.0,97.6324,97.6813,97.4856,97.5443,9476.0
2023-10-12 13:00:00,99.63,99.63,99.07,99.08,53119.0,97.4954,97.4954,96.9474,96.9572,53119.0
2023-10-12 13:30:00,99.03,99.16,98.6,98.61,15411.0,96.9082,97.0355,96.4875,96.4972,15411.0
2023-10-12 14:00:00,98.52,98.63,98.08,98.49,30819.0,96.4092,96.5168,95.9786,96.3798,30819.0
2023-10-12 14:30:00,98.56,98.88,98.53,98.74,11922.0,96.4483,96.7615,96.419,96.6245,11922.0
2023-10-12 15:00:00,98.71,98.89,98.59,98.64,24846.0,96.5951,96.7712,96.4777,96.5266,24846.0
2023-10-12 15:30:00,98.65,98.82,98.6,98.67,66341.0,96.5364,96.7027,96.4875,96.556,66341.0
2023-10-13 09:30:00,99.36,99.63,99.19,99.32,13358.0,97.2312,97.4954,97.0648,97.192,13358.0
2023-10-13 10:00:00,99.09,99.32,98.73,98.77,4333.0,96.967,97.192,96.6147,96.6538,4333.0
2023-10-13 10:30:00,98.7,98.92,98.56,98.73,6095.0,96.5853,96.8006,96.4483,96.6147,6095.0
2023-10-13 11:00:00,98.72,98.74,98.33,98.47,9071.0,96.6049,96.6245,96.2232,96.3602,9071.0
2023-10-13 11:30:00,98.58,98.76,98.25,98.36,22055.0,96.4679,96.644,96.145,96.2526,22055.0
2023-10-13 12:00:00,98.31,98.62,98.31,98.58,11682.0,96.2037,96.507,96.2037,96.4679,11682.0
2023-10-13 12:30:00,98.71,99.1,98.47,98.75,18058.0,96.5951,96.9767,96.3602,96.6342,18058.0
2023-10-13 13:00:00,98.65,98.74,98.15,98.17,7809.0,96.5364,96.6245,96.0471,96.0667,7809.0
2023-10-13 13:30:00,98.12,98.71,98.12,98.62,21645.0,96.0177,96.5951,96.0177,96.507,21645.0
2023-10-13 14:00:00,98.6,98.98,98.53,98.93,10017.0,96.4875,96.8593,96.419,96.8104,10017.0
2023-10-13 14:30:00,99.1,99.2,98.73,98.99,20312.0,96.9767,97.0746,96.6147,96.8691,20312.0
2023-10-13 15:00:00,98.99,99.24,98.83,99.01,19437.0,96.8691,97.1137,96.7125,96.8887,19437.0
2023-10-13 15:30:00,99.04,99.16,98.73,98.99,63362.0,96.918,97.0355,96.6147,96.8691,63362.0
2023-10-16 09:30:00,100.18,101.38,100.15,101.33,27678.0,98.0336,99.2079,98.0043,99.159,27678.0
2023-10-16 10:00:00,101.19,102.38,100.64,102.28,54718.0,99.022,100.1865,98.4838,100.0886,54718.0
2023-10-16 10:30:00,102.27,102.77,102.17,102.77,51943.0,100.0788,100.5681,99.981,100.5681,51943.0
2023-10-16 11:00:00,102.73,103.07,102.49,102.74,33278.0,100.529,100.8617,100.2941,100.5388,33278.0
2023-10-16 11:30:00,102.69,102.95,102.41,102.79,31052.0,100.4898,100.7443,100.2158,100.5877,31052.0
2023-10-16 12:00:00,102.79,103.05,102.65,103.01,32483.0,100.5877,100.8421,100.4507,100.803,32483.0
2023-10-16 12:30:00,102.99,103.16,102.74,102.82,26031.0,100.7834,100.9498,100.5388,100.617,26031.0
2023-10-16 13:00:00,102.83,102.86,101.96,102.2,17384.0,100.6268,100.6562,99.7755,100.0103,17384.0
2023-10-16 13:30:00,102.15,102.17,101.69,101.73,19319.0,99.9614,99.981,99.5113,99.5504,19319.0
2023-10-16 14:00:00,101.74,101.74,101.31,101.41,23800.0,99.5602,99.5602,99.1394,99.2373,23800.0
2023-10-16 14:30:00,101.41,101.54,101.15,101.26,24911.0,99.2373,99.3645,98.9828,99.0905,24911.0
2023-10-16 15:00:00,101.26,101.51,101.07,101.51,24881.0,99.0905,99.3351,98.9045,99.3351,24881.0
2023-10-16 15:30:00,101.51,101.59,101.3,101.46,100433.0,99.3351,99.4134,99.1296,99.2862,100433.0
2023-10-17 09:30:00,101.38,102.74,101.0,102.25,25453.0,99.2079,100.5388,98.836,100.0593,25453.0
2023-10-17 10:00:00,102.25,102.57,101.74,102.41,27650.0,100.0593,100.3724,99.5602,100.2158,27650.0
2023-10-17 10:30:00,102.48,102.78,102.38,102.78,13933.0,100.2843,100.5779,100.1865,100.5779,13933.0
2023-10-17 11:00:00,102.76,103.31,102.67,103.31,26334.0,100.5583,101.0965,100.4703,101.0965,26334.0
2023-10-17 11:30:00,103.31,103.98,103.25,103.83,23481.0,101.0965,101.7522,101.0378,101.6054,23481.0
2023-10-17 12:00:00,103.78,104.24,103.76,104.24,24959.0,101.5565,102.0066,101.5369,102.0066,24959.0
2023-10-17 12:30:00,104.24,104.24,103.99,104.02,28445.0,102.0066,102.0066,101.762,101.7913,28445.0
2023-10-17 13:00:00,104.02,104.13,103.7,103.76,26508.0,101.7913,101.899,101.4782,101.5369,26508.0
2023-10-17 13:30:00,103.73,103.73,103.2,103.31,13345.0,101.5075,101.5075,100.9889,101.0965,13345.0
2023-10-17 14:00:00,103.32,103.48,103.29,103.4,38884.0,101.1063,101.2629,101.077,101.1846,38884.0
2023-10-17 14:30:00,103.35,103.93,103.35,103.61,22404.0,101.1357,101.7033,101.1357,101.3901,22404.0
2023-10-17 15:00:00,103.55,104.07,103.49,104.05,35175.0,101.3314,101.8403,101.2727,101.8207,35175.0
2023-10-17 15:30:00,104.03,104.03,103.46,103.59,147763.0,101.8011,101.8011,101.2433,101.3705,147763.0
2023-10-18 09:30:00,102.59,102.59,100.51,100.6,46072.0,100.392,100.392,98.3565,98.4446,46072.0
2023-10-18 10:00:00,100.57,100.77,100.2,100.23,33747.0,98.4153,98.611,98.0532,98.0825,33747.0
2023-10-18 10:30:00,100.29,100.94,100.06,100.67,71698.0,98.1413,98.7773,97.9162,98.5131,71698.0
2023-10-18 11:00:00,100.62,100.86,99.98,100.14,29349.0,98.4642,98.699,97.8379,97.9945,29349.0
2023-10-18 11:30:00,100.1,100.14,99.7,99.97,49666.0,97.9553,97.9945,97.5639,97.8281,49666.0
2023-10-18 12:00:00,100.01,100.13,99.44,99.59,32312.0,97.8673,97.9847,97.3095,97.4563,32312.0
2023-10-18 12:30:00,99.59,99.82,99.52,99.55,14800.0,97.4563,97.6813,97.3877,97.4171,14800.0
2023-10-18 13:00:00,99.54,100.14,99.36,99.84,36530.0,97.4073,97.9945,97.2312,97.7009,36530.0
2023-10-18 13:30:00,99.8,99.88,99.58,99.86,20955.0,97.6618,97.74,97.4465,97.7205,20955.0
2023-10-18 14:00:00,99.87,99.9,99.24,99.28,79934.0,97.7303,97.7596,97.1137,97.1529,79934.0
2023-10-18 14:30:00,99.29,99.43,98.67,99.13,49982.0,97.1627,97.2997,96.556,97.0061,49982.0
2023-10-18 15:00:00,99.12,99.12,98.79,98.84,29376.0,96.9963,96.9963,96.6734,96.7223,29376.0
2023-10-18 15:30:00,98.84,99.0,98.55,98.83,189577.0,96.7223,96.8789,96.4385,96.7125,189577.0
2023-10-19 09:30:00,98.78,99.35,98.74,99.17,21370.0,96.6636,97.2214,96.6245,97.0452,21370.0
2023-10-19 10:00:00,99.2,99.53,98.86,98.86,12934.0,97.0746,97.3975,96.7419,96.7419,12934.0
2023-10-19 10:30:00,98.68,98.71,98.33,98.41,14140.0,96.5657,96.5951,96.2232,96.3015,14140.0
2023-10-19 11:00:00,98.41,98.75,98.34,98.53,14688.0,96.3015,96.6342,96.233,96.419,14688.0
2023-10-19 11:30:00,98.52,98.81,98.36,98.37,15122.0,96.4092,96.693,96.2526,96.2624,15122.0
2023-10-19 12:00:00,98.33,99.48,98.17,98.73,27815.0,96.2232,97.3486,96.0667,96.6147,27815.0
2023-10-19 12:30:00,98.73,98.95,98.03,98.8,21972.0,96.6147,96.83,95.9297,96.6832,21972.0
2023-10-19 13:00:00,98.79,99.22,98.56,98.67,37711.0,96.6734,97.0942,96.4483,96.556,37711.0
2023-10-19 13:30:00,98.7,98.75,98.0,98.09,16738.0,96.5853,96.6342,95.9003,95.9884,16738.0
2023-10-19 14:00:00,98.09,98.23,97.82,97.88,23117.0,95.9884,96.1254,95.7242,95.7829,23117.0
2023-10-19 14:30:00,97.84,97.84,97.28,97.38,22231.0,95.7437,95.7437,95.1957,95.2936,22231.0
2023-10-19 15:00:00,97.35,97.44,97.02,97.1,20092.0,95.2642,95.3523,94.9413,95.0196,20092.0
2023-10-19 15:30:00,97.12,97.23,96.71,96.86,119273.0,95.0392,95.1468,94.638,94.7847,119273.0
2023-10-20 09:30:00,96.87,97.01,95.6,95.81,69493.0,94.7945,94.9315,93.5517,93.7572,69493.0
2023-10-20 10:00:00,95.8,95.94,95.43,95.7,32333.0,93.7475,93.8845,93.3854,93.6496,32333.0
2023-10-20 10:30:00,95.73,96.41,95.66,96.26,23107.0,93.679,94.3444,93.6105,94.1976,23107.0
2023-10-20 11:00:00,96.23,96.43,96.08,96.13,22495.0,94.1682,94.364,94.0215,94.0704,22495.0
2023-10-20 11:30:00,96.11,96.66,96.02,96.6,11503.0,94.0508,94.589,93.9627,94.5303,11503.0
2023-10-20 12:00:00,96.61,96.71,96.15,96.6,13197.0,94.5401,94.638,94.09,94.5303,13197.0
2023-10-20 12:30:00,96.58,96.84,96.57,96.82,22498.0,94.5107,94.7652,94.501,94.7456,22498.0
2023-10-20 13:00:00,96.81,97.09,96.55,96.92,15642.0,94.7358,95.0098,94.4814,94.8435,15642.0
2023-10-20 13:30:00,96.94,97.03,96.64,96.87,9523.0,94.863,94.9511,94.5695,94.7945,9523.0
2023-10-20 14:00:00,96.93,96.94,96.46,96.49,12080.0,94.8532,94.863,94.3933,94.4227,12080.0
2023-10-20 14:30:00,96.52,96.57,96.24,96.25,49380.0,94.452,94.501,94.178,94.1878,49380.0
2023-10-20 15:00:00,96.26,96.32,95.82,95.93,48373.0,94.1976,94.2563,93.767,93.8747,48373.0
2023-10-20 15:30:00,95.94,95.96,95.52,95.56,142097.0,93.8845,93.904,93.4735,93.5126,142097.0
2023-10-23 09:30:00,95.37,95.49,94.37,95.26,30798.0,93.3267,93.4441,92.3481,93.219,30798.0
2023-10-23 10:00:00,95.44,95.69,95.26,95.28,20097.0,93.3952,93.6398,93.219,93.2386,20097.0
2023-10-23 10:30:00,95.28,95.34,94.88,95.13,20235.0,93.2386,93.2973,92.8472,93.0918,20235.0
2023-10-23 11:00:00,95.11,95.69,95.05,95.59,17168.0,93.0722,93.6398,93.0135,93.542,17168.0
2023-10-23 11:30:00,95.59,95.82,95.44,95.81,21443.0,93.542,93.767,93.3952,93.7572,21443.0
2023-10-23 12:00:00,95.81,95.81,95.24,95.49,13334.0,93.7572,93.7572,93.1995,93.4441,13334.0
2023-10-23 12:30:00,95.42,95.63,95.38,95.63,11162.0,93.3756,93.5811,93.3365,93.5811,11162.0
2023-10-23 13:00:00,95.67,95.79,95.13,95.17,43723.0,93.6202,93.7377,93.0918,93.131,43723.0
2023-10-23 13:30:00,95.15,95.46,95.02,95.12,18696.0,93.1114,93.4147,92.9842,93.082,18696.0
2023-10-23 14:00:00,95.09,95.14,94.87,94.95,14816.0,93.0527,93.1016,92.8374,92.9157,14816.0
2023-10-23 14:30:00,94.99,95.26,94.86,94.91,52593.0,92.9548,93.219,92.8276,92.8765,52593.0
2023-10-23 15:00:00,94.89,94.96,94.23,94.27,54692.0,92.8569,92.9254,92.2111,92.2502,54692.0
2023-10-23 15:30:00,94.24,94.34,93.93,94.25,186110.0,92.2209,92.3187,91.9175,92.2307,186110.0
2023-10-24 09:30:00,94.96,95.25,93.97,95.17,13427.0,92.9254,93.2092,91.9567,93.131,13427.0
2023-10-24 10:00:00,95.03,95.16,94.72,95.16,11293.0,92.9939,93.1212,92.6906,93.1212,11293.0
2023-10-24 10:30:00,95.14,95.52,95.03,95.26,44497.0,93.1016,93.4735,92.9939,93.219,44497.0
2023-10-24 11:00:00,95.22,95.22,94.04,94.26,36766.0,93.1799,93.1799,92.0252,92.2404,36766.0
2023-10-24 11:30:00,94.18,94.42,94.15,94.4,21074.0,92.1622,92.397,92.1328,92.3774,21074.0
2023-10-24 12:00:00,94.37,94.47,93.94,93.96,29424.0,92.3481,92.4459,91.9273,91.9469,29424.0
2023-10-24 12:30:00,93.97,94.11,93.74,93.97,23808.0,91.9567,92.0937,91.7316,91.9567,23808.0
2023-10-24 13:00:00,93.94,94.38,93.87,94.37,29615.0,91.9273,92.3579,91.8588,92.3481,29615.0
2023-10-24 13:30:00,94.36,94.49,94.12,94.21,29756.0,92.3383,92.4655,92.1034,92.1915,29756.0
2023-10-24 14:00:00,94.25,94.5,94.19,94.5,30800.0,92.2307,92.4753,92.1719,92.4753,30800.0
2023-10-24 14:30:00,94.51,94.8,94.5,94.73,27618.0,92.4851,92.7689,92.4753,92.7004,27618.0
2023-10-24 15:00:00,94.71,94.99,94.67,94.87,25158.0,92.6808,92.9548,92.6417,92.8374,25158.0
2023-10-24 15:30:00,94.89,94.9,94.54,94.66,130583.0,92.8569,92.8667,92.5144,92.6319,130583.0
2023-10-25 09:30:00,94.21,94.21,92.96,93.16,22486.0,92.1915,92.1915,90.9683,91.164,22486.0
2023-10-25 10:00:00,93.14,93.14,92.34,92.58,37670.0,91.1444,91.1444,90.3616,90.5964,37670.0
2023-10-25 10:30:00,92.57,93.04,92.41,92.95,31704.0,90.5867,91.0466,90.4301,90.9585,31704.0
2023-10-25 11:00:00,92.91,93.27,92.75,93.24,42290.0,90.9194,91.2717,90.7628,91.2423,42290.0
2023-10-25 11:30:00,93.2,93.37,92.92,92.93,31110.0,91.2032,91.3695,90.9292,90.9389,31110.0
2023-10-25 12:00:00,92.92,92.96,92.26,92.52,79593.0,90.9292,90.9683,90.2833,90.5377,79593.0
2023-10-25 12:30:00,92.55,92.73,92.3,92.32,31716.0,90.5671,90.7432,90.3224,90.342,31716.0
2023-10-25 13:00:00,92.32,92.58,92.23,92.51,119801.0,90.342,90.5964,90.2539,90.5279,119801.0
2023-10-25 13:30:00,92.47,92.63,92.1,92.38,54324.0,90.4888,90.6454,90.1267,90.4007,54324.0
2023-10-25 14:00:00,92.34,92.42,91.86,92.01,77959.0,90.3616,90.4399,89.8919,90.0387,77959.0
2023-10-25 14:30:00,92.02,92.18,91.8,92.02,72352.0,90.0484,90.205,89.8332,90.0484,72352.0
2023-10-25 15:00:00,92.02,92.51,91.8,92.28,141419.0,90.0484,90.5279,89.8332,90.3029,141419.0
2023-10-25 15:30:00,92.28,92.39,91.67,91.87,298404.0,90.3029,90.4105,89.7059,89.9017,298404.0
2023-10-26 09:30:00,95.43,98.84,94.83,95.77,182711.0,93.3854,96.7223,92.7982,93.7181,182711.0
2023-10-26 10:00:00,95.72,97.46,95.64,96.85,140655.0,93.6692,95.3719,93.5909,94.775,140655.0
2023-10-26 10:30:00,96.79,97.84,96.28,97.61,90142.0,94.7162,95.7437,94.2172,95.5187,90142.0
2023-10-26 11:00:00,97.53,97.74,96.33,96.65,86375.0,95.4404,95.6459,94.2661,94.5792,86375.0
2023-10-26 11:30:00,96.65,97.26,96.64,97.12,40970.0,94.5792,95.1762,94.5695,95.0392,40970.0
2023-10-26 12:00:00,97.11,97.11,95.87,96.2,78517.0,95.0294,95.0294,93.816,94.1389,78517.0
2023-10-26 12:30:00,96.11,96.28,95.47,95.84,39437.0,94.0508,94.2172,93.4245,93.7866,39437.0
2023-10-26 13:00:00,95.78,96.28,95.7,96.1,35134.0,93.7279,94.2172,93.6496,94.041,35134.0
2023-10-26 13:30:00,96.17,96.28,95.81,96.04,18424.0,94.1095,94.2172,93.7572,93.9823,18424.0
2023-10-26 14:00:00,96.05,96.59,96.05,96.43,48402.0,93.9921,94.5205,93.9921,94.364,48402.0
2023-10-26 14:30:00,96.37,96.6,96.22,96.39,37006.0,94.3052,94.5303,94.1585,94.3248,37006.0
2023-10-26 15:00:00,96.37,96.72,96.31,96.44,45463.0,94.3052,94.6477,94.2465,94.3737,45463.0
2023-10-26 15:30:00,96.4,96.55,96.06,96.4,228692.0,94.3346,94.4814,94.0019,94.3346,228692.0
2023-10-27 09:30:00,96.19,96.23,94.56,95.28,28116.0,94.1291,94.1682,92.534,93.2386,28116.0
2023-10-27 10:00:00,95.35,95.35,94.54,94.84,23258.0,93.3071,93.3071,92.5144,92.808,23258.0
2023-10-27 10:30:00,94.84,95.11,94.42,94.96,27393.0,92.808,93.0722,92.397,92.9254,27393.0
2023-10-27 11:00:00,94.92,95.28,94.83,94.9,14983.0,92.8863,93.2386,92.7982,92.8667,14983.0
2023-10-27 11:30:00,94.89,95.18,94.71,95.16,20975.0,92.8569,93.1407,92.6808,93.1212,20975.0
2023-10-27 12:00:00,95.18,95.44,94.92,95.38,20938.0,93.1407,93.3952,92.8863,93.3365,20938.0
2023-10-27 12:30:00,95.35,95.44,94.93,94.96,9796.0,93.3071,93.3952,92.8961,92.9254,9796.0
2023-10-27 13:00:00,94.96,95.08,94.3,94.5,39067.0,92.9254,93.0429,92.2796,92.4753,39067.0
2023-10-27 13:30:00,94.4,94.47,94.25,94.38,17938.0,92.3774,92.4459,92.2307,92.3579,17938.0
2023-10-27 14:00:00,94.4,94.68,94.26,94.46,24867.0,92.3774,92.6514,92.2404,92.4362,24867.0
2023-10-27 14:30:00,94.53,95.05,94.53,94.68,29465.0,92.5047,93.0135,92.5047,92.6514,29465.0
2023-10-27 15:00:00,94.66,94.76,94.4,94.64,38925.0,92.6319,92.7297,92.3774,92.6123,38925.0
2023-10-27 15:30:00,94.65,94.74,94.4,94.54,119853.0,92.6221,92.7102,92.3774,92.5144,119853.0
2023-10-30 09:30:00,95.15,95.6,94.6,94.81,35645.0,93.1114,93.5517,92.5732,92.7787,35645.0
2023-10-30 10:00:00,94.9,94.94,93.91,94.56,46019.0,92.8667,92.9059,91.8979,92.534,46019.0
2023-10-30 10:30:00,94.43,94.77,94.35,94.55,46065.0,92.4068,92.7395,92.3285,92.5242,46065.0
2023-10-30 11:00:00,94.55,94.83,94.3,94.58,28815.0,92.5242,92.7982,92.2796,92.5536,28815.0
2023-10-30 11:30:00,94.58,95.43,94.54,95.16,62157.0,92.5536,93.3854,92.5144,93.1212,62157.0
2023-10-30 12:00:00,95.17,95.31,94.81,95.28,29780.0,93.131,93.268,92.7787,93.2386,29780.0
2023-10-30 12:30:00,95.23,95.6,95.19,95.6,25256.0,93.1897,93.5517,93.1505,93.5517,25256.0
2023-10-30 13:00:00,95.65,96.32,95.61,96.29,31895.0,93.6007,94.2563,93.5615,94.227,31895.0
2023-10-30 13:30:00,96.32,96.43,96.18,96.28,63567.0,94.2563,94.364,94.1193,94.2172,63567.0
2023-10-30 14:00:00,96.27,96.32,95.86,95.95,23719.0,94.2074,94.2563,93.8062,93.8942,23719.0
2023-10-30 14:30:00,95.91,96.18,95.89,96.1,35910.0,93.8551,94.1193,93.8355,94.041,35910.0
2023-10-30 15:00:00,96.15,96.35,96.08,96.31,19431.0,94.09,94.2857,94.0215,94.2465,19431.0
2023-10-30 15:30:00,96.33,96.33,95.45,95.49,139549.0,94.2661,94.2661,93.405,93.4441,139549.0
2023-10-31 09:30:00,95.46,95.74,94.78,94.89,20411.0,93.4147,93.6887,92.7493,92.8569,20411.0
2023-10-31 10:00:00,94.91,95.09,94.53,94.83,43723.0,92.8765,93.0527,92.5047,92.7982,43723.0
2023-10-31 10:30:00,94.85,95.41,94.67,95.36,13825.0,92.8178,93.3658,92.6417,93.3169,13825.0
2023-10-31 11:00:00,95.39,95.74,95.33,95.62,22987.0,93.3462,93.6887,93.2875,93.5713,22987.0
2023-10-31 11:30:00,95.53,95.63,95.32,95.49,6178.0,93.4832,93.5811,93.2777,93.4441,6178.0
2023-10-31 12:00:00,95.46,95.57,95.07,95.21,8881.0,93.4147,93.5224,93.0331,93.1701,8881.0
2023-10-31 12:30:00,95.35,95.35,94.97,95.24,22530.0,93.3071,93.3071,92.9352,93.1995,22530.0
2023-10-31 13:00:00,95.29,95.33,95.03,95.29,9578.0,93.2484,93.2875,92.9939,93.2484,9578.0
2023-10-31 13:30:00,95.31,95.47,95.27,95.34,9466.0,93.268,93.4245,93.2288,93.2973,9466.0
2023-10-31 14:00:00,95.31,95.56,95.14,95.14,38514.0,93.268,93.5126,93.1016,93.1016,38514.0
2023-10-31 14:30:00,95.17,95.46,95.1,95.44,23253.0,93.131,93.4147,93.0624,93.3952,23253.0
2023-10-31 15:00:00,95.51,95.63,95.37,95.58,25607.0,93.4637,93.5811,93.3267,93.5322,25607.0
2023-10-31 15:30:00,95.57,95.58,95.21,95.44,115449.0,93.5224,93.5322,93.1701,93.3952,115449.0
2023-11-01 09:30:00,95.63,95.85,95.02,95.66,22521.0,93.5811,93.7964,92.9842,93.6105,22521.0
2023-11-01 10:00:00,95.74,96.31,95.24,96.25,44942.0,93.6887,94.2465,93.1995,94.1878,44942.0
2023-11-01 10:30:00,96.26,96.94,96.19,96.22,38064.0,94.1976,94.863,94.1291,94.1585,38064.0
2023-11-01 11:00:00,96.26,96.56,95.79,95.86,39060.0,94.1976,94.4912,93.7377,93.8062,39060.0
2023-11-01 11:30:00,95.85,96.06,95.76,95.76,35420.0,93.7964,94.0019,93.7083,93.7083,35420.0
2023-11-01 12:00:00,95.75,95.77,95.23,95.29,19639.0,93.6985,93.7181,93.1897,93.2484,19639.0
2023-11-01 12:30:00,95.29,95.31,94.94,95.26,20946.0,93.2484,93.268,92.9059,93.219,20946.0
2023-11-01 13:00:00,95.32,95.39,95.01,95.15,19415.0,93.2777,93.3462,92.9744,93.1114,19415.0
2023-11-01 13:30:00,95.21,95.31,95.03,95.13,33738.0,93.1701,93.268,92.9939,93.0918,33738.0
2023-11-01 14:00:00,95.19,95.52,95.04,95.34,72936.0,93.1505,93.4735,93.0037,93.2973,72936.0
2023-11-01 14:30:00,95.34,95.8,95.13,95.8,45766.0,93.2973,93.7475,93.0918,93.7475,45766.0
2023-11-01 15:00:00,95.92,96.19,95.78,95.94,52832.0,93.8649,94.1291,93.7279,93.8845,52832.0
2023-11-01 15:30:00,95.93,96.22,95.84,95.97,211012.0,93.8747,94.1585,93.7866,93.9138,211012.0
2023-11-02 09:30:00,97.05,98.44,97.05,98.05,34861.0,94.9707,96.3309,94.9707,95.9492,34861.0
2023-11-02 10:00:00,97.99,98.61,97.64,98.54,43914.0,95.8905,96.4972,95.548,96.4287,43914.0
2023-11-02 10:30:00,98.48,98.97,98.45,98.95,33693.0,96.37,96.8495,96.3407,96.83,33693.0
2023-11-02 11:00:00,98.94,99.13,98.68,99.03,40530.0,96.8202,97.0061,96.5657,96.9082,40530.0
2023-11-02 11:30:00,98.98,99.25,98.93,99.08,23812.0,96.8593,97.1235,96.8104,96.9572,23812.0
2023-11-02 12:00:00,99.07,99.11,98.9,99.08,32363.0,96.9474,96.9865,96.781,96.9572,32363.0
2023-11-02 12:30:00,99.09,99.42,98.93,99.06,31119.0,96.967,97.2899,96.8104,96.9376,31119.0
2023-11-02 13:00:00,98.97,99.25,98.97,99.06,15052.0,96.8495,97.1235,96.8495,96.9376,15052.0
2023-11-02 13:30:00,99.06,99.39,99.06,99.37,12451.0,96.9376,97.2605,96.9376,97.241,12451.0
2023-11-02 14:00:00,99.38,99.38,98.86,98.87,28495.0,97.2507,97.2507,96.7419,96.7517,28495.0
2023-11-02 14:30:00,98.93,99.11,98.83,99.0,20756.0,96.8104,96.9865,96.7125,96.8789,20756.0
2023-11-02 15:00:00,99.08,99.49,99.01,99.41,33278.0,96.9572,97.3584,96.8887,97.2801,33278.0
2023-11-02 15:30:00,99.41,99.86,99.23,99.45,203812.0,97.2801,97.7205,97.104,97.3192,203812.0
2023-11-03 09:30:00,101.23,102.0,100.3,101.5,51040.0,99.0611,99.8146,98.151,99.3253,51040.0
2023-11-03 10:00:00,101.61,101.76,101.14,101.33,20751.0,99.433,99.5798,98.973,99.159,20751.0
2023-11-03 10:30:00,101.26,101.65,101.25,101.51,20346.0,99.0905,99.4721,99.0807,99.3351,20346.0
2023-11-03 11:00:00,101.55,101.9,101.42,101.83,24000.0,99.3743,99.7168,99.247,99.6483,24000.0
2023-11-03 11:30:00,101.82,101.91,101.52,101.55,25509.0,99.6385,99.7265,99.3449,99.3743,25509.0
2023-11-03 12:00:00,101.54,101.58,101.19,101.19,25436.0,99.3645,99.4036,99.022,99.022,25436.0
2023-11-03 12:30:00,101.19,101.38,101.18,101.32,20179.0,99.022,99.2079,99.0122,99.1492,20179.0
2023-11-03 13:00:00,101.35,101.47,101.18,101.27,19215.0,99.1785,99.296,99.0122,99.1003,19215.0
2023-11-03 13:30:00,101.31,101.49,101.2,101.36,63208.0,99.1394,99.3155,99.0318,99.1883,63208.0
2023-11-03 14:00:00,101.39,101.54,101.13,101.27,25122.0,99.2177,99.3645,98.9633,99.1003,25122.0
2023-11-03 14:30:00,101.28,101.69,101.27,101.66,17651.0,99.11,99.5113,99.1003,99.4819,17651.0
2023-11-03 15:00:00,101.65,101.66,101.35,101.41,24337.0,99.4721,99.4819,99.1785,99.2373,24337.0
2023-11-03 15:30:00,101.41,101.48,101.24,101.27,102879.0,99.2373,99.3058,99.0709,99.1003,102879.0
2023-11-06 09:30:00,101.31,101.31,99.45,99.69,33603.0,99.1394,99.1394,97.3192,97.5541,33603.0
2023-11-06 10:00:00,99.76,99.85,99.5,99.61,12816.0,97.6226,97.7107,97.3682,97.4758,12816.0
2023-11-06 10:30:00,99.58,99.81,99.38,99.79,30368.0,97.4465,97.6715,97.2507,97.652,30368.0
2023-11-06 11:00:00,99.7,100.0,99.7,99.85,18819.0,97.5639,97.8575,97.5639,97.7107,18819.0
2023-11-06 11:30:00,99.8,99.82,99.6,99.75,23141.0,97.6618,97.6813,97.466,97.6128,23141.0
2023-11-06 12:00:00,99.73,99.82,99.58,99.58,28206.0,97.5933,97.6813,97.4465,97.4465,28206.0
2023-11-06 12:30:00,99.65,99.65,99.45,99.55,17615.0,97.515,97.515,97.3192,97.4171,17615.0
2023-11-06 13:00:00,99.55,99.55,99.24,99.31,54363.0,97.4171,97.4171,97.1137,97.1822,54363.0
2023-11-06 13:30:00,99.29,99.71,99.28,99.33,17795.0,97.1627,97.5737,97.1529,97.2018,17795.0
2023-11-06 14:00:00,99.33,99.49,99.24,99.46,29450.0,97.2018,97.3584,97.1137,97.329,29450.0
2023-11-06 14:30:00,99.46,100.01,99.45,99.98,23487.0,97.329,97.8673,97.3192,97.8379,23487.0
2023-11-06 15:00:00,100.02,100.15,99.83,100.04,26354.0,97.877,98.0043,97.6911,97.8966,26354.0
2023-11-06 15:30:00,100.07,100.34,99.95,100.31,84087.0,97.926,98.1902,97.8085,98.1608,84087.0
2023-11-07 09:30:00,100.14,100.68,99.8,100.58,11439.0,97.9945,98.5229,97.6618,98.425,11439.0
2023-11-07 10:00:00,100.58,100.71,100.36,100.67,12829.0,98.425,98.5523,98.2098,98.5131,12829.0
2023-11-07 10:30:00,100.65,100.95,100.48,100.48,17178.0,98.4935,98.7871,98.3272,98.3272,17178.0
2023-11-07 11:00:00,100.48,100.56,100.26,100.34,9538.0,98.3272,98.4055,98.1119,98.1902,9538.0
2023-11-07 11:30:00,100.35,100.55,100.32,100.38,9338.0,98.2,98.3957,98.1706,98.2293,9338.0
2023-11-07 12:00:00,100.38,100.47,100.24,100.41,24260.0,98.2293,98.3174,98.0923,98.2587,24260.0
2023-11-07 12:30:00,100.33,100.33,100.01,100.08,6075.0,98.1804,98.1804,97.8673,97.9358,6075.0
2023-11-07 13:00:00,100.19,100.34,99.93,99.94,14474.0,98.0434,98.1902,97.789,97.7988,14474.0
2023-11-07 13:30:00,99.95,99.98,99.67,99.87,20843.0,97.8085,97.8379,97.5345,97.7303,20843.0
2023-11-07 14:00:00,99.87,100.03,99.76,99.95,10165.0,97.7303,97.8868,97.6226,97.8085,10165.0
2023-11-07 14:30:00,99.99,100.04,99.79,99.84,16977.0,97.8477,97.8966,97.652,97.7009,16977.0
2023-11-07 15:00:00,99.84,100.2,99.78,100.17,15239.0,97.7009,98.0532,97.6422,98.0238,15239.0
2023-11-07 15:30:00,100.21,100.38,99.84,99.93,82117.0,98.063,98.2293,97.7009,97.789,82117.0
2023-11-08 09:30:00,100.0,100.18,99.78,99.95,21901.0,97.8575,98.0336,97.6422,97.8085,21901.0
2023-11-08 10:00:00,99.97,99.97,99.63,99.73,23246.0,97.8281,97.8281,97.4954,97.5933,23246.0
2023-11-08 10:30:00,99.78,99.81,99.6,99.63,12861.0,97.6422,97.6715,97.466,97.4954,12861.0
2023-11-08 11:00:00,99.63,99.96,99.56,99.92,13014.0,97.4954,97.8183,97.4269,97.7792,13014.0
2023-11-08 11:30:00,99.87,99.89,99.36,99.41,16915.0,97.7303,97.7498,97.2312,97.2801,16915.0
2023-11-08 12:00:00,99.45,99.54,99.34,99.37,19070.0,97.3192,97.4073,97.2116,97.241,19070.0
2023-11-08 12:30:00,99.37,99.43,99.25,99.41,14586.0,97.241,97.2997,97.1235,97.2801,14586.0
2023-11-08 13:00:00,99.41,99.59,99.33,99.51,12371.0,97.2801,97.4563,97.2018,97.378,12371.0
2023-11-08 13:30:00,99.49,99.67,99.41,99.42,13097.0,97.3584,97.5345,97.2801,97.2899,13097.0
2023-11-08 14:00:00,99.45,99.59,99.43,99.48,18657.0,97.3192,97.4563,97.2997,97.3486,18657.0
2023-11-08 14:30:00,99.46,99.51,99.27,99.34,12978.0,97.329,97.378,97.1431,97.2116,12978.0
2023-11-08 15:00:00,99.38,99.48,99.28,99.41,19759.0,97.2507,97.3486,97.1529,97.2801,19759.0
2023-11-08 15:30:00,99.38,99.69,99.31,99.38,98317.0,97.2507,97.5541,97.1822,97.2507,98317.0
2023-11-09 09:30:00,100.07,100.07,99.38,99.45,11776.0,97.926,97.926,97.2507,97.3192,11776.0
2023-11-09 10:00:00,99.51,99.6,99.34,99.44,12025.0,97.378,97.466,97.2116,97.3095,12025.0
2023-11-09 10:30:00,99.48,99.7,99.05,99.65,9394.0,97.3486,97.5639,96.9278,97.515,9394.0
2023-11-09 11:00:00,99.63,99.97,99.59,99.86,17482.0,97.4954,97.8281,97.4563,97.7205,17482.0
2023-11-09 11:30:00,99.83,100.02,99.74,99.81,18051.0,97.6911,97.877,97.603,97.6715,18051.0
2023-11-09 12:00:00,99.79,99.95,99.77,99.9,12857.0,97.652,97.8085,97.6324,97.7596,12857.0
2023-11-09 12:30:00,99.9,100.29,99.9,100.16,14290.0,97.7596,98.1413,97.7596,98.014,14290.0
2023-11-09 13:00:00,100.1,100.21,99.44,99.69,14634.0,97.9553,98.063,97.3095,97.5541,14634.0
2023-11-09 13:30:00,99.62,99.62,99.19,99.26,12900.0,97.4856,97.4856,97.0648,97.1333,12900.0
2023-11-09 14:00:00,99.23,99.3,98.97,99.18,16813.0,97.104,97.1725,96.8495,97.055,16813.0
2023-11-09 14:30:00,99.17,99.3,99.02,99.06,17386.0,97.0452,97.1725,96.8985,96.9376,17386.0
2023-11-09 15:00:00,99.06,99.33,99.05,99.22,17886.0,96.9376,97.2018,96.9278,97.0942,17886.0
2023-11-09 15:30:00,99.29,99.35,99.0,99.1,68047.0,97.1627,97.2214,96.8789,96.9767,68047.0
2023-11-10 09:30:00,99.49,99.7,98.72,99.44,24449.0,97.3584,97.5639,96.6049,97.3095,24449.0
2023-11-10 10:00:00,99.36,99.42,98.98,98.98,23469.0,97.2312,97.2899,96.8593,96.8593,23469.0
2023-11-10 10:30:00,98.95,99.02,98.77,99.02,24319.0,96.83,96.8985,96.6538,96.8985,24319.0
2023-11-10 11:00:00,99.08,99.32,99.05,99.16,16051.0,96.9572,97.192,96.9278,97.0355,16051.0
2023-11-10 11:30:00,99.16,99.28,99.06,99.28,12111.0,97.0355,97.1529,96.9376,97.1529,12111.0
2023-11-10 12:00:00,99.3,99.62,99.29,99.61,19658.0,97.1725,97.4856,97.1627,97.4758,19658.0
2023-11-10 12:30:00,99.65,100.14,99.64,100.14,18207.0,97.515,97.9945,97.5052,97.9945,18207.0
2023-11-10 13:00:00,100.13,100.22,100.03,100.12,19331.0,97.9847,98.0728,97.8868,97.9749,19331.0
2023-11-10 13:30:00,100.13,100.41,100.12,100.34,13095.0,97.9847,98.2587,97.9749,98.1902,13095.0
2023-11-10 14:00:00,100.39,100.42,100.24,100.4,13813.0,98.2391,98.2685,98.0923,98.2489,13813.0
2023-11-10 14:30:00,100.42,100.5,100.26,100.32,13551.0,98.2685,98.3468,98.1119,98.1706,13551.0
2023-11-10 15:00:00,100.3,100.42,100.24,100.42,11560.0,98.151,98.2685,98.0923,98.2685,11560.0
2023-11-10 15:30:00,100.42,100.67,100.4,100.57,80631.0,98.2685,98.5131,98.2489,98.4153,80631.0
2023-11-13 09:30:00,99.57,100.14,99.06,100.14,43124.0,97.4367,97.9945,96.9376,97.9945,43124.0
2023-11-13 10:00:00,100.04,100.18,99.62,99.9,13879.0,97.8966,98.0336,97.4856,97.7596,13879.0
2023-11-13 10:30:00,99.82,99.94,99.76,99.94,8774.0,97.6813,97.7988,97.6226,97.7988,8774.0
2023-11-13 11:00:00,99.94,100.32,99.86,100.29,17886.0,97.7988,98.1706,97.7205,98.1413,17886.0
2023-11-13 11:30:00,100.31,100.54,100.17,100.45,14214.0,98.1608,98.3859,98.0238,98.2978,14214.0
2023-11-13 12:00:00,100.51,100.59,100.33,100.55,13701.0,98.3565,98.4348,98.1804,98.3957,13701.0
2023-11-13 12:30:00,100.5,100.52,100.32,100.45,26189.0,98.3468,98.3663,98.1706,98.2978,26189.0
2023-11-13 13:00:00,100.45,100.47,100.15,100.32,13119.0,98.2978,98.3174,98.0043,98.1706,13119.0
2023-11-13 13:30:00,100.2,100.36,100.14,100.19,8086.0,98.0532,98.2098,97.9945,98.0434,8086.0
2023-11-13 14:00:00,100.2,100.29,100.13,100.2,5485.0,98.0532,98.1413,97.9847,98.0532,5485.0
2023-11-13 14:30:00,100.24,100.38,100.2,100.33,9099.0,98.0923,98.2293,98.0532,98.1804,9099.0
2023-11-13 15:00:00,100.31,100.48,100.23,100.44,14917.0,98.1608,98.3272,98.0825,98.288,14917.0
2023-11-13 15:30:00,100.42,100.64,100.35,100.57,105822.0,98.2685,98.4838,98.2,98.4153,105822.0
2023-11-14 09:30:00,102.06,102.76,101.9,102.54,56965.0,99.8733,100.5583,99.7168,100.343,56965.0
2023-11-14 10:00:00,102.43,103.27,102.3,103.23,74875.0,100.2354,101.0574,100.1082,101.0183,74875.0
2023-11-14 10:30:00,103.16,103.61,102.95,103.44,60371.0,100.9498,101.3901,100.7443,101.2238,60371.0
2023-11-14 11:00:00,103.51,104.09,103.37,104.09,28656.0,101.2923,101.8598,101.1553,101.8598,28656.0
2023-11-14 11:30:00,104.02,104.21,103.49,103.5,27779.0,101.7913,101.9773,101.2727,101.2825,27779.0
2023-11-14 12:00:00,103.58,103.68,103.2,103.24,14649.0,101.3608,101.4586,100.9889,101.028,14649.0
2023-11-14 12:30:00,103.3,103.42,103.28,103.28,14480.0,101.0868,101.2042,101.0672,101.0672,14480.0
2023-11-14 13:00:00,103.31,103.32,103.04,103.16,15790.0,101.0965,101.1063,100.8323,100.9498,15790.0
2023-11-14 13:30:00,103.18,103.29,103.05,103.08,17898.0,100.9693,101.077,100.8421,100.8715,17898.0
2023-11-14 14:00:00,103.06,103.23,102.9,103.2,26481.0,100.8519,101.0183,100.6953,100.9889,26481.0
2023-11-14 14:30:00,103.2,103.41,103.2,103.29,15588.0,100.9889,101.1944,100.9889,101.077,15588.0
2023-11-14 15:00:00,103.27,103.61,103.26,103.45,20804.0,101.0574,101.3901,101.0476,101.2335,20804.0
2023-11-14 15:30:00,103.44,103.54,102.99,103.22,92738.0,101.2238,101.3216,100.7834,101.0085,92738.0
2023-11-15 09:30:00,103.66,104.04,103.4,103.58,24271.0,101.439,101.8109,101.1846,101.3608,24271.0
2023-11-15 10:00:00,103.62,104.28,103.54,104.23,23457.0,101.3999,102.0458,101.3216,101.9968,23457.0
2023-11-15 10:30:00,104.13,104.58,104.06,104.46,17055.0,101.899,102.3393,101.8305,102.2219,17055.0
2023-11-15 11:00:00,104.5,104.86,104.24,104.47,22106.0,102.2611,102.6133,102.0066,102.2317,22106.0
2023-11-15 11:30:00,104.48,104.55,103.92,104.28,26405.0,102.2415,102.31,101.6935,102.0458,26405.0
2023-11-15 12:00:00,104.32,104.58,104.18,104.56,9902.0,102.0849,102.3393,101.9479,102.3198,9902.0
2023-11-15 12:30:00,104.56,104.59,104.24,104.3,17925.0,102.3198,102.3491,102.0066,102.0653,17925.0
2023-11-15 13:00:00,104.32,104.4,103.96,104.25,17941.0,102.0849,102.1632,101.7326,102.0164,17941.0
2023-11-15 13:30:00,104.22,104.3,103.97,104.06,13361.0,101.9871,102.0653,101.7424,101.8305,13361.0
2023-11-15 14:00:00,104.09,104.22,103.84,103.93,22521.0,101.8598,101.9871,101.6152,101.7033,22521.0
2023-11-15 14:30:00,103.95,104.08,103.73,103.75,24905.0,101.7228,101.8501,101.5075,101.5271,24905.0
2023-11-15 15:00:00,103.74,103.92,103.62,103.82,35976.0,101.5173,101.6935,101.3999,101.5956,35976.0
2023-11-15 15:30:00,103.83,104.05,103.73,103.99,122168.0,101.6054,101.8207,101.5075,101.762,122168.0
2023-11-16 09:30:00,104.0,104.47,103.66,103.84,18876.0,101.7718,102.2317,101.439,101.6152,18876.0
2023-11-16 10:00:00,103.76,103.99,103.52,103.52,54512.0,101.5369,101.762,101.302,101.302,54512.0
2023-11-16 10:30:00,103.59,103.8,103.05,103.36,20054.0,101.3705,101.576,100.8421,101.1455,20054.0
2023-11-16 11:00:00,103.26,103.45,102.91,102.97,22842.0,101.0476,101.2335,100.7051,100.7638,22842.0
2023-11-16 11:30:00,103.01,103.12,102.85,102.95,20039.0,100.803,100.9106,100.6464,100.7443,20039.0
2023-11-16 12:00:00,102.92,103.06,102.79,102.91,13228.0,100.7149,100.8519,100.5877,100.7051,13228.0
2023-11-16 12:30:00,102.95,103.19,102.86,103.19,11756.0,100.7443,100.9791,100.6562,100.9791,11756.0
2023-11-16 13:00:00,103.12,103.28,102.9,103.12,13662.0,100.9106,101.0672,100.6953,100.9106,13662.0
2023-11-16 13:30:00,103.16,103.18,102.91,103.13,11782.0,100.9498,100.9693,100.7051,100.9204,11782.0
2023-11-16 14:00:00,103.16,103.19,103.04,103.05,14937.0,100.9498,100.9791,100.8323,100.8421,14937.0
2023-11-16 14:30:00,103.08,103.2,102.95,103.02,30912.0,100.8715,100.9889,100.7443,100.8128,30912.0
2023-11-16 15:00:00,103.02,103.09,102.96,102.99,24177.0,100.8128,100.8813,100.754,100.7834,24177.0
2023-11-16 15:30:00,103.0,103.23,102.84,103.21,132898.0,100.7932,101.0183,100.6366,100.9987,132898.0
2023-11-17 09:30:00,104.12,104.22,103.53,103.88,48047.0,101.8892,101.9871,101.3118,101.6543,48047.0
2023-11-17 10:00:00,103.83,104.02,103.76,103.98,15217.0,101.6054,101.7913,101.5369,101.7522,15217.0
2023-11-17 10:30:00,103.95,104.17,103.79,104.13,18669.0,101.7228,101.9381,101.5663,101.899,18669.0
2023-11-17 11:00:00,104.12,104.25,103.95,103.97,12013.0,101.8892,102.0164,101.7228,101.7424,12013.0
2023-11-17 11:30:00,103.97,104.18,103.91,104.08,11304.0,101.7424,101.9479,101.6837,101.8501,11304.0
2023-11-17 12:00:00,104.06,104.21,103.99,104.1,13755.0,101.8305,101.9773,101.762,101.8696,13755.0
2023-11-17 12:30:00,104.11,104.13,103.98,104.05,7974.0,101.8794,101.899,101.7522,101.8207,7974.0
2023-11-17 13:00:00,104.03,104.14,103.98,103.98,8346.0,101.8011,101.9088,101.7522,101.7522,8346.0
2023-11-17 13:30:00,104.05,104.4,104.05,104.4,8349.0,101.8207,102.1632,101.8207,102.1632,8349.0
2023-11-17 14:00:00,104.37,104.51,104.27,104.37,16067.0,102.1338,102.2708,102.036,102.1338,16067.0
2023-11-17 14:30:00,104.36,104.39,104.14,104.18,6862.0,102.1241,102.1534,101.9088,101.9479,6862.0
2023-11-17 15:00:00,104.16,104.34,104.03,104.34,12482.0,101.9283,102.1045,101.8011,102.1045,12482.0
2023-11-17 15:30:00,104.33,104.42,104.06,104.33,69086.0,102.0947,102.1828,101.8305,102.0947,69086.0
2023-11-20 09:30:00,103.83,103.83,103.08,103.55,10493.0,101.6054,101.6054,100.8715,101.3314,10493.0
2023-11-20 10:00:00,103.62,103.95,103.44,103.91,12615.0,101.3999,101.7228,101.2238,101.6837,12615.0
2023-11-20 10:30:00,103.78,103.9,103.7,103.88,13216.0,101.5565,101.6739,101.4782,101.6543,13216.0
2023-11-20 11:00:00,103.83,103.94,103.73,103.89,9192.0,101.6054,101.713,101.5075,101.6641,9192.0
2023-11-20 11:30:00,103.91,103.98,103.67,103.95,14122.0,101.6837,101.7522,101.4488,101.7228,14122.0
2023-11-20 12:00:00,103.98,103.98,103.73,103.87,11619.0,101.7522,101.7522,101.5075,101.6445,11619.0
2023-11-20 12:30:00,103.84,103.86,103.67,103.86,14108.0,101.6152,101.6348,101.4488,101.6348,14108.0
2023-11-20 13:00:00,103.86,104.18,103.86,104.12,9409.0,101.6348,101.9479,101.6348,101.8892,9409.0
2023-11-20 13:30:00,104.1,104.33,104.1,104.21,11002.0,101.8696,102.0947,101.8696,101.9773,11002.0
2023-11-20 14:00:00,104.22,104.33,104.21,104.33,13385.0,101.9871,102.0947,101.9773,102.0947,13385.0
2023-11-20 14:30:00,104.33,104.59,104.32,104.5,15778.0,102.0947,102.3491,102.0849,102.2611,15778.0
2023-11-20 15:00:00,104.48,104.66,104.43,104.66,11978.0,102.2415,102.4176,102.1926,102.4176,11978.0
2023-11-20 15:30:00,104.63,104.63,103.78,103.89,102686.0,102.3883,102.3883,101.5565,101.6641,102686.0
2023-11-21 09:30:00,103.98,103.98,103.16,103.52,22854.0,101.7522,101.7522,100.9498,101.302,22854.0
2023-11-21 10:00:00,103.52,104.17,103.52,104.09,20581.0,101.302,101.9381,101.302,101.8598,20581.0
2023-11-21 10:30:00,104.12,104.4,103.99,104.34,15744.0,101.8892,102.1632,101.762,102.1045,15744.0
2023-11-21 11:00:00,104.35,104.47,104.19,104.32,13554.0,102.1143,102.2317,101.9577,102.0849,13554.0
2023-11-21 11:30:00,104.32,104.51,104.29,104.42,10138.0,102.0849,102.2708,102.0556,102.1828,10138.0
2023-11-21 12:00:00,104.42,104.53,104.27,104.44,14318.0,102.1828,102.2904,102.036,102.2023,14318.0
2023-11-21 12:30:00,104.51,104.68,104.4,104.68,11815.0,102.2708,102.4372,102.1632,102.4372,11815.0
2023-11-21 13:00:00,104.59,104.59,104.15,104.18,34034.0,102.3491,102.3491,101.9186,101.9479,34034.0
2023-11-21 13:30:00,104.18,104.64,104.16,104.55,27149.0,101.9479,102.3981,101.9283,102.31,27149.0
2023-11-21 14:00:00,104.55,104.63,104.45,104.54,24297.0,102.31,102.3883,102.2121,102.3002,24297.0
2023-11-21 14:30:00,104.57,104.57,104.28,104.37,19343.0,102.3296,102.3296,102.0458,102.1338,19343.0
2023-11-21 15:00:00,104.41,104.5,104.08,104.18,18516.0,102.173,102.2611,101.8501,101.9479,18516.0
2023-11-21 15:30:00,104.15,104.28,104.06,104.26,102465.0,101.9186,102.0458,101.8305,102.0262,102465.0
2023-11-22 09:30:00,104.7,104.7,103.62,104.24,30479.0,102.4568,102.4568,101.3999,102.0066,30479.0
2023-11-22 10:00:00,104.22,104.88,104.09,104.88,20869.0,101.9871,102.6329,101.8598,102.6329,20869.0
2023-11-22 10:30:00,104.89,105.0,104.44,104.67,9305.0,102.6427,102.7503,102.2023,102.4274,9305.0
2023-11-22 11:00:00,104.67,104.77,104.58,104.72,11708.0,102.4274,102.5253,102.3393,102.4763,11708.0
2023-11-22 11:30:00,104.76,104.81,104.56,104.77,12708.0,102.5155,102.5644,102.3198,102.5253,12708.0
2023-11-22 12:00:00,104.7,104.81,104.39,104.42,16847.0,102.4568,102.5644,102.1534,102.1828,16847.0
2023-11-22 12:30:00,104.4,104.41,104.2,104.37,2965.0,102.1632,102.173,101.9675,102.1338,2965.0
2023-11-22 13:00:00,104.41,104.47,104.28,104.47,3507.0,102.173,102.2317,102.0458,102.2317,3507.0
2023-11-22 13:30:00,104.49,104.59,104.43,104.53,6080.0,102.2513,102.3491,102.1926,102.2904,6080.0
2023-11-22 14:00:00,104.53,104.64,104.42,104.55,7121.0,102.2904,102.3981,102.1828,102.31,7121.0
2023-11-22 14:30:00,104.57,104.59,104.26,104.41,10775.0,102.3296,102.3491,102.0262,102.173,10775.0
2023-11-22 15:00:00,104.49,104.72,104.47,104.71,7668.0,102.2513,102.4763,102.2317,102.4666,7668.0
2023-11-22 15:30:00,104.74,104.95,104.62,104.92,110191.0,102.4959,102.7014,102.3785,102.6721,110191.0
2023-11-24 09:30:00,105.0,105.46,104.75,105.46,14305.0,102.7503,103.2005,102.5057,103.2005,14305.0
2023-11-24 10:00:00,105.33,105.72,105.33,105.71,11781.0,103.0733,103.4549,103.0733,103.4451,11781.0
2023-11-24 10:30:00,105.73,105.97,105.7,105.88,9726.0,103.4647,103.6996,103.4353,103.6115,9726.0
2023-11-24 11:00:00,105.8,105.83,105.55,105.55,9183.0,103.5332,103.5626,103.2886,103.2886,9183.0
2023-11-24 11:30:00,105.58,105.59,105.35,105.4,7654.0,103.3179,103.3277,103.0928,103.1418,7654.0
2023-11-24 12:00:00,105.44,105.51,105.27,105.27,7307.0,103.1809,103.2494,103.0146,103.0146,7307.0
2023-11-24 12:30:00,105.25,105.63,105.25,105.47,26461.0,102.995,103.3668,102.995,103.2103,26461.0
2023-11-27 09:30:00,104.86,104.96,104.35,104.59,15154.0,102.6133,102.7112,102.1143,102.3491,15154.0
2023-11-27 10:00:00,104.69,105.01,104.68,104.99,14961.0,102.447,102.7601,102.4372,102.7406,14961.0
2023-11-27 10:30:00,104.99,105.01,104.73,104.73,15801.0,102.7406,102.7601,102.4861,102.4861,15801.0
2023-11-27 11:00:00,104.73,104.89,104.6,104.87,14704.0,102.4861,102.6427,102.3589,102.6231,14704.0
2023-11-27 11:30:00,104.88,105.02,104.81,104.87,16552.0,102.6329,102.7699,102.5644,102.6231,16552.0
2023-11-27 12:00:00,104.84,104.84,104.69,104.72,38834.0,102.5938,102.5938,102.447,102.4763,38834.0
2023-11-27 12:30:00,104.73,104.91,104.73,104.89,8643.0,102.4861,102.6623,102.4861,102.6427,8643.0
2023-11-27 13:00:00,104.88,104.95,104.87,104.89,20692.0,102.6329,102.7014,102.6231,102.6427,20692.0
2023-11-27 13:30:00,104.89,104.96,104.82,104.94,19583.0,102.6427,102.7112,102.5742,102.6916,19583.0
2023-11-27 14:00:00,104.94,105.13,104.94,105.04,11896.0,102.6916,102.8776,102.6916,102.7895,11896.0
2023-11-27 14:30:00,105.03,105.09,104.95,105.04,19479.0,102.7797,102.8384,102.7014,102.7895,19479.0
2023-11-27 15:00:00,105.06,105.24,105.0,105.23,22521.0,102.8091,102.9852,102.7503,102.9754,22521.0
2023-11-27 15:30:00,105.23,105.44,105.19,105.25,127704.0,102.9754,103.1809,102.9363,102.995,127704.0
2023-11-28 09:30:00,105.45,105.45,104.75,104.85,8352.0,103.1907,103.1907,102.5057,102.6036,8352.0
2023-11-28 10:00:00,104.82,105.15,104.8,105.05,10611.0,102.5742,102.8971,102.5546,102.7993,10611.0
2023-11-28 10:30:00,105.05,105.33,104.91,105.29,17114.0,102.7993,103.0733,102.6623,103.0341,17114.0
2023-11-28 11:00:00,105.28,105.36,104.71,104.74,19696.0,103.0243,103.1026,102.4666,102.4959,19696.0
2023-11-28 11:30:00,104.75,104.86,104.73,104.8,24700.0,102.5057,102.6133,102.4861,102.5546,24700.0
2023-11-28 12:00:00,104.78,104.79,104.46,104.52,19713.0,102.5351,102.5448,102.2219,102.2806,19713.0
2023-11-28 12:30:00,104.46,104.46,104.06,104.06,8327.0,102.2219,102.2219,101.8305,101.8305,8327.0
2023-11-28 13:00:00,103.97,103.97,103.37,103.56,31812.0,101.7424,101.7424,101.1553,101.3412,31812.0
2023-11-28 13:30:00,103.53,103.53,103.15,103.16,13150.0,101.3118,101.3118,100.94,100.9498,13150.0
2023-11-28 14:00:00,103.18,103.21,102.91,102.92,17455.0,100.9693,100.9987,100.7051,100.7149,17455.0
2023-11-28 14:30:00,102.89,103.0,102.77,102.82,23460.0,100.6855,100.7932,100.5681,100.617,23460.0
2023-11-28 15:00:00,102.84,102.89,102.42,102.58,23182.0,100.6366,100.6855,100.2256,100.3822,23182.0
2023-11-28 15:30:00,102.6,102.91,102.46,102.73,106896.0,100.4018,100.7051,100.2648,100.529,106896.0
2023-11-29 09:30:00,103.13,103.81,102.56,103.62,68138.0,100.9204,101.5858,100.3626,101.3999,68138.0
2023-11-29 10:00:00,103.55,103.88,103.15,103.84,34810.0,101.3314,101.6543,100.94,101.6152,34810.0
2023-11-29 10:30:00,103.82,104.46,103.82,104.11,46852.0,101.5956,102.2219,101.5956,101.8794,46852.0
2023-11-29 11:00:00,104.11,104.44,103.91,104.0,44377.0,101.8794,102.2023,101.6837,101.7718,44377.0
2023-11-29 11:30:00,103.97,104.22,103.92,104.03,36699.0,101.7424,101.9871,101.6935,101.8011,36699.0
2023-11-29 12:00:00,104.07,104.07,103.79,103.88,37948.0,101.8403,101.8403,101.5663,101.6543,37948.0
2023-11-29 12:30:00,103.89,103.96,103.74,103.82,31779.0,101.6641,101.7326,101.5173,101.5956,31779.0
2023-11-29 13:00:00,103.8,104.06,103.74,104.05,28464.0,101.576,101.8305,101.5173,101.8207,28464.0
2023-11-29 13:30:00,104.06,104.14,103.89,103.97,24575.0,101.8305,101.9088,101.6641,101.7424,24575.0
2023-11-29 14:00:00,104.02,104.09,103.8,103.85,29123.0,101.7913,101.8598,101.576,101.625,29123.0
2023-11-29 14:30:00,103.81,103.97,103.63,103.89,21532.0,101.5858,101.7424,101.4097,101.6641,21532.0
2023-11-29 15:00:00,103.88,103.91,103.55,103.69,18343.0,101.6543,101.6837,101.3314,101.4684,18343.0
2023-11-29 15:30:00,103.64,103.84,103.48,103.76,93949.0,101.4195,101.6152,101.2629,101.5369,93949.0
2023-11-30 09:30:00,104.05,105.0,103.41,105.0,38976.0,101.8207,102.7503,101.1944,102.7503,38976.0
2023-11-30 10:00:00,105.09,105.09,104.52,104.57,40970.0,102.8384,102.8384,102.2806,102.3296,40970.0
2023-11-30 10:30:00,104.63,104.69,104.26,104.6,30466.0,102.3883,102.447,102.0262,102.3589,30466.0
2023-11-30 11:00:00,104.56,104.83,104.42,104.67,20918.0,102.3198,102.584,102.1828,102.4274,20918.0
2023-11-30 11:30:00,104.7,104.81,104.44,104.44,9034.0,102.4568,102.5644,102.2023,102.2023,9034.0
2023-11-30 12:00:00,104.41,104.71,104.26,104.31,15475.0,102.173,102.4666,102.0262,102.0751,15475.0
2023-11-30 12:30:00,104.33,104.53,104.22,104.35,21027.0,102.0947,102.2904,101.9871,102.1143,21027.0
2023-11-30 13:00:00,104.33,104.55,104.25,104.42,11625.0,102.0947,102.31,102.0164,102.1828,11625.0
2023-11-30 13:30:00,104.39,104.71,104.35,104.68,12595.0,102.1534,102.4666,102.1143,102.4372,12595.0
2023-11-30 14:00:00,104.71,104.93,104.7,104.9,23588.0,102.4666,102.6818,102.4568,102.6525,23588.0
2023-11-30 14:30:00,104.91,105.21,104.89,105.18,20299.0,102.6623,102.9558,102.6427,102.9265,20299.0
2023-11-30 15:00:00,105.16,105.16,104.85,104.92,18112.0,102.9069,102.9069,102.6036,102.6721,18112.0
2023-11-30 15:30:00,104.92,105.34,104.84,105.17,116456.0,102.6721,103.0831,102.5938,102.9167,116456.0
2023-12-01 09:30:00,106.36,107.37,106.08,106.57,58342.0,104.0812,105.0696,103.8072,104.2867,58342.0
2023-12-01 10:00:00,106.81,107.48,106.64,107.22,25100.0,104.5216,105.1772,104.3552,104.9228,25100.0
2023-12-01 10:30:00,107.16,107.25,106.86,107.09,29300.0,104.8641,104.9521,104.5705,104.7956,29300.0
2023-12-01 11:00:00,106.95,107.07,106.42,107.06,99253.0,104.6586,104.776,104.1399,104.7662,99253.0
2023-12-01 11:30:00,107.04,107.64,106.91,107.3,219865.0,104.7466,105.3338,104.6194,105.0011,219865.0
2023-12-01 12:00:00,107.32,108.16,107.29,108.16,49772.0,105.0206,105.8426,104.9913,105.8426,49772.0
2023-12-01 12:30:00,108.11,108.47,108.1,108.35,26713.0,105.7937,106.146,105.7839,106.0286,26713.0
2023-12-01 13:00:00,108.32,108.4,108.04,108.15,31094.0,105.9992,106.0775,105.7252,105.8328,31094.0
2023-12-01 13:30:00,108.14,108.16,107.62,107.63,20932.0,105.8231,105.8426,105.3142,105.324,20932.0
2023-12-01 14:00:00,107.66,107.84,107.33,107.41,35521.0,105.3533,105.5295,105.0304,105.1087,35521.0
2023-12-01 14:30:00,107.44,107.78,107.38,107.75,27983.0,105.1381,105.4708,105.0793,105.4414,27983.0
2023-12-01 15:00:00,107.78,107.89,107.64,107.85,33083.0,105.4708,105.5784,105.3338,105.5393,33083.0
2023-12-01 15:30:00,107.83,108.03,107.77,107.94,149024.0,105.5197,105.7154,105.461,105.6273,149024.0
2023-12-04 09:30:00,107.64,107.92,107.0,107.01,56182.0,105.3338,105.6078,104.7075,104.7173,56182.0
2023-12-04 10:00:00,107.03,107.13,106.67,106.93,33177.0,104.7368,104.8347,104.3846,104.639,33177.0
2023-12-04 10:30:00,106.96,107.05,106.51,106.62,36356.0,104.6683,104.7564,104.228,104.3356,36356.0
2023-12-04 11:00:00,106.59,106.88,106.46,106.82,34729.0,104.3063,104.5901,104.1791,104.5313,34729.0
2023-12-04 11:30:00,106.75,106.99,106.59,106.93,18091.0,104.4628,104.6977,104.3063,104.639,18091.0
2023-12-04 12:00:00,106.97,107.01,106.73,106.79,56659.0,104.6781,104.7173,104.4433,104.502,56659.0
2023-12-04 12:30:00,106.79,106.79,106.54,106.59,28828.0,104.502,104.502,104.2573,104.3063,28828.0
2023-12-04 13:00:00,106.62,106.68,106.44,106.47,29294.0,104.3356,104.3943,104.1595,104.1888,29294.0
2023-12-04 13:30:00,106.43,106.95,106.38,106.67,20271.0,104.1497,104.6586,104.1008,104.3846,20271.0
2023-12-04 14:00:00,106.63,106.73,106.48,106.53,36150.0,104.3454,104.4433,104.1986,104.2476,36150.0
2023-12-04 14:30:00,106.55,106.68,106.3,106.33,41305.0,104.2671,104.3943,104.0225,104.0518,41305.0
2023-12-04 15:00:00,106.34,106.51,106.17,106.4,53350.0,104.0616,104.228,103.8953,104.1203,53350.0
2023-12-04 15:30:00,106.4,107.0,106.27,106.89,136309.0,104.1203,104.7075,103.9931,104.5998,136309.0
2023-12-05 09:30:00,106.56,106.61,105.79,105.95,39879.0,104.2769,104.3258,103.5234,103.68,39879.0
2023-12-05 10:00:00,106.0,106.1,105.55,105.89,25861.0,103.7289,103.8268,103.2886,103.6213,25861.0
2023-12-05 10:30:00,105.89,105.92,105.55,105.92,16628.0,103.6213,103.6506,103.2886,103.6506,16628.0
2023-12-05 11:00:00,105.92,105.98,105.46,105.78,22200.0,103.6506,103.7093,103.2005,103.5136,22200.0
2023-12-05 11:30:00,105.78,106.02,105.54,105.65,13265.0,103.5136,103.7485,103.2788,103.3864,13265.0
2023-12-05 12:00:00,105.7,105.9,105.54,105.75,16628.0,103.4353,103.6311,103.2788,103.4843,16628.0
2023-12-05 12:30:00,105.75,105.88,105.53,105.81,12986.0,103.4843,103.6115,103.269,103.543,12986.0
2023-12-05 13:00:00,105.85,106.0,105.79,105.93,12482.0,103.5821,103.7289,103.5234,103.6604,12482.0
2023-12-05 13:30:00,105.97,106.02,105.73,105.77,16855.0,103.6996,103.7485,103.4647,103.5038,16855.0
2023-12-05 14:00:00,105.81,105.87,105.49,105.55,21298.0,103.543,103.6017,103.2298,103.2886,21298.0
2023-12-05 14:30:00,105.56,105.6,105.43,105.5,39862.0,103.2983,103.3375,103.1711,103.2396,39862.0
2023-12-05 15:00:00,105.5,105.57,105.42,105.53,41160.0,103.2396,103.3081,103.1613,103.269,41160.0
2023-12-05 15:30:00,105.54,105.55,105.09,105.17,142710.0,103.2788,103.2886,102.8384,102.9167,142710.0
2023-12-06 09:30:00,105.91,106.89,105.38,106.8,29891.0,103.6408,104.5998,103.1222,104.5118,29891.0
2023-12-06 10:00:00,106.89,107.1,106.58,106.78,19344.0,104.5998,104.8053,104.2965,104.4922,19344.0
2023-12-06 10:30:00,106.74,106.84,105.95,106.19,23436.0,104.4531,104.5509,103.68,103.9148,23436.0
2023-12-06 11:00:00,106.2,106.4,106.06,106.18,16572.0,103.9246,104.1203,103.7876,103.9051,16572.0
2023-12-06 11:30:00,106.18,106.18,105.85,105.97,15647.0,103.9051,103.9051,103.5821,103.6996,15647.0
2023-12-06 12:00:00,105.95,105.95,105.45,105.52,14400.0,103.68,103.68,103.1907,103.2592,14400.0
2023-12-06 12:30:00,105.56,105.66,105.32,105.4,17401.0,103.2983,103.3962,103.0635,103.1418,17401.0
2023-12-06 13:00:00,105.39,105.51,105.28,105.5,31567.0,103.132,103.2494,103.0243,103.2396,31567.0
2023-12-06 13:30:00,105.5,105.57,105.39,105.41,13584.0,103.2396,103.3081,103.132,103.1516,13584.0
2023-12-06 14:00:00,105.42,105.58,105.33,105.38,26518.0,103.1613,103.3179,103.0733,103.1222,26518.0
2023-12-06 14:30:00,105.4,105.56,105.39,105.46,20850.0,103.1418,103.2983,103.132,103.2005,20850.0
2023-12-06 15:00:00,105.47,105.59,105.24,105.32,30170.0,103.2103,103.3277,102.9852,103.0635,30170.0
2023-12-06 15:30:00,105.3,105.32,105.06,105.1,110214.0,103.0439,103.0635,102.8091,102.8482,110214.0
2023-12-07 09:30:00,105.41,105.59,105.09,105.31,24814.0,103.1516,103.3277,102.8384,103.0537,24814.0
2023-12-07 10:00:00,105.3,105.69,105.14,105.52,32520.0,103.0439,103.4256,102.8873,103.2592,32520.0
2023-12-07 10:30:00,105.54,105.59,105.06,105.12,14603.0,103.2788,103.3277,102.8091,102.8678,14603.0
2023-12-07 11:00:00,105.15,105.33,104.67,104.87,26857.0,102.8971,103.0733,102.4274,102.6231,26857.0
2023-12-07 11:30:00,104.86,104.88,104.66,104.77,17960.0,102.6133,102.6329,102.4176,102.5253,17960.0
2023-12-07 12:00:00,104.83,105.08,104.79,104.85,25456.0,102.584,102.8286,102.5448,102.6036,25456.0
2023-12-07 12:30:00,104.87,105.08,104.84,104.91,21260.0,102.6231,102.8286,102.5938,102.6623,21260.0
2023-12-07 13:00:00,104.93,105.18,104.93,105.15,10977.0,102.6818,102.9265,102.6818,102.8971,10977.0
2023-12-07 13:30:00,105.18,105.28,105.13,105.18,11947.0,102.9265,103.0243,102.8776,102.9265,11947.0
2023-12-07 14:00:00,105.18,105.34,105.17,105.33,14713.0,102.9265,103.0831,102.9167,103.0733,14713.0
2023-12-07 14:30:00,105.3,105.47,105.21,105.21,20040.0,103.0439,103.2103,102.9558,102.9558,20040.0
2023-12-07 15:00:00,105.22,105.27,105.09,105.16,18511.0,102.9656,103.0146,102.8384,102.9069,18511.0
2023-12-07 15:30:00,105.16,105.39,105.12,105.35,91643.0,102.9069,103.132,102.8678,103.0928,91643.0
2023-12-08 09:30:00,105.28,106.23,105.07,106.03,15343.0,103.0243,103.954,102.8188,103.7583,15343.0
2023-12-08 10:00:00,106.1,106.41,106.04,106.26,30056.0,103.8268,104.1301,103.7681,103.9833,30056.0
2023-12-08 10:30:00,106.32,106.44,106.11,106.41,16124.0,104.0421,104.1595,103.8366,104.1301,16124.0
2023-12-08 11:00:00,106.38,106.42,105.83,106.01,15950.0,104.1008,104.1399,103.5626,103.7387,15950.0
2023-12-08 11:30:00,106.0,106.31,105.92,106.28,13135.0,103.7289,104.0323,103.6506,104.0029,13135.0
2023-12-08 12:00:00,106.28,106.53,106.18,106.53,28404.0,104.0029,104.2476,103.9051,104.2476,28404.0
2023-12-08 12:30:00,106.51,106.65,106.38,106.56,21875.0,104.228,104.365,104.1008,104.2769,21875.0
2023-12-08 13:00:00,106.54,106.98,106.54,106.95,13710.0,104.2573,104.6879,104.2573,104.6586,13710.0
2023-12-08 13:30:00,106.94,106.98,106.76,106.88,16894.0,104.6488,104.6879,104.4726,104.5901,16894.0
2023-12-08 14:00:00,106.88,107.19,106.88,107.17,37346.0,104.5901,104.8934,104.5901,104.8738,37346.0
2023-12-08 14:30:00,107.2,107.22,107.01,107.07,12174.0,104.9032,104.9228,104.7173,104.776,12174.0
2023-12-08 15:00:00,107.07,107.09,106.93,107.06,19877.0,104.776,104.7956,104.639,104.7662,19877.0
2023-12-08 15:30:00,107.04,107.26,106.94,107.05,103011.0,104.7466,104.9619,104.6488,104.7564,103011.0
2023-12-11 09:30:00,107.24,107.64,106.75,107.45,36191.0,104.9423,105.3338,104.4628,105.1478,36191.0
2023-12-11 10:00:00,107.55,108.12,107.51,107.92,34428.0,105.2457,105.8035,105.2066,105.6078,34428.0
2023-12-11 10:30:00,107.98,108.31,107.78,107.8,23896.0,105.6665,105.9894,105.4708,105.4903,23896.0
2023-12-11 11:00:00,107.82,108.02,107.76,107.99,39605.0,105.5099,105.7056,105.4512,105.6763,39605.0
2023-12-11 11:30:00,107.99,108.15,107.86,107.92,54969.0,105.6763,105.8328,105.5491,105.6078,54969.0
2023-12-11 12:00:00,107.93,108.01,107.72,107.81,22408.0,105.6176,105.6958,105.4121,105.5001,22408.0
2023-12-11 12:30:00,107.83,108.23,107.83,108.12,21429.0,105.5197,105.9111,105.5197,105.8035,21429.0
2023-12-11 13:00:00,108.08,108.4,108.04,108.35,19369.0,105.7643,106.0775,105.7252,106.0286,19369.0
2023-12-11 13:30:00,108.34,108.44,108.29,108.33,13656.0,106.0188,106.1166,105.9698,106.009,13656.0
2023-12-11 14:00:00,108.35,108.48,108.17,108.4,20762.0,106.0286,106.1558,105.8524,106.0775,20762.0
2023-12-11 14:30:00,108.41,108.45,108.28,108.32,21882.0,106.0873,106.1264,105.9601,105.9992,21882.0
2023-12-11 15:00:00,108.3,108.3,107.9,107.9,21539.0,105.9796,105.9796,105.5882,105.5882,21539.0
2023-12-11 15:30:00,107.88,108.15,107.84,108.02,71058.0,105.5686,105.8328,105.5295,105.7056,71058.0
2023-12-12 09:30:00,108.34,108.89,107.54,108.66,26019.0,106.0188,106.557,105.2359,106.3319,26019.0
2023-12-12 10:00:00,108.65,109.01,108.55,108.9,14621.0,106.3221,106.6744,106.2243,106.5668,14621.0
2023-12-12 10:30:00,108.84,109.19,108.74,109.19,26133.0,106.5081,106.8506,106.4102,106.8506,26133.0
2023-12-12 11:00:00,109.19,109.23,108.75,108.79,19919.0,106.8506,106.8897,106.42,106.4591,19919.0
2023-12-12 11:30:00,108.79,109.15,108.75,109.05,16890.0,106.4591,106.8114,106.42,106.7136,16890.0
2023-12-12 12:00:00,109.01,109.01,108.83,108.96,7980.0,106.6744,106.6744,106.4983,106.6255,7980.0
2023-12-12 12:30:00,108.94,109.09,108.86,108.92,10226.0,106.6059,106.7527,106.5276,106.5864,10226.0
2023-12-12 13:00:00,108.88,109.37,108.86,109.31,18137.0,106.5472,107.0267,106.5276,106.968,18137.0
2023-12-12 13:30:00,109.32,109.35,109.14,109.23,20142.0,106.9778,107.0071,106.8016,106.8897,20142.0
2023-12-12 14:00:00,109.18,109.25,109.08,109.17,16825.0,106.8408,106.9093,106.7429,106.831,16825.0
2023-12-12 14:30:00,109.19,109.31,109.17,109.24,14658.0,106.8506,106.968,106.831,106.8995,14658.0
2023-12-12 15:00:00,109.23,109.31,109.18,109.23,19366.0,106.8897,106.968,106.8408,106.8897,19366.0
2023-12-12 15:30:00,109.3,109.67,108.98,109.64,149448.0,106.9582,107.3203,106.6451,107.2909,149448.0
2023-12-13 09:30:00,109.67,110.08,109.41,110.04,35893.0,107.3203,107.7215,107.0659,107.6824,35893.0
2023-12-13 10:00:00,110.06,110.46,110.0,110.37,29015.0,107.7019,108.0934,107.6432,108.0053,29015.0
2023-12-13 10:30:00,110.37,110.44,109.6,109.97,27292.0,108.0053,108.0738,107.2518,107.6139,27292.0
2023-12-13 11:00:00,109.96,109.96,109.73,109.83,13802.0,107.6041,107.6041,107.379,107.4769,13802.0
2023-12-13 11:30:00,109.85,109.95,109.62,109.7,10729.0,107.4964,107.5943,107.2714,107.3496,10729.0
2023-12-13 12:00:00,109.73,109.74,109.31,109.32,7563.0,107.379,107.3888,106.968,106.9778,7563.0
2023-12-13 12:30:00,109.33,109.46,109.08,109.27,31027.0,106.9876,107.1148,106.7429,106.9289,31027.0
2023-12-13 13:00:00,109.28,109.34,109.12,109.33,10685.0,106.9386,106.9974,106.7821,106.9876,10685.0
2023-12-13 13:30:00,109.32,109.32,109.1,109.19,9950.0,106.9778,106.9778,106.7625,106.8506,9950.0
2023-12-13 14:00:00,109.23,110.21,109.15,109.39,38095.0,106.8897,107.8487,106.8114,107.0463,38095.0
2023-12-13 14:30:00,109.39,109.71,109.31,109.57,86767.0,107.0463,107.3594,106.968,107.2224,86767.0
2023-12-13 15:00:00,109.56,109.66,108.44,108.5,102532.0,107.2126,107.3105,106.1166,106.1754,102532.0
2023-12-13 15:30:00,108.53,108.54,106.92,107.74,527048.0,106.2047,106.2145,104.6292,105.4316,527048.0
2023-12-14 09:30:00,109.16,112.27,108.92,111.7,101696.0,106.8212,109.8646,106.5864,109.3068,101696.0
2023-12-14 10:00:00,111.73,112.11,110.69,110.71,62262.0,109.3361,109.708,108.3184,108.338,62262.0
2023-12-14 10:30:00,110.71,110.92,110.33,110.74,41984.0,108.338,108.5435,107.9661,108.3674,41984.0
2023-12-14 11:00:00,110.84,111.22,110.66,111.05,48727.0,108.4652,108.8371,108.2891,108.6707,48727.0
2023-12-14 11:30:00,110.97,111.41,110.96,111.23,58625.0,108.5924,109.023,108.5826,108.8469,58625.0
2023-12-14 12:00:00,111.2,111.7,111.19,111.49,33146.0,108.8175,109.3068,108.8077,109.1013,33146.0
2023-12-14 12:30:00,111.61,112.06,111.51,111.91,46884.0,109.2187,109.6591,109.1209,109.5123,46884.0
2023-12-14 13:00:00,111.91,111.95,111.55,111.64,41198.0,109.5123,109.5514,109.16,109.2481,41198.0
2023-12-14 13:30:00,111.65,111.69,110.87,110.97,31496.0,109.2579,109.297,108.4946,108.5924,31496.0
2023-12-14 14:00:00,110.98,112.0,110.83,111.35,299222.0,108.6022,109.6004,108.4554,108.9643,299222.0
2023-12-14 14:30:00,111.3,111.64,111.19,111.61,52423.0,108.9154,109.2481,108.8077,109.2187,52423.0
2023-12-14 15:00:00,111.59,111.68,111.09,111.09,62038.0,109.1991,109.2872,108.7099,108.7099,62038.0
2023-12-14 15:30:00,111.11,111.13,110.58,110.94,208088.0,108.7294,108.749,108.2108,108.5631,208088.0
2023-12-15 09:30:00,110.49,110.96,109.78,110.18,583398.0,108.1227,108.5826,107.4279,107.8194,583398.0
2023-12-15 10:00:00,110.3,110.83,110.3,110.48,82810.0,107.9368,108.4554,107.9368,108.1129,82810.0
2023-12-15 10:30:00,110.42,110.42,110.0,110.28,42348.0,108.0542,108.0542,107.6432,107.9172,42348.0
2023-12-15 11:00:00,110.28,110.53,109.85,109.95,52744.0,107.9172,108.1619,107.4964,107.5943,52744.0
2023-12-15 11:30:00,109.9,109.97,109.65,109.84,38670.0,107.5454,107.6139,107.3007,107.4866,38670.0
2023-12-15 12:00:00,109.86,110.59,109.8,110.57,30825.0,107.5062,108.2206,107.4475,108.201,30825.0
2023-12-15 12:30:00,110.57,110.9,110.55,110.88,29103.0,108.201,108.5239,108.1814,108.5044,29103.0
2023-12-15 13:00:00,110.84,110.97,110.72,110.85,26007.0,108.4652,108.5924,108.3478,108.475,26007.0
2023-12-15 13:30:00,110.84,110.97,110.3,110.3,32778.0,108.4652,108.5924,107.9368,107.9368,32778.0
2023-12-15 14:00:00,110.29,110.41,110.13,110.17,95263.0,107.927,108.0444,107.7704,107.8096,95263.0
2023-12-15 14:30:00,110.18,110.36,109.97,110.36,85987.0,107.8194,107.9955,107.6139,107.9955,85987.0
2023-12-15 15:00:00,110.38,110.5,110.2,110.2,57916.0,108.0151,108.1325,107.8389,107.8389,57916.0
2023-12-15 15:30:00,110.23,110.3,109.92,110.02,186748.0,107.8683,107.9368,107.5649,107.6628,186748.0
2023-12-18 09:30:00,110.42,110.88,109.86,110.87,52005.0,108.0542,108.5044,107.5062,108.4946,52005.0
2023-12-18 10:00:00,110.83,111.2,110.69,111.16,55434.0,108.4554,108.8175,108.3184,108.7784,55434.0
2023-12-18 10:30:00,111.2,111.36,110.77,110.95,36091.0,108.8175,108.9741,108.3967,108.5729,36091.0
2023-12-18 11:00:00,110.94,111.0,110.8,110.93,18269.0,108.5631,108.6218,108.4261,108.5533,18269.0
2023-12-18 11:30:00,110.9,110.92,110.58,110.88,17017.0,108.5239,108.5435,108.2108,108.5044,17017.0
2023-12-18 12:00:00,110.9,111.02,110.82,110.99,25420.0,108.5239,108.6414,108.4456,108.612,25420.0
2023-12-18 12:30:00,110.99,111.06,110.69,110.82,22952.0,108.612,108.6805,108.3184,108.4456,22952.0
2023-12-18 13:00:00,110.85,110.91,110.76,110.82,13329.0,108.475,108.5337,108.3869,108.4456,13329.0
2023-12-18 13:30:00,110.82,110.87,110.68,110.76,24614.0,108.4456,108.4946,108.3086,108.3869,24614.0
2023-12-18 14:00:00,110.75,111.19,110.73,111.15,33279.0,108.3771,108.8077,108.3576,108.7686,33279.0
2023-12-18 14:30:00,111.19,111.4,111.12,111.38,32742.0,108.8077,109.0132,108.7392,108.9936,32742.0
2023-12-18 15:00:00,111.38,111.47,111.26,111.44,27362.0,108.9936,109.0817,108.8762,109.0524,27362.0
2023-12-18 15:30:00,111.42,111.6,111.32,111.4,81297.0,109.0328,109.2089,108.9349,109.0132,81297.0
2023-12-19 09:30:00,111.52,113.11,111.52,113.11,32435.0,109.1306,110.6866,109.1306,110.6866,32435.0
2023-12-19 10:00:00,113.11,113.28,112.91,113.24,31145.0,110.6866,110.8529,110.4909,110.8138,31145.0
2023-12-19 10:30:00,113.18,113.46,113.01,113.27,38038.0,110.7551,111.0291,110.5887,110.8432,38038.0
2023-12-19 11:00:00,113.3,113.52,113.23,113.35,18540.0,110.8725,111.0878,110.804,110.9214,18540.0
2023-12-19 11:30:00,113.35,113.57,113.18,113.47,35391.0,110.9214,111.1367,110.7551,111.0389,35391.0
2023-12-19 12:00:00,113.47,113.55,113.26,113.3,25645.0,111.0389,111.1172,110.8334,110.8725,25645.0
2023-12-19 12:30:00,113.27,113.42,113.14,113.38,20936.0,110.8432,110.9899,110.7159,110.9508,20936.0
2023-12-19 13:00:00,113.4,113.64,113.36,113.56,14422.0,110.9704,111.2052,110.9312,111.1269,14422.0
2023-12-19 13:30:00,113.56,113.81,113.56,113.81,12765.0,111.1269,111.3716,111.1269,111.3716,12765.0
2023-12-19 14:00:00,113.86,113.94,113.73,113.79,19954.0,111.4205,111.4988,111.2933,111.352,19954.0
2023-12-19 14:30:00,113.79,113.79,113.46,113.52,21052.0,111.352,111.352,111.0291,111.0878,21052.0
2023-12-19 15:00:00,113.54,113.61,113.41,113.56,25907.0,111.1074,111.1759,110.9802,111.1269,25907.0
2023-12-19 15:30:00,113.56,113.69,113.41,113.65,100101.0,111.1269,111.2542,110.9802,111.215,100101.0
2023-12-20 09:30:00,113.11,114.29,113.11,114.07,31167.0,110.6866,111.8413,110.6866,111.626,31167.0
2023-12-20 10:00:00,114.08,114.28,113.92,114.04,35739.0,111.6358,111.8315,111.4792,111.5967,35739.0
2023-12-20 10:30:00,114.07,114.44,114.02,114.42,29766.0,111.626,111.9881,111.5771,111.9685,29766.0
2023-12-20 11:00:00,114.35,114.52,114.15,114.52,24851.0,111.9,112.0664,111.7043,112.0664,24851.0
2023-12-20 11:30:00,114.53,114.54,114.28,114.45,26248.0,112.0762,112.0859,111.8315,111.9979,26248.0
2023-12-20 12:00:00,114.45,114.68,114.41,114.6,20192.0,111.9979,112.2229,111.9587,112.1447,20192.0
2023-12-20 12:30:00,114.6,114.75,114.52,114.71,22736.0,112.1447,112.2914,112.0664,112.2523,22736.0
2023-12-20 13:00:00,114.69,114.69,114.2,114.32,24233.0,112.2327,112.2327,111.7532,111.8707,24233.0
2023-12-20 13:30:00,114.34,114.4,114.17,114.22,20193.0,111.8902,111.9489,111.7239,111.7728,20193.0
2023-12-20 14:00:00,114.2,114.2,113.99,114.12,19193.0,111.7532,111.7532,111.5477,111.6749,19193.0
2023-12-20 14:30:00,114.12,114.12,112.85,113.03,26876.0,111.6749,111.6749,110.4321,110.6083,26876.0
2023-12-20 15:00:00,112.93,113.05,112.36,112.5,28136.0,110.5104,110.6279,109.9526,110.0896,28136.0
2023-12-20 15:30:00,112.49,112.62,112.03,112.12,134841.0,110.0799,110.2071,109.6297,109.7178,134841.0
2023-12-21 09:30:00,112.63,113.01,111.8,112.0,32290.0,110.2169,110.5887,109.4046,109.6004,32290.0
2023-12-21 10:00:00,112.06,112.14,111.57,111.63,59413.0,109.6591,109.7374,109.1796,109.2383,59413.0
2023-12-21 10:30:00,111.67,111.76,111.34,111.54,18776.0,109.2774,109.3655,108.9545,109.1502,18776.0
2023-12-21 11:00:00,111.52,111.61,111.19,111.3,33850.0,109.1306,109.2187,108.8077,108.9154,33850.0
2023-12-21 11:30:00,111.34,111.34,110.73,110.73,28291.0,108.9545,108.9545,108.3576,108.3576,28291.0
2023-12-21 12:00:00,110.71,110.71,110.27,110.27,23533.0,108.338,108.338,107.9074,107.9074,23533.0
2023-12-21 12:30:00,110.26,110.47,109.93,109.97,65847.0,107.8976,108.1031,107.5747,107.6139,65847.0
2023-12-21 13:00:00,109.96,110.04,109.62,109.97,60739.0,107.6041,107.6824,107.2714,107.6139,60739.0
2023-12-21 13:30:00,110.02,110.72,109.97,110.68,35890.0,107.6628,108.3478,107.6139,108.3086,35890.0
2023-12-21 14:00:00,110.68,110.77,110.5,110.77,27278.0,108.3086,108.3967,108.1325,108.3967,27278.0
2023-12-21 14:30:00,110.77,110.95,110.69,110.78,27778.0,108.3967,108.5729,108.3184,108.4065,27778.0
2023-12-21 15:00:00,110.78,110.94,110.64,110.94,29502.0,108.4065,108.5631,108.2695,108.5631,29502.0
2023-12-21 15:30:00,111.0,111.09,110.78,111.0,145103.0,108.6218,108.7099,108.4065,108.6218,145103.0
2023-12-22 09:30:00,111.31,111.92,111.0,111.73,27976.0,108.9251,109.5221,108.6218,109.3361,27976.0
2023-12-22 10:00:00,111.72,112.0,111.66,111.88,25601.0,109.3264,109.6004,109.2676,109.4829,25601.0
2023-12-22 10:30:00,111.93,112.06,111.36,111.36,22831.0,109.5319,109.6591,108.9741,108.9741,22831.0
2023-12-22 11:00:00,111.34,111.67,111.2,111.56,22998.0,108.9545,109.2774,108.8175,109.1698,22998.0
2023-12-22 11:30:00,111.56,111.71,111.41,111.56,13985.0,109.1698,109.3166,109.023,109.1698,13985.0
2023-12-22 12:00:00,111.53,111.81,111.44,111.7,22666.0,109.1404,109.4144,109.0524,109.3068,22666.0
2023-12-22 12:30:00,111.78,111.96,111.63,111.91,16141.0,109.3851,109.5612,109.2383,109.5123,16141.0
2023-12-22 13:00:00,111.87,111.95,111.83,111.86,10768.0,109.4731,109.5514,109.434,109.4634,10768.0
2023-12-22 13:30:00,111.9,111.93,111.74,111.83,15820.0,109.5025,109.5319,109.3459,109.434,15820.0
2023-12-22 14:00:00,111.81,111.81,111.16,111.19,18351.0,109.4144,109.4144,108.7784,108.8077,18351.0
2023-12-22 14:30:00,111.13,111.59,111.09,111.56,17232.0,108.749,109.1991,108.7099,109.1698,17232.0
2023-12-22 15:00:00,111.54,111.6,111.1,111.16,74573.0,109.1502,109.2089,108.7196,108.7784,74573.0
2023-12-22 15:30:00,111.16,111.73,111.15,111.72,246325.0,108.7784,109.3361,108.7686,109.3264,246325.0
2023-12-26 09:30:00,111.8,112.57,111.55,112.23,17407.0,109.4046,110.1581,109.16,109.8254,17407.0
2023-12-26 10:00:00,112.24,112.64,112.21,112.54,19359.0,109.8352,110.2266,109.8059,110.1288,19359.0
2023-12-26 10:30:00,112.63,112.84,112.58,112.75,12004.0,110.2169,110.4224,110.1679,110.3343,12004.0
2023-12-26 11:00:00,112.8,113.02,112.76,112.78,20985.0,110.3832,110.5985,110.3441,110.3636,20985.0
2023-12-26 11:30:00,112.82,112.94,112.73,112.84,12240.0,110.4028,110.5202,110.3147,110.4224,12240.0
2023-12-26 12:00:00,112.83,113.22,112.76,113.21,14003.0,110.4126,110.7942,110.3441,110.7844,14003.0
2023-12-26 12:30:00,113.22,113.25,112.91,112.95,14366.0,110.7942,110.8236,110.4909,110.53,14366.0
2023-12-26 13:00:00,112.97,113.11,112.96,112.98,12348.0,110.5496,110.6866,110.5398,110.5594,12348.0
2023-12-26 13:30:00,112.99,113.08,112.9,113.04,17254.0,110.5692,110.6572,110.4811,110.6181,17254.0
2023-12-26 14:00:00,113.01,113.16,113.01,113.14,12798.0,110.5887,110.7355,110.5887,110.7159,12798.0
2023-12-26 14:30:00,113.15,113.2,113.07,113.19,22467.0,110.7257,110.7747,110.6474,110.7649,22467.0
2023-12-26 15:00:00,113.17,113.34,113.14,113.15,20795.0,110.7453,110.9117,110.7159,110.7257,20795.0
2023-12-26 15:30:00,113.15,113.22,112.58,112.62,87126.0,110.7257,110.7942,110.1679,110.2071,87126.0
2023-12-27 09:30:00,112.7,112.97,112.25,112.65,14558.0,110.2854,110.5496,109.845,110.2364,14558.0
2023-12-27 10:00:00,112.67,113.0,112.48,112.89,21378.0,110.256,110.5789,110.0701,110.4713,21378.0
2023-12-27 10:30:00,112.87,112.92,112.61,112.82,30313.0,110.4517,110.5007,110.1973,110.4028,30313.0
2023-12-27 11:00:00,112.78,112.81,112.63,112.76,19368.0,110.3636,110.393,110.2169,110.3441,19368.0
2023-12-27 11:30:00,112.73,112.91,112.47,112.47,15877.0,110.3147,110.4909,110.0603,110.0603,15877.0
2023-12-27 12:00:00,112.46,113.03,112.44,113.0,34413.0,110.0505,110.6083,110.0309,110.5789,34413.0
2023-12-27 12:30:00,113.0,113.33,112.97,113.3,44703.0,110.5789,110.9019,110.5496,110.8725,44703.0
2023-12-27 13:00:00,113.3,113.62,113.19,113.19,22033.0,110.8725,111.1857,110.7649,110.7649,22033.0
2023-12-27 13:30:00,113.22,113.38,113.06,113.06,9720.0,110.7942,110.9508,110.6377,110.6377,9720.0
2023-12-27 14:00:00,113.02,113.02,112.63,112.88,24165.0,110.5985,110.5985,110.2169,110.4615,24165.0
2023-12-27 14:30:00,112.9,113.04,112.72,113.02,37902.0,110.4811,110.6181,110.3049,110.5985,37902.0
2023-12-27 15:00:00,113.03,113.1,112.9,113.05,30962.0,110.6083,110.6768,110.4811,110.6279,30962.0
2023-12-27 15:30:00,113.05,113.21,112.82,113.19,113845.0,110.6279,110.7844,110.4028,110.7649,113845.0
2023-12-28 09:30:00,113.55,113.62,112.39,112.94,10528.0,111.1172,111.1857,109.982,110.5202,10528.0
2023-12-28 10:00:00,112.9,113.14,112.87,112.98,13828.0,110.4811,110.7159,110.4517,110.5594,13828.0
2023-12-28 10:30:00,113.02,113.11,112.69,112.71,15593.0,110.5985,110.6866,110.2756,110.2951,15593.0
2023-12-28 11:00:00,112.7,112.8,112.56,112.71,15506.0,110.2854,110.3832,110.1484,110.2951,15506.0
2023-12-28 11:30:00,112.7,112.93,112.69,112.75,7092.0,110.2854,110.5104,110.2756,110.3343,7092.0
2023-12-28 12:00:00,112.76,112.89,112.75,112.79,7095.0,110.3441,110.4713,110.3343,110.3734,7095.0
2023-12-28 12:30:00,112.78,112.98,112.76,112.86,8911.0,110.3636,110.5594,110.3441,110.4419,8911.0
2023-12-28 13:00:00,112.87,112.91,112.67,112.78,9075.0,110.4517,110.4909,110.256,110.3636,9075.0
2023-12-28 13:30:00,112.8,112.91,112.73,112.76,9518.0,110.3832,110.4909,110.3147,110.3441,9518.0
2023-12-28 14:00:00,112.77,112.92,112.77,112.83,7911.0,110.3539,110.5007,110.3539,110.4126,7911.0
2023-12-28 14:30:00,112.87,112.93,112.75,112.86,16185.0,110.4517,110.5104,110.3343,110.4419,16185.0
2023-12-28 15:00:00,112.91,112.99,112.81,112.86,11277.0,110.4909,110.5692,110.393,110.4419,11277.0
2023-12-28 15:30:00,112.88,113.03,112.7,112.77,72936.0,110.4615,110.6083,110.2854,110.3539,72936.0
2023-12-29 09:30:00,112.31,112.7,112.0,112.4,6707.0,110.3473,110.7305,110.0427,110.4357,6707.0
2023-12-29 10:00:00,112.37,112.49,112.16,112.22,6803.0,110.4062,110.5241,110.1999,110.2589,6803.0
2023-12-29 10:30:00,112.15,112.25,111.84,112.0,9357.0,110.1901,110.2883,109.8855,110.0427,9357.0
2023-12-29 11:00:00,112.07,112.12,111.56,111.63,12140.0,110.1115,110.1606,109.6104,109.6792,12140.0
2023-12-29 11:30:00,111.71,111.74,111.51,111.6,5682.0,109.7578,109.7872,109.5613,109.6497,5682.0
2023-12-29 12:00:00,111.62,111.62,111.3,111.54,8739.0,109.6693,109.6693,109.3549,109.5907,8739.0
2023-12-29 12:30:00,111.43,111.72,111.38,111.7,8149.0,109.4827,109.7676,109.4335,109.7479,8149.0
2023-12-29 13:00:00,111.67,111.69,111.47,111.51,6869.0,109.7185,109.7381,109.522,109.5613,6869.0
2023-12-29 13:30:00,111.57,111.72,111.56,111.62,4180.0,109.6202,109.7676,109.6104,109.6693,4180.0
2023-12-29 14:00:00,111.62,111.76,111.53,111.6,5871.0,109.6693,109.8069,109.5809,109.6497,5871.0
2023-12-29 14:30:00,111.63,111.81,111.61,111.74,7040.0,109.6792,109.856,109.6595,109.7872,7040.0
2023-12-29 15:00:00,111.72,111.91,111.7,111.91,9474.0,109.7676,109.9543,109.7479,109.9543,9474.0
2023-12-29 15:30:00,111.86,111.97,111.47,111.51,80399.0,109.9051,110.0132,109.522,109.5613,80399.0
2024-01-02 09:30:00,111.14,111.44,110.5,110.94,25892.0,109.1977,109.4925,108.5689,109.0012,25892.0
2024-01-02 10:00:00,111.16,111.25,110.88,110.98,20147.0,109.2174,109.3058,108.9423,109.0405,20147.0
2024-01-02 10:30:00,110.96,111.25,110.71,111.01,12889.0,109.0209,109.3058,108.7752,109.07,12889.0
2024-01-02 11:00:00,111.02,111.38,111.01,111.28,11981.0,109.0798,109.4335,109.07,109.3353,11981.0
2024-01-02 11:30:00,111.28,111.74,111.28,111.69,12014.0,109.3353,109.7872,109.3353,109.7381,12014.0
2024-01-02 12:00:00,111.76,111.81,111.59,111.77,11732.0,109.8069,109.856,109.6399,109.8167,11732.0
2024-01-02 12:30:00,111.8,112.02,111.77,111.81,10776.0,109.8462,110.0623,109.8167,109.856,10776.0
2024-01-02 13:00:00,111.79,112.16,111.74,112.11,20712.0,109.8364,110.1999,109.7872,110.1508,20712.0
2024-01-02 13:30:00,112.07,112.2,112.05,112.16,11974.0,110.1115,110.2392,110.0918,110.1999,11974.0
2024-01-02 14:00:00,112.12,112.15,111.81,111.85,10666.0,110.1606,110.1901,109.856,109.8953,10666.0
2024-01-02 14:30:00,111.84,111.88,111.61,111.64,11633.0,109.8855,109.9248,109.6595,109.689,11633.0
2024-01-02 15:00:00,111.59,111.75,111.57,111.69,15892.0,109.6399,109.7971,109.6202,109.7381,15892.0
2024-01-02 15:30:00,111.67,112.39,111.66,112.3,94754.0,109.7185,110.4259,109.7086,110.3375,94754.0
2024-01-03 09:30:00,110.73,110.99,109.72,109.84,35835.0,108.7949,109.0503,107.8025,107.9204,35835.0
2024-01-03 10:00:00,109.97,110.36,109.78,109.94,18079.0,108.0482,108.4314,107.8615,108.0187,18079.0
2024-01-03 10:30:00,109.94,110.05,109.47,109.65,15547.0,108.0187,108.1268,107.5569,107.7338,15547.0
2024-01-03 11:00:00,109.69,110.08,109.66,109.96,30934.0,107.7731,108.1562,107.7436,108.0383,30934.0
2024-01-03 11:30:00,109.96,110.18,109.87,109.93,32767.0,108.0383,108.2545,107.9499,108.0089,32767.0
2024-01-03 12:00:00,109.92,110.07,109.65,109.72,21373.0,107.999,108.1464,107.7338,107.8025,21373.0
2024-01-03 12:30:00,109.8,110.28,109.76,110.28,9686.0,107.8811,108.3528,107.8418,108.3528,9686.0
2024-01-03 13:00:00,110.27,110.56,110.23,110.52,15604.0,108.3429,108.6279,108.3036,108.5886,15604.0
2024-01-03 13:30:00,110.52,110.52,110.28,110.47,18713.0,108.5886,108.5886,108.3528,108.5394,18713.0
2024-01-03 14:00:00,110.44,110.62,110.16,110.52,12960.0,108.51,108.6868,108.2349,108.5886,12960.0
2024-01-03 14:30:00,110.5,110.6,110.33,110.36,18625.0,108.5689,108.6672,108.4019,108.4314,18625.0
2024-01-03 15:00:00,110.37,110.37,109.74,109.85,27334.0,108.4412,108.4412,107.8222,107.9303,27334.0
2024-01-03 15:30:00,109.82,110.15,109.43,109.45,129002.0,107.9008,108.225,107.5176,107.5373,129002.0
2024-01-04 09:30:00,109.21,110.73,109.21,110.68,15169.0,107.3015,108.7949,107.3015,108.7458,15169.0
2024-01-04 10:00:00,110.62,111.3,110.62,111.06,23087.0,108.6868,109.3549,108.6868,109.1191,23087.0
2024-01-04 10:30:00,111.07,111.21,110.95,111.04,23909.0,109.1289,109.2665,109.011,109.0995,23909.0
2024-01-04 11:00:00,111.0,111.22,110.88,110.9,15290.0,109.0602,109.2763,108.9423,108.9619,15290.0
2024-01-04 11:30:00,110.88,110.95,110.44,110.56,22152.0,108.9423,109.011,108.51,108.6279,22152.0
2024-01-04 12:00:00,110.58,110.77,110.47,110.63,22480.0,108.6475,108.8342,108.5394,108.6966,22480.0
2024-01-04 12:30:00,110.56,110.58,110.34,110.5,19758.0,108.6279,108.6475,108.4117,108.5689,19758.0
2024-01-04 13:00:00,110.54,110.71,110.53,110.67,32599.0,108.6082,108.7752,108.5984,108.7359,32599.0
2024-01-04 13:30:00,110.68,110.85,110.65,110.83,19507.0,108.7458,108.9128,108.7163,108.8931,19507.0
2024-01-04 14:00:00,110.86,111.08,110.85,110.93,38893.0,108.9226,109.1388,108.9128,108.9914,38893.0
2024-01-04 14:30:00,110.92,111.0,110.73,110.81,67762.0,108.9816,109.0602,108.7949,108.8735,67762.0
2024-01-04 15:00:00,110.78,110.92,110.62,110.7,14897.0,108.844,108.9816,108.6868,108.7654,14897.0
2024-01-04 15:30:00,110.69,110.74,110.1,110.22,181863.0,108.7556,108.8047,108.1759,108.2938,181863.0
2024-01-05 09:30:00,110.18,111.08,109.5,111.0,19492.0,108.2545,109.1388,107.5864,109.0602,19492.0
2024-01-05 10:00:00,111.11,112.17,111.1,111.76,34477.0,109.1682,110.2097,109.1584,109.8069,34477.0
2024-01-05 10:30:00,111.69,112.35,111.68,112.0,19604.0,109.7381,110.3866,109.7283,110.0427,19604.0
2024-01-05 11:00:00,112.02,112.34,111.88,112.06,25638.0,110.0623,110.3768,109.9248,110.1016,25638.0
2024-01-05 11:30:00,112.06,112.39,112.02,112.17,13941.0,110.1016,110.4259,110.0623,110.2097,13941.0
2024-01-05 12:00:00,112.24,112.33,111.9,112.01,35556.0,110.2785,110.3669,109.9444,110.0525,35556.0
2024-01-05 12:30:00,112.0,112.14,111.87,111.98,44278.0,110.0427,110.1802,109.915,110.023,44278.0
2024-01-05 13:00:00,111.98,111.99,111.01,111.39,36197.0,110.023,110.0329,109.07,109.4434,36197.0
2024-01-05 13:30:00,111.36,112.01,111.36,111.84,20440.0,109.4139,110.0525,109.4139,109.8855,20440.0
2024-01-05 14:00:00,111.89,112.12,111.86,111.99,12562.0,109.9346,110.1606,109.9051,110.0329,12562.0
2024-01-05 14:30:00,111.9,111.97,111.47,111.51,30029.0,109.9444,110.0132,109.522,109.5613,30029.0
2024-01-05 15:00:00,111.53,111.86,111.49,111.8,46675.0,109.5809,109.9051,109.5416,109.8462,46675.0
2024-01-05 15:30:00,111.84,112.07,111.63,112.05,155320.0,109.8855,110.1115,109.6792,110.0918,155320.0
2024-01-08 09:30:00,112.32,112.38,111.33,111.63,26296.0,110.3571,110.4161,109.3844,109.6792,26296.0
2024-01-08 10:00:00,111.69,111.8,111.25,111.59,12432.0,109.7381,109.8462,109.3058,109.6399,12432.0
2024-01-08 10:30:00,111.75,111.97,111.7,111.71,7710.0,109.7971,110.0132,109.7479,109.7578,7710.0
2024-01-08 11:00:00,111.73,111.86,111.59,111.59,7820.0,109.7774,109.9051,109.6399,109.6399,7820.0
2024-01-08 11:30:00,111.66,111.7,111.34,111.6,15060.0,109.7086,109.7479,109.3942,109.6497,15060.0
2024-01-08 12:00:00,111.58,111.68,111.25,111.37,10903.0,109.63,109.7283,109.3058,109.4237,10903.0
2024-01-08 12:30:00,111.38,111.67,111.38,111.56,7002.0,109.4335,109.7185,109.4335,109.6104,7002.0
2024-01-08 13:00:00,111.59,111.71,111.49,111.63,9742.0,109.6399,109.7578,109.5416,109.6792,9742.0
2024-01-08 13:30:00,111.64,111.79,111.58,111.78,10639.0,109.689,109.8364,109.63,109.8265,10639.0
2024-01-08 14:00:00,111.78,112.34,111.77,112.32,14296.0,109.8265,110.3768,109.8167,110.3571,14296.0
2024-01-08 14:30:00,112.32,112.39,112.06,112.18,29907.0,110.3571,110.4259,110.1016,110.2195,29907.0
2024-01-08 15:00:00,112.17,112.17,111.84,111.96,45371.0,110.2097,110.2097,109.8855,110.0034,45371.0
2024-01-08 15:30:00,111.95,112.5,111.95,112.45,127384.0,109.9936,110.534,109.9936,110.4848,127384.0
2024-01-09 09:30:00,111.27,111.33,110.41,110.62,30142.0,109.3255,109.3844,108.4805,108.6868,30142.0
2024-01-09 10:00:00,110.69,110.89,110.36,110.89,17671.0,108.7556,108.9521,108.4314,108.9521,17671.0
2024-01-09 10:30:00,110.93,111.05,110.68,110.73,13224.0,108.9914,109.1093,108.7458,108.7949,13224.0
2024-01-09 11:00:00,110.73,111.13,110.71,111.03,15854.0,108.7949,109.1879,108.7752,109.0896,15854.0
2024-01-09 11:30:00,111.05,111.08,110.9,110.99,23033.0,109.1093,109.1388,108.9619,109.0503,23033.0
2024-01-09 12:00:00,110.93,111.01,110.79,110.89,5636.0,108.9914,109.07,108.8538,108.9521,5636.0
2024-01-09 12:30:00,110.94,110.94,110.51,110.51,9053.0,109.0012,109.0012,108.5787,108.5787,9053.0
2024-01-09 13:00:00,110.51,110.64,110.28,110.3,7896.0,108.5787,108.7065,108.3528,108.3724,7896.0
2024-01-09 13:30:00,110.26,110.55,110.18,110.48,10016.0,108.3331,108.618,108.2545,108.5493,10016.0
2024-01-09 14:00:00,110.5,110.55,110.15,110.19,12824.0,108.5689,108.618,108.225,108.2643,12824.0
2024-01-09 14:30:00,110.3,110.39,110.14,110.32,13070.0,108.3724,108.4608,108.2152,108.3921,13070.0
2024-01-09 15:00:00,110.36,110.43,110.23,110.34,20003.0,108.4314,108.5001,108.3036,108.4117,20003.0
2024-01-09 15:30:00,110.35,110.8,110.3,110.7,113789.0,108.4215,108.8637,108.3724,108.7654,113789.0
2024-01-10 09:30:00,111.85,111.95,110.9,111.09,50925.0,109.8953,109.9936,108.9619,109.1486,50925.0
2024-01-10 10:00:00,111.09,111.54,111.07,111.5,53196.0,109.1486,109.5907,109.1289,109.5514,53196.0
2024-01-10 10:30:00,111.53,111.75,111.45,111.58,16408.0,109.5809,109.7971,109.5023,109.63,16408.0
2024-01-10 11:00:00,111.57,111.64,111.25,111.25,20133.0,109.6202,109.689,109.3058,109.3058,20133.0
2024-01-10 11:30:00,111.26,111.26,110.93,111.03,14367.0,109.3156,109.3156,108.9914,109.0896,14367.0
2024-01-10 12:00:00,111.0,111.0,110.62,110.73,20868.0,109.0602,109.0602,108.6868,108.7949,20868.0
2024-01-10 12:30:00,110.74,110.77,110.47,110.49,21975.0,108.8047,108.8342,108.5394,108.5591,21975.0
2024-01-10 13:00:00,110.45,110.79,110.36,110.65,17955.0,108.5198,108.8538,108.4314,108.7163,17955.0
2024-01-10 13:30:00,110.65,110.79,110.54,110.72,11221.0,108.7163,108.8538,108.6082,108.7851,11221.0
2024-01-10 14:00:00,110.72,111.37,110.66,111.34,35837.0,108.7851,109.4237,108.7261,109.3942,35837.0
2024-01-10 14:30:00,111.36,111.45,111.22,111.27,16048.0,109.4139,109.5023,109.2763,109.3255,16048.0
2024-01-10 15:00:00,111.27,111.29,110.74,110.8,20106.0,109.3255,109.3451,108.8047,108.8637,20106.0
2024-01-10 15:30:00,110.79,111.0,110.55,110.94,115443.0,108.8538,109.0602,108.618,109.0012,115443.0
2024-01-11 09:30:00,110.99,110.99,110.24,110.87,22317.0,109.0503,109.0503,108.3135,108.9324,22317.0
2024-01-11 10:00:00,110.92,110.92,109.75,110.09,20492.0,108.9816,108.9816,107.832,108.1661,20492.0
2024-01-11 10:30:00,110.14,110.4,109.87,110.11,23644.0,108.2152,108.4707,107.9499,108.1857,23644.0
2024-01-11 11:00:00,110.12,110.19,109.73,110.1,26907.0,108.1955,108.2643,107.8124,108.1759,26907.0
2024-01-11 11:30:00,110.08,110.32,110.06,110.1,18690.0,108.1562,108.3921,108.1366,108.1759,18690.0
2024-01-11 12:00:00,110.13,110.34,110.07,110.25,9570.0,108.2054,108.4117,108.1464,108.3233,9570.0
2024-01-11 12:30:00,110.28,110.35,110.17,110.27,10605.0,108.3528,108.4215,108.2447,108.3429,10605.0
2024-01-11 13:00:00,110.28,110.51,110.27,110.3,14537.0,108.3528,108.5787,108.3429,108.3724,14537.0
2024-01-11 13:30:00,110.27,110.43,110.13,110.43,9814.0,108.3429,108.5001,108.2054,108.5001,9814.0
2024-01-11 14:00:00,110.44,110.51,110.24,110.45,14128.0,108.51,108.5787,108.3135,108.5198,14128.0
2024-01-11 14:30:00,110.49,110.62,110.42,110.59,13412.0,108.5591,108.6868,108.4903,108.6573,13412.0
2024-01-11 15:00:00,110.6,110.7,110.32,110.61,16929.0,108.6672,108.7654,108.3921,108.677,16929.0
2024-01-11 15:30:00,110.63,110.77,110.48,110.53,94153.0,108.6966,108.8342,108.5493,108.5984,94153.0
2024-01-12 09:30:00,111.0,111.59,110.29,110.49,23556.0,109.0602,109.6399,108.3626,108.5591,23556.0
2024-01-12 10:00:00,110.09,110.23,109.74,110.01,34555.0,108.1661,108.3036,107.8222,108.0875,34555.0
2024-01-12 10:30:00,109.94,110.15,109.43,109.63,29275.0,108.0187,108.225,107.5176,107.7141,29275.0
2024-01-12 11:00:00,109.6,109.64,109.26,109.53,23567.0,107.6846,107.7239,107.3506,107.6159,23567.0
2024-01-12 11:30:00,109.55,109.6,109.0,109.19,19256.0,107.6355,107.6846,107.0951,107.2818,19256.0
2024-01-12 12:00:00,109.21,109.47,108.95,109.29,124570.0,107.3015,107.5569,107.046,107.3801,124570.0
2024-01-12 12:30:00,109.29,109.33,109.16,109.21,11933.0,107.3801,107.4194,107.2523,107.3015,11933.0
2024-01-12 13:00:00,109.27,109.31,108.92,109.04,55674.0,107.3604,107.3997,107.0165,107.1344,55674.0
2024-01-12 13:30:00,109.05,109.41,109.04,109.41,21410.0,107.1442,107.498,107.1344,107.498,21410.0
2024-01-12 14:00:00,109.41,109.48,109.34,109.45,26677.0,107.498,107.5667,107.4292,107.5373,26677.0
2024-01-12 14:30:00,109.41,109.41,109.11,109.26,35833.0,107.498,107.498,107.2032,107.3506,35833.0
2024-01-12 15:00:00,109.24,109.31,108.96,109.0,51594.0,107.3309,107.3997,107.0558,107.0951,51594.0
2024-01-12 15:30:00,109.02,109.38,109.0,109.15,184129.0,107.1148,107.4685,107.0951,107.2425,184129.0
2024-01-16 09:30:00,107.94,107.94,106.75,107.59,37538.0,106.0536,106.0536,104.8844,105.7098,37538.0
2024-01-16 10:00:00,107.65,108.72,107.62,108.62,53282.0,105.7687,106.82,105.7392,106.7218,53282.0
2024-01-16 10:30:00,108.62,108.83,108.27,108.63,42603.0,106.7218,106.9281,106.3779,106.7316,42603.0
2024-01-16 11:00:00,108.7,109.28,108.37,108.97,28592.0,106.8004,107.3702,106.4761,107.0656,28592.0
2024-01-16 11:30:00,108.99,109.11,108.79,108.92,22003.0,107.0853,107.2032,106.8888,107.0165,22003.0
2024-01-16 12:00:00,108.91,108.91,108.57,108.61,24022.0,107.0067,107.0067,106.6726,106.7119,24022.0
2024-01-16 12:30:00,108.59,108.9,108.48,108.8,22506.0,106.6923,106.9969,106.5842,106.8986,22506.0
2024-01-16 13:00:00,108.85,109.1,108.84,109.09,24810.0,106.9477,107.1934,106.9379,107.1835,24810.0
2024-01-16 13:30:00,109.11,109.14,108.83,109.02,44625.0,107.2032,107.2327,106.9281,107.1148,44625.0
2024-01-16 14:00:00,109.02,109.07,108.64,108.79,22108.0,107.1148,107.1639,106.7414,106.8888,22108.0
2024-01-16 14:30:00,108.71,108.89,108.63,108.83,26538.0,106.8102,106.987,106.7316,106.9281,26538.0
2024-01-16 15:00:00,108.83,109.04,108.76,108.82,31642.0,106.9281,107.1344,106.8593,106.9183,31642.0
2024-01-16 15:30:00,108.88,109.37,108.74,109.33,193396.0,106.9772,107.4587,106.8397,107.4194,193396.0
2024-01-17 09:30:00,107.62,109.58,107.6,109.57,21749.0,105.7392,107.665,105.7196,107.6552,21749.0
2024-01-17 10:00:00,109.48,110.09,109.35,109.42,31420.0,107.5667,108.1661,107.439,107.5078,31420.0
2024-01-17 10:30:00,109.45,109.8,109.41,109.45,23754.0,107.5373,107.8811,107.498,107.5373,23754.0
2024-01-17 11:00:00,109.56,109.87,109.55,109.73,20469.0,107.6453,107.9499,107.6355,107.8124,20469.0
2024-01-17 11:30:00,109.75,109.75,109.44,109.58,10494.0,107.832,107.832,107.5274,107.665,10494.0
2024-01-17 12:00:00,109.54,109.54,109.15,109.19,11720.0,107.6257,107.6257,107.2425,107.2818,11720.0
2024-01-17 12:30:00,109.19,109.41,109.15,109.25,12057.0,107.2818,107.498,107.2425,107.3408,12057.0
2024-01-17 13:00:00,109.24,109.32,109.11,109.22,16917.0,107.3309,107.4095,107.2032,107.3113,16917.0
2024-01-17 13:30:00,109.23,109.34,109.05,109.34,19539.0,107.3211,107.4292,107.1442,107.4292,19539.0
2024-01-17 14:00:00,109.34,109.45,109.16,109.41,20372.0,107.4292,107.5373,107.2523,107.498,20372.0
2024-01-17 14:30:00,109.43,109.47,109.0,109.06,27157.0,107.5176,107.5569,107.0951,107.1541,27157.0
2024-01-17 15:00:00,109.04,109.1,108.82,109.08,58862.0,107.1344,107.1934,106.9183,107.1737,58862.0
2024-01-17 15:30:00,109.02,109.32,108.89,109.21,143803.0,107.1148,107.4095,106.987,107.3015,143803.0
2024-01-18 09:30:00,109.22,109.44,108.2,108.62,26662.0,107.3113,107.5274,106.3091,106.7218,26662.0
2024-01-18 10:00:00,108.78,109.16,108.67,108.9,15786.0,106.879,107.2523,106.7709,106.9969,15786.0
2024-01-18 10:30:00,108.97,109.03,108.45,108.54,12324.0,107.0656,107.1246,106.5547,106.6432,12324.0
2024-01-18 11:00:00,108.41,108.85,108.36,108.78,24911.0,106.5154,106.9477,106.4663,106.879,24911.0
2024-01-18 11:30:00,108.77,109.0,108.69,108.85,38183.0,106.8691,107.0951,106.7905,106.9477,38183.0
2024-01-18 12:00:00,108.75,108.79,108.37,108.38,15855.0,106.8495,106.8888,106.4761,106.486,15855.0
2024-01-18 12:30:00,108.31,108.58,108.31,108.42,5519.0,106.4172,106.6825,106.4172,106.5253,5519.0
2024-01-18 13:00:00,108.36,108.4,108.23,108.38,6096.0,106.4663,106.5056,106.3386,106.486,6096.0
2024-01-18 13:30:00,108.37,108.63,108.36,108.52,5467.0,106.4761,106.7316,106.4663,106.6235,5467.0
2024-01-18 14:00:00,108.51,108.66,108.46,108.66,10323.0,106.6137,106.7611,106.5646,106.7611,10323.0
2024-01-18 14:30:00,108.73,108.89,108.59,108.86,12730.0,106.8298,106.987,106.6923,106.9576,12730.0
2024-01-18 15:00:00,108.83,109.21,108.82,109.2,12981.0,106.9281,107.3015,106.9183,107.2916,12981.0
2024-01-18 15:30:00,109.23,109.82,109.22,109.74,127184.0,107.3211,107.9008,107.3113,107.8222,127184.0
2024-01-19 09:30:00,110.36,110.36,109.0,109.93,73469.0,108.4314,108.4314,107.0951,108.0089,73469.0
2024-01-19 10:00:00,109.99,110.53,109.58,110.23,25405.0,108.0678,108.5984,107.665,108.3036,25405.0
2024-01-19 10:30:00,110.27,110.32,109.93,110.27,7740.0,108.3429,108.3921,108.0089,108.3429,7740.0
2024-01-19 11:00:00,110.37,110.71,110.3,110.61,10962.0,108.4412,108.7752,108.3724,108.677,10962.0
2024-01-19 11:30:00,110.62,110.64,110.42,110.51,15544.0,108.6868,108.7065,108.4903,108.5787,15544.0
2024-01-19 12:00:00,110.54,110.69,110.25,110.64,17116.0,108.6082,108.7556,108.3233,108.7065,17116.0
2024-01-19 12:30:00,110.67,110.93,110.63,110.81,24084.0,108.7359,108.9914,108.6966,108.8735,24084.0
2024-01-19 13:00:00,110.8,111.12,110.64,111.03,21275.0,108.8637,109.1781,108.7065,109.0896,21275.0
2024-01-19 13:30:00,111.0,111.4,110.93,111.34,31571.0,109.0602,109.4532,108.9914,109.3942,31571.0
2024-01-19 14:00:00,111.38,111.73,111.34,111.63,50926.0,109.4335,109.7774,109.3942,109.6792,50926.0
2024-01-19 14:30:00,111.68,111.83,111.52,111.77,29410.0,109.7283,109.8757,109.5711,109.8167,29410.0
2024-01-19 15:00:00,111.73,111.77,111.58,111.61,28509.0,109.7774,109.8167,109.63,109.6595,28509.0
2024-01-19 15:30:00,111.58,111.61,111.27,111.53,108048.0,109.63,109.6595,109.3255,109.5809,108048.0
2024-01-22 09:30:00,111.42,112.55,111.42,112.53,16841.0,109.4728,110.5831,109.4728,110.5634,16841.0
2024-01-22 10:00:00,112.56,113.12,112.54,113.09,24981.0,110.5929,111.1431,110.5733,111.1136,24981.0
2024-01-22 10:30:00,113.09,113.25,112.84,113.25,51392.0,111.1136,111.2708,110.868,111.2708,51392.0
2024-01-22 11:00:00,113.23,113.24,112.78,113.03,27969.0,111.2512,111.261,110.8091,111.0547,27969.0
2024-01-22 11:30:00,113.03,113.06,112.84,112.96,35859.0,111.0547,111.0842,110.868,110.9859,35859.0
2024-01-22 12:00:00,112.98,112.98,112.77,112.92,23517.0,111.0056,111.0056,110.7992,110.9466,23517.0
2024-01-22 12:30:00,112.94,112.94,112.74,112.8,15829.0,110.9663,110.9663,110.7698,110.8287,15829.0
2024-01-22 13:00:00,112.8,112.97,112.76,112.79,15284.0,110.8287,110.9957,110.7894,110.8189,15284.0
2024-01-22 13:30:00,112.69,112.89,112.56,112.78,16712.0,110.7206,110.9171,110.5929,110.8091,16712.0
2024-01-22 14:00:00,112.8,112.87,112.69,112.77,15459.0,110.8287,110.8975,110.7206,110.7992,15459.0
2024-01-22 14:30:00,112.75,112.8,112.68,112.72,16163.0,110.7796,110.8287,110.7108,110.7501,16163.0
2024-01-22 15:00:00,112.71,113.04,112.54,113.03,23867.0,110.7403,111.0645,110.5733,111.0547,23867.0
2024-01-22 15:30:00,113.06,113.55,113.03,113.53,176924.0,111.0842,111.5656,111.0547,111.546,176924.0
2024-01-23 09:30:00,113.89,114.26,113.62,113.83,28078.0,111.8997,112.2632,111.6344,111.8407,28078.0
2024-01-23 10:00:00,113.81,114.09,113.46,113.47,18060.0,111.8211,112.0962,111.4772,111.487,18060.0
2024-01-23 10:30:00,113.45,113.47,112.85,113.0,34961.0,111.4674,111.487,110.8778,111.0252,34961.0
2024-01-23 11:00:00,113.0,113.16,112.96,113.05,13880.0,111.0252,111.1824,110.9859,111.0743,13880.0
2024-01-23 11:30:00,113.06,113.1,112.8,112.98,35319.0,111.0842,111.1235,110.8287,111.0056,35319.0
2024-01-23 12:00:00,113.01,113.07,112.84,112.95,22992.0,111.035,111.094,110.868,110.9761,22992.0
2024-01-23 12:30:00,112.94,113.2,112.94,113.13,13453.0,110.9663,111.2217,110.9663,111.1529,13453.0
2024-01-23 13:00:00,113.14,113.25,113.07,113.12,20853.0,111.1628,111.2708,111.094,111.1431,20853.0
2024-01-23 13:30:00,113.09,113.24,113.03,113.23,11294.0,111.1136,111.261,111.0547,111.2512,11294.0
2024-01-23 14:00:00,113.27,113.27,113.1,113.17,16670.0,111.2905,111.2905,111.1235,111.1922,16670.0
2024-01-23 14:30:00,113.17,113.49,113.14,113.34,31461.0,111.1922,111.5067,111.1628,111.3593,31461.0
2024-01-23 15:00:00,113.32,113.45,113.2,113.25,13353.0,111.3396,111.4674,111.2217,111.2708,13353.0
2024-01-23 15:30:00,113.2,113.67,113.19,113.42,140391.0,111.2217,111.6835,111.2119,111.4379,140391.0
2024-01-24 09:30:00,114.58,115.42,114.0,115.08,59442.0,112.5776,113.4029,112.0077,113.0689,59442.0
2024-01-24 10:00:00,115.1,115.1,114.36,114.73,94219.0,113.0885,113.0885,112.3615,112.725,94219.0
2024-01-24 10:30:00,114.69,115.0,114.5,114.56,36448.0,112.6857,112.9903,112.499,112.558,36448.0
2024-01-24 11:00:00,114.59,114.93,114.54,114.89,51015.0,112.5874,112.9215,112.5383,112.8822,51015.0
2024-01-24 11:30:00,114.89,114.92,114.53,114.59,56523.0,112.8822,112.9117,112.5285,112.5874,56523.0
2024-01-24 12:00:00,114.59,114.64,114.38,114.41,43275.0,112.5874,112.6366,112.3811,112.4106,43275.0
2024-01-24 12:30:00,114.44,114.47,114.26,114.46,49468.0,112.4401,112.4695,112.2632,112.4597,49468.0
2024-01-24 13:00:00,114.46,114.49,113.91,114.02,73731.0,112.4597,112.4892,111.9193,112.0274,73731.0
2024-01-24 13:30:00,114.01,114.02,113.4,113.57,62374.0,112.0176,112.0274,111.4182,111.5853,62374.0
2024-01-24 14:00:00,113.56,113.83,113.22,113.29,98702.0,111.5754,111.8407,111.2414,111.3102,98702.0
2024-01-24 14:30:00,113.31,113.38,112.97,113.0,128498.0,111.3298,111.3986,110.9957,111.0252,128498.0
2024-01-24 15:00:00,112.97,113.0,111.93,112.03,154947.0,110.9957,111.0252,109.9739,110.0722,154947.0
2024-01-24 15:30:00,112.03,112.92,112.03,112.68,483990.0,110.0722,110.9466,110.0722,110.7108,483990.0
2024-01-25 09:30:00,115.98,116.58,109.69,111.19,162540.0,113.9531,114.5427,107.7731,109.2469,162540.0
2024-01-25 10:00:00,111.15,111.55,110.29,111.32,180249.0,109.2075,109.6006,108.3626,109.3746,180249.0
2024-01-25 10:30:00,111.35,111.6,110.51,110.78,75022.0,109.4041,109.6497,108.5787,108.844,75022.0
2024-01-25 11:00:00,110.67,111.16,110.66,111.02,81543.0,108.7359,109.2174,108.7261,109.0798,81543.0
2024-01-25 11:30:00,111.07,111.5,110.82,111.37,52082.0,109.1289,109.5514,108.8833,109.4237,52082.0
2024-01-25 12:00:00,111.42,111.81,111.24,111.78,67532.0,109.4728,109.856,109.296,109.8265,67532.0
2024-01-25 12:30:00,111.79,111.79,111.42,111.45,67765.0,109.8364,109.8364,109.4728,109.5023,67765.0
2024-01-25 13:00:00,111.45,111.99,111.44,111.65,58016.0,109.5023,110.0329,109.4925,109.6988,58016.0
2024-01-25 13:30:00,111.65,112.11,111.59,112.1,78826.0,109.6988,110.1508,109.6399,110.1409,78826.0
2024-01-25 14:00:00,112.14,112.59,112.01,112.45,90682.0,110.1802,110.6224,110.0525,110.4848,90682.0
2024-01-25 14:30:00,112.5,112.72,112.34,112.63,70079.0,110.534,110.7501,110.3768,110.6617,70079.0
2024-01-25 15:00:00,112.6,113.37,112.58,113.22,118664.0,110.6322,111.3888,110.6126,111.2414,118664.0
2024-01-25 15:30:00,113.23,113.98,113.13,113.84,334819.0,111.2512,111.9881,111.1529,111.8505,334819.0
2024-01-26 09:30:00,114.37,116.45,114.25,115.68,84708.0,112.3713,114.4149,112.2534,113.6584,84708.0
2024-01-26 10:00:00,115.68,115.77,114.87,115.25,69794.0,113.6584,113.7468,112.8625,113.2359,69794.0
2024-01-26 10:30:00,115.2,116.15,115.07,116.01,53593.0,113.1868,114.1202,113.059,113.9826,53593.0
2024-01-26 11:00:00,116.02,116.25,115.3,115.47,72783.0,113.9924,114.2184,113.285,113.4521,72783.0
2024-01-26 11:30:00,115.5,115.58,115.05,115.4,236649.0,113.4815,113.5601,113.0394,113.3833,236649.0
2024-01-26 12:00:00,115.39,116.1,115.26,116.0,102422.0,113.3735,114.071,113.2457,113.9728,102422.0
2024-01-26 12:30:00,116.02,116.25,115.18,115.34,61643.0,113.9924,114.2184,113.1671,113.3243,61643.0
2024-01-26 13:00:00,115.4,115.52,114.72,115.05,107471.0,113.3833,113.5012,112.7152,113.0394,107471.0
2024-01-26 13:30:00,115.17,115.2,113.89,113.94,51073.0,113.1573,113.1868,111.8997,111.9488,51073.0
2024-01-26 14:00:00,113.98,114.41,113.56,113.71,119865.0,111.9881,112.4106,111.5754,111.7228,119865.0
2024-01-26 14:30:00,113.72,113.97,113.4,113.91,47512.0,111.7326,111.9783,111.4182,111.9193,47512.0
2024-01-26 15:00:00,113.88,114.25,113.78,113.87,55137.0,111.8898,112.2534,111.7916,111.88,55137.0
2024-01-26 15:30:00,113.88,113.9,113.19,113.22,238869.0,111.8898,111.9095,111.2119,111.2414,238869.0
2024-01-29 09:30:00,112.52,113.27,112.05,112.52,25677.0,110.5536,111.2905,110.0918,110.5536,25677.0
2024-01-29 10:00:00,112.49,112.54,112.2,112.45,74526.0,110.5241,110.5733,110.2392,110.4848,74526.0
2024-01-29 10:30:00,112.46,112.53,112.35,112.46,63591.0,110.4947,110.5634,110.3866,110.4947,63591.0
2024-01-29 11:00:00,112.44,112.7,112.42,112.6,92513.0,110.475,110.7305,110.4554,110.6322,92513.0
2024-01-29 11:30:00,112.64,113.04,112.64,112.94,40597.0,110.6715,111.0645,110.6715,110.9663,40597.0
2024-01-29 12:00:00,112.95,112.95,112.67,112.67,66055.0,110.9761,110.9761,110.701,110.701,66055.0
2024-01-29 12:30:00,112.7,112.71,112.11,112.25,37938.0,110.7305,110.7403,110.1508,110.2883,37938.0
2024-01-29 13:00:00,112.22,112.3,112.07,112.26,20240.0,110.2589,110.3375,110.1115,110.2982,20240.0
2024-01-29 13:30:00,112.28,112.34,111.59,111.69,56609.0,110.3178,110.3768,109.6399,109.7381,56609.0
2024-01-29 14:00:00,111.67,112.05,111.62,112.05,76827.0,109.7185,110.0918,109.6693,110.0918,76827.0
2024-01-29 14:30:00,112.08,112.12,111.77,111.86,74550.0,110.1213,110.1606,109.8167,109.9051,74550.0
2024-01-29 15:00:00,111.86,112.64,111.81,112.52,136689.0,109.9051,110.6715,109.856,110.5536,136689.0
2024-01-29 15:30:00,112.53,112.56,111.95,112.29,229911.0,110.5634,110.5929,109.9936,110.3276,229911.0
2024-01-30 09:30:00,111.81,112.64,111.8,112.25,24356.0,109.856,110.6715,109.8462,110.2883,24356.0
2024-01-30 10:00:00,112.22,112.55,112.04,112.25,30282.0,110.2589,110.5831,110.082,110.2883,30282.0
2024-01-30 10:30:00,112.28,112.76,112.16,112.66,34001.0,110.3178,110.7894,110.1999,110.6912,34001.0
2024-01-30 11:00:00,112.66,113.34,112.62,113.08,55496.0,110.6912,111.3593,110.6519,111.1038,55496.0
2024-01-30 11:30:00,113.08,113.33,113.04,113.04,163182.0,111.1038,111.3495,111.0645,111.0645,163182.0
2024-01-30 12:00:00,113.02,113.34,113.02,113.21,132354.0,111.0449,111.3593,111.0449,111.2315,132354.0
2024-01-30 12:30:00,113.19,113.34,113.0,113.09,66344.0,111.2119,111.3593,111.0252,111.1136,66344.0
2024-01-30 13:00:00,113.11,113.28,112.99,113.22,23006.0,111.1333,111.3003,111.0154,111.2414,23006.0
2024-01-30 13:30:00,113.21,113.34,113.12,113.15,89504.0,111.2315,111.3593,111.1431,111.1726,89504.0
2024-01-30 14:00:00,113.13,113.35,113.08,113.27,178681.0,111.1529,111.3691,111.1038,111.2905,178681.0
2024-01-30 14:30:00,113.27,113.8,113.17,113.79,51046.0,111.2905,111.8112,111.1922,111.8014,51046.0
2024-01-30 15:00:00,113.82,113.91,113.48,113.62,214419.0,111.8309,111.9193,111.4968,111.6344,214419.0
2024-01-30 15:30:00,113.62,113.81,113.41,113.49,438259.0,111.6344,111.8211,111.4281,111.5067,438259.0
2024-01-31 09:30:00,113.22,113.93,112.01,112.09,57634.0,111.2414,111.939,110.0525,110.1311,57634.0
2024-01-31 10:00:00,112.11,112.61,111.7,112.54,69774.0,110.1508,110.642,109.7479,110.5733,69774.0
2024-01-31 10:30:00,112.57,112.63,111.67,112.02,48943.0,110.6027,110.6617,109.7185,110.0623,48943.0
2024-01-31 11:00:00,112.04,112.46,112.04,112.21,61198.0,110.082,110.4947,110.082,110.249,61198.0
2024-01-31 11:30:00,112.22,112.65,112.21,112.63,51624.0,110.2589,110.6813,110.249,110.6617,51624.0
2024-01-31 12:00:00,112.6,112.87,112.5,112.66,59319.0,110.6322,110.8975,110.534,110.6912,59319.0
2024-01-31 12:30:00,112.64,112.76,112.17,112.67,31483.0,110.6715,110.7894,110.2097,110.701,31483.0
2024-01-31 13:00:00,112.59,112.63,112.2,112.31,20321.0,110.6224,110.6617,110.2392,110.3473,20321.0
2024-01-31 13:30:00,112.35,112.41,112.21,112.39,29458.0,110.3866,110.4455,110.249,110.4259,29458.0
2024-01-31 14:00:00,112.45,112.45,111.46,111.59,39513.0,110.4848,110.4848,109.5121,109.6399,39513.0
2024-01-31 14:30:00,111.54,112.3,111.11,111.13,30285.0,109.5907,110.3375,109.1682,109.1879,30285.0
2024-01-31 15:00:00,111.13,111.19,110.43,110.77,91662.0,109.1879,109.2469,108.5001,108.8342,91662.0
2024-01-31 15:30:00,110.75,110.8,110.05,110.15,165748.0,108.8145,108.8637,108.1268,108.225,165748.0
2024-02-01 09:30:00,109.89,110.53,109.11,109.54,53248.0,107.9696,108.5984,107.2032,107.6257,53248.0
2024-02-01 10:00:00,109.46,109.87,108.78,109.48,56566.0,107.5471,107.9499,106.879,107.5667,56566.0
2024-02-01 10:30:00,109.51,109.55,108.41,108.56,74481.0,107.5962,107.6355,106.5154,106.6628,74481.0
2024-02-01 11:00:00,108.55,108.92,108.24,108.89,48310.0,106.653,107.0165,106.3484,106.987,48310.0
2024-02-01 11:30:00,108.92,109.1,108.87,109.01,32201.0,107.0165,107.1934,106.9674,107.1049,32201.0
2024-02-01 12:00:00,109.08,109.82,109.07,109.81,34635.0,107.1737,107.9008,107.1639,107.891,34635.0
2024-02-01 12:30:00,109.93,110.55,109.93,110.41,28032.0,108.0089,108.618,108.0089,108.4805,28032.0
2024-02-01 13:00:00,110.48,110.6,110.18,110.25,21770.0,108.5493,108.6672,108.2545,108.3233,21770.0
2024-02-01 13:30:00,110.27,110.42,110.13,110.23,12129.0,108.3429,108.4903,108.2054,108.3036,12129.0
2024-02-01 14:00:00,110.28,110.7,110.27,110.68,37493.0,108.3528,108.7654,108.3429,108.7458,37493.0
2024-02-01 14:30:00,110.68,111.11,110.53,111.06,56052.0,108.7458,109.1682,108.5984,109.1191,56052.0
2024-02-01 15:00:00,111.07,111.2,110.81,110.98,41534.0,109.1289,109.2567,108.8735,109.0405,41534.0
2024-02-01 15:30:00,110.95,110.97,110.2,110.48,127864.0,109.011,109.0307,108.2742,108.5493,127864.0
2024-02-02 09:30:00,110.45,112.17,110.22,111.63,66338.0,108.5198,110.2097,108.2938,109.6792,66338.0
2024-02-02 10:00:00,111.63,112.27,111.01,112.06,83319.0,109.6792,110.308,109.07,110.1016,83319.0
2024-02-02 10:30:00,112.13,112.6,111.93,112.34,30245.0,110.1704,110.6322,109.9739,110.3768,30245.0
2024-02-02 11:00:00,112.31,112.88,112.15,112.84,50133.0,110.3473,110.9073,110.1901,110.868,50133.0
2024-02-02 11:30:00,112.89,113.59,112.85,113.2,76769.0,110.9171,111.6049,110.8778,111.2217,76769.0
2024-02-02 12:00:00,113.2,113.42,112.77,113.25,28894.0,111.2217,111.4379,110.7992,111.2708,28894.0
2024-02-02 12:30:00,113.25,113.42,112.59,112.87,19141.0,111.2708,111.4379,110.6224,110.8975,19141.0
2024-02-02 13:00:00,112.99,113.12,112.8,112.97,14700.0,111.0154,111.1431,110.8287,110.9957,14700.0
2024-02-02 13:30:00,112.91,113.21,112.81,113.09,23581.0,110.9368,111.2315,110.8385,111.1136,23581.0
2024-02-02 14:00:00,113.18,113.38,113.0,113.11,20922.0,111.2021,111.3986,111.0252,111.1333,20922.0
2024-02-02 14:30:00,113.15,113.34,113.06,113.33,16337.0,111.1726,111.3593,111.0842,111.3495,16337.0
2024-02-02 15:00:00,113.33,113.7,113.22,113.47,33587.0,111.3495,111.713,111.2414,111.487,33587.0
2024-02-02 15:30:00,113.45,113.47,112.42,112.44,118555.0,111.4674,111.487,110.4554,110.475,118555.0
2024-02-05 09:30:00,111.65,111.81,110.99,111.45,38980.0,109.6988,109.856,109.0503,109.5023,38980.0
2024-02-05 10:00:00,111.37,111.46,110.8,111.27,21790.0,109.4237,109.5121,108.8637,109.3255,21790.0
2024-02-05 10:30:00,111.28,111.69,111.19,111.46,20560.0,109.3353,109.7381,109.2469,109.5121,20560.0
2024-02-05 11:00:00,111.47,111.87,111.36,111.86,36375.0,109.522,109.915,109.4139,109.9051,36375.0
2024-02-05 11:30:00,111.81,111.88,111.67,111.76,25735.0,109.856,109.9248,109.7185,109.8069,25735.0
2024-02-05 12:00:00,111.83,111.84,111.4,111.82,19024.0,109.8757,109.8855,109.4532,109.8658,19024.0
2024-02-05 12:30:00,111.81,112.04,111.77,111.94,21087.0,109.856,110.082,109.8167,109.9837,21087.0
2024-02-05 13:00:00,111.89,112.07,111.78,111.83,26522.0,109.9346,110.1115,109.8265,109.8757,26522.0
2024-02-05 13:30:00,111.86,112.07,111.84,111.98,22608.0,109.9051,110.1115,109.8855,110.023,22608.0
2024-02-05 14:00:00,111.97,112.66,111.93,112.6,40629.0,110.0132,110.6912,109.9739,110.6322,40629.0
2024-02-05 14:30:00,112.6,112.99,112.57,112.9,57835.0,110.6322,111.0154,110.6027,110.927,57835.0
2024-02-05 15:00:00,112.91,113.11,112.59,113.03,63206.0,110.9368,111.1333,110.6224,111.0547,63206.0
2024-02-05 15:30:00,113.02,113.09,112.42,112.42,133731.0,111.0449,111.1136,110.4554,110.4554,133731.0
2024-02-06 09:30:00,112.08,112.82,112.0,112.2,20949.0,110.1213,110.8484,110.0427,110.2392,20949.0
2024-02-06 10:00:00,112.08,112.11,111.57,111.9,17821.0,110.1213,110.1508,109.6202,109.9444,17821.0
2024-02-06 10:30:00,112.07,112.14,111.73,111.73,4860.0,110.1115,110.1802,109.7774,109.7774,4860.0
2024-02-06 11:00:00,111.67,111.78,111.55,111.6,9115.0,109.7185,109.8265,109.6006,109.6497,9115.0
2024-02-06 11:30:00,111.52,111.52,111.05,111.06,5886.0,109.5711,109.5711,109.1093,109.1191,5886.0
2024-02-06 12:00:00,110.95,111.09,110.79,111.03,13465.0,109.011,109.1486,108.8538,109.0896,13465.0
2024-02-06 12:30:00,111.02,111.09,110.85,110.85,19370.0,109.0798,109.1486,108.9128,108.9128,19370.0
2024-02-06 13:00:00,110.82,110.87,110.54,110.64,7600.0,108.8833,108.9324,108.6082,108.7065,7600.0
2024-02-06 13:30:00,110.69,110.97,110.63,110.84,41207.0,108.7556,109.0307,108.6966,108.903,41207.0
2024-02-06 14:00:00,110.79,110.84,110.58,110.67,28716.0,108.8538,108.903,108.6475,108.7359,28716.0
2024-02-06 14:30:00,110.64,110.99,110.64,110.94,74822.0,108.7065,109.0503,108.7065,109.0012,74822.0
2024-02-06 15:00:00,110.92,111.36,110.85,111.36,26304.0,108.9816,109.4139,108.9128,109.4139,26304.0
2024-02-06 15:30:00,111.38,111.53,111.2,111.35,110819.0,109.4335,109.5809,109.2567,109.4041,110819.0
2024-02-07 09:30:00,111.36,111.65,110.39,110.5,43318.0,109.4139,109.6988,108.4608,108.5689,43318.0
2024-02-07 10:00:00,110.52,111.4,110.51,111.2,23730.0,108.5886,109.4532,108.5787,109.2567,23730.0
2024-02-07 10:30:00,111.3,111.35,110.87,110.98,13576.0,109.3549,109.4041,108.9324,109.0405,13576.0
2024-02-07 11:00:00,110.98,111.0,110.79,110.91,16899.0,109.0405,109.0602,108.8538,108.9717,16899.0
2024-02-07 11:30:00,110.97,111.08,110.88,110.95,21237.0,109.0307,109.1388,108.9423,109.011,21237.0
2024-02-07 12:00:00,110.93,111.27,110.92,111.09,14492.0,108.9914,109.3255,108.9816,109.1486,14492.0
2024-02-07 12:30:00,111.09,111.43,111.05,111.43,7362.0,109.1486,109.4827,109.1093,109.4827,7362.0
2024-02-07 13:00:00,111.38,111.58,111.3,111.51,10528.0,109.4335,109.63,109.3549,109.5613,10528.0
2024-02-07 13:30:00,111.52,111.65,111.45,111.64,15639.0,109.5711,109.6988,109.5023,109.689,15639.0
2024-02-07 14:00:00,111.64,111.76,111.49,111.53,25200.0,109.689,109.8069,109.5416,109.5809,25200.0
2024-02-07 14:30:00,111.53,111.6,111.42,111.58,24349.0,109.5809,109.6497,109.4728,109.63,24349.0
2024-02-07 15:00:00,111.62,111.62,111.17,111.18,32605.0,109.6693,109.6693,109.2272,109.237,32605.0
2024-02-07 15:30:00,111.19,111.26,110.77,111.06,142322.0,109.2469,109.3156,108.8342,109.1191,142322.0
2024-02-08 09:30:00,111.15,111.32,110.6,110.87,14096.0,109.2075,109.3746,108.6672,108.9324,14096.0
2024-02-08 10:00:00,110.85,111.31,110.85,111.01,25222.0,108.9128,109.3648,108.9128,109.07,25222.0
2024-02-08 10:30:00,111.02,111.13,110.45,110.71,37615.0,109.0798,109.1879,108.5198,108.7752,37615.0
2024-02-08 11:00:00,110.72,110.8,110.27,110.33,17033.0,108.7851,108.8637,108.3429,108.4019,17033.0
2024-02-08 11:30:00,110.37,110.64,110.16,110.64,22196.0,108.4412,108.7065,108.2349,108.7065,22196.0
2024-02-08 12:00:00,110.63,110.77,110.52,110.71,7028.0,108.6966,108.8342,108.5886,108.7752,7028.0
2024-02-08 12:30:00,110.73,110.81,110.53,110.81,14070.0,108.7949,108.8735,108.5984,108.8735,14070.0
2024-02-08 13:00:00,110.79,110.97,110.68,110.94,32517.0,108.8538,109.0307,108.7458,109.0012,32517.0
2024-02-08 13:30:00,111.02,111.55,110.91,111.55,13109.0,109.0798,109.6006,108.9717,109.6006,13109.0
2024-02-08 14:00:00,111.61,111.88,111.47,111.81,34642.0,109.6595,109.9248,109.522,109.856,34642.0
2024-02-08 14:30:00,111.79,112.13,111.71,112.06,20512.0,109.8364,110.1704,109.7578,110.1016,20512.0
2024-02-08 15:00:00,112.07,112.15,111.84,112.08,35338.0,110.1115,110.1901,109.8855,110.1213,35338.0
2024-02-08 15:30:00,112.1,112.16,111.9,112.12,164909.0,110.1409,110.1999,109.9444,110.1606,164909.0
2024-02-09 09:30:00,111.97,112.53,111.97,112.43,23065.0,110.0132,110.5634,110.0132,110.4652,23065.0
2024-02-09 10:00:00,112.42,112.71,112.1,112.68,39192.0,110.4554,110.7403,110.1409,110.7108,39192.0
2024-02-09 10:30:00,112.68,113.33,112.48,113.32,17365.0,110.7108,111.3495,110.5143,111.3396,17365.0
2024-02-09 11:00:00,113.24,113.57,113.1,113.47,39725.0,111.261,111.5853,111.1235,111.487,39725.0
2024-02-09 11:30:00,113.52,113.52,113.01,113.17,13575.0,111.5361,111.5361,111.035,111.1922,13575.0
2024-02-09 12:00:00,113.17,114.15,113.12,114.13,32293.0,111.1922,112.1551,111.1431,112.1355,32293.0
2024-02-09 12:30:00,114.15,114.27,113.5,114.07,65291.0,112.1551,112.273,111.5165,112.0765,65291.0
2024-02-09 13:00:00,114.08,114.3,113.83,114.18,13975.0,112.0863,112.3025,111.8407,112.1846,13975.0
2024-02-09 13:30:00,114.21,114.22,114.02,114.09,17070.0,112.2141,112.2239,112.0274,112.0962,17070.0
2024-02-09 14:00:00,114.12,114.35,114.08,114.23,19154.0,112.1256,112.3516,112.0863,112.2337,19154.0
2024-02-09 14:30:00,114.16,114.45,114.12,114.28,27056.0,112.1649,112.4499,112.1256,112.2828,27056.0
2024-02-09 15:00:00,114.3,114.6,114.15,114.59,34185.0,112.3025,112.5973,112.1551,112.5874,34185.0
2024-02-09 15:30:00,114.6,114.96,114.38,114.88,149796.0,112.5973,112.951,112.3811,112.8724,149796.0
2024-02-12 09:30:00,115.18,115.97,115.18,115.72,22016.0,113.1671,113.9433,113.1671,113.6977,22016.0
2024-02-12 10:00:00,115.74,116.36,115.72,116.31,23120.0,113.7173,114.3265,113.6977,114.2774,23120.0
2024-02-12 10:30:00,116.32,116.74,116.12,116.67,28042.0,114.2872,114.6999,114.0907,114.6311,28042.0
2024-02-12 11:00:00,116.63,116.99,116.56,116.93,20452.0,114.5918,114.9455,114.523,114.8865,20452.0
2024-02-12 11:30:00,117.0,117.21,116.87,117.02,19435.0,114.9553,115.1616,114.8276,114.975,19435.0
2024-02-12 12:00:00,116.99,117.13,116.95,117.11,22468.0,114.9455,115.083,114.9062,115.0634,22468.0
2024-02-12 12:30:00,117.14,117.31,117.04,117.14,15671.0,115.0929,115.2599,114.9946,115.0929,15671.0
2024-02-12 13:00:00,117.13,117.47,117.05,117.1,29727.0,115.083,115.4171,115.0044,115.0536,29727.0
2024-02-12 13:30:00,117.13,117.79,117.1,117.66,44537.0,115.083,115.7315,115.0536,115.6038,44537.0
2024-02-12 14:00:00,117.66,117.86,117.33,117.51,42492.0,115.6038,115.8003,115.2795,115.4564,42492.0
2024-02-12 14:30:00,117.51,117.57,117.11,117.38,62283.0,115.4564,115.5154,115.0634,115.3287,62283.0
2024-02-12 15:00:00,117.38,117.53,117.12,117.21,48623.0,115.3287,115.4761,115.0732,115.1616,48623.0
2024-02-12 15:30:00,117.22,117.23,116.82,117.07,207524.0,115.1715,115.1813,114.7785,115.0241,207524.0
2024-02-13 09:30:00,115.88,116.85,115.2,115.66,71536.0,113.8549,114.8079,113.1868,113.6387,71536.0
2024-02-13 10:00:00,115.57,115.84,115.2,115.49,50104.0,113.5503,113.8156,113.1868,113.4717,50104.0
2024-02-13 10:30:00,115.55,115.64,114.95,115.2,93148.0,113.5307,113.6191,112.9411,113.1868,93148.0
2024-02-13 11:00:00,115.14,115.94,115.08,115.91,48527.0,113.1278,113.9138,113.0689,113.8844,48527.0
2024-02-13 11:30:00,115.91,116.27,115.87,116.08,26807.0,113.8844,114.2381,113.8451,114.0514,26807.0
2024-02-13 12:00:00,116.02,116.08,115.59,115.68,21375.0,113.9924,114.0514,113.57,113.6584,21375.0
2024-02-13 12:30:00,115.69,115.86,115.37,115.45,25989.0,113.6682,113.8352,113.3538,113.4324,25989.0
2024-02-13 13:00:00,115.46,115.46,114.4,114.41,20186.0,113.4422,113.4422,112.4008,112.4106,20186.0
2024-02-13 13:30:00,114.4,114.48,114.22,114.44,21258.0,112.4008,112.4794,112.2239,112.4401,21258.0
2024-02-13 14:00:00,114.45,114.48,113.68,113.69,61703.0,112.4499,112.4794,111.6933,111.7032,61703.0
2024-02-13 14:30:00,113.71,113.91,113.35,113.67,56364.0,111.7228,111.9193,111.3691,111.6835,56364.0
2024-02-13 15:00:00,113.66,113.98,113.48,113.94,59321.0,111.6737,111.9881,111.4968,111.9488,59321.0
2024-02-13 15:30:00,113.93,114.93,113.9,114.91,167089.0,111.939,112.9215,111.9095,112.9018,167089.0
2024-02-14 09:30:00,115.86,116.27,114.97,115.59,22625.0,113.8352,114.2381,112.9608,113.57,22625.0
2024-02-14 10:00:00,115.66,116.36,115.45,116.29,22493.0,113.6387,114.3265,113.4324,114.2577,22493.0
2024-02-14 10:30:00,116.22,116.31,115.41,115.48,15251.0,114.1889,114.2774,113.3931,113.4619,15251.0
2024-02-14 11:00:00,115.37,115.84,115.02,115.72,24047.0,113.3538,113.8156,113.0099,113.6977,24047.0
2024-02-14 11:30:00,115.67,115.82,115.33,115.43,30024.0,113.6486,113.7959,113.3145,113.4128,30024.0
2024-02-14 12:00:00,115.35,115.39,115.09,115.27,23701.0,113.3342,113.3735,113.0787,113.2555,23701.0
2024-02-14 12:30:00,115.28,115.32,115.1,115.32,22171.0,113.2654,113.3047,113.0885,113.3047,22171.0
2024-02-14 13:00:00,115.36,115.56,115.27,115.53,16190.0,113.344,113.5405,113.2555,113.511,16190.0
2024-02-14 13:30:00,115.57,115.89,115.53,115.82,28265.0,113.5503,113.8647,113.511,113.7959,28265.0
2024-02-14 14:00:00,115.78,116.19,115.65,116.19,54881.0,113.7566,114.1595,113.6289,114.1595,54881.0
2024-02-14 14:30:00,116.19,116.36,116.13,116.25,40566.0,114.1595,114.3265,114.1005,114.2184,40566.0
2024-02-14 15:00:00,116.25,116.61,116.01,116.47,26939.0,114.2184,114.5721,113.9826,114.4346,26939.0
2024-02-14 15:30:00,116.46,116.74,116.11,116.69,146597.0,114.4248,114.6999,114.0809,114.6507,146597.0
2024-02-15 09:30:00,117.22,118.57,117.22,118.5,25486.0,115.1715,116.4979,115.1715,116.4291,25486.0
2024-02-15 10:00:00,118.55,118.8,118.14,118.14,25069.0,116.4782,116.7239,116.0754,116.0754,25069.0
2024-02-15 10:30:00,118.1,118.16,117.7,117.81,22077.0,116.0361,116.095,115.6431,115.7512,22077.0
2024-02-15 11:00:00,117.88,118.08,117.67,118.04,20641.0,115.8199,116.0164,115.6136,115.9771,20641.0
2024-02-15 11:30:00,118.03,118.55,118.02,118.26,19739.0,115.9673,116.4782,115.9575,116.1933,19739.0
2024-02-15 12:00:00,118.28,118.6,118.19,118.45,28957.0,116.2129,116.5274,116.1245,116.38,28957.0
2024-02-15 12:30:00,118.49,118.56,118.3,118.33,24002.0,116.4193,116.4881,116.2326,116.2621,24002.0
2024-02-15 13:00:00,118.29,118.62,118.21,118.58,20705.0,116.2228,116.547,116.1442,116.5077,20705.0
2024-02-15 13:30:00,118.63,118.75,118.46,118.66,14522.0,116.5568,116.6747,116.3898,116.5863,14522.0
2024-02-15 14:00:00,118.72,119.05,118.66,118.93,31061.0,116.6453,116.9695,116.5863,116.8516,31061.0
2024-02-15 14:30:00,118.98,119.02,118.83,118.95,23986.0,116.9007,116.94,116.7533,116.8712,23986.0
2024-02-15 15:00:00,118.93,118.99,118.61,118.63,30892.0,116.8516,116.9105,116.5372,116.5568,30892.0
2024-02-15 15:30:00,118.61,118.7,118.21,118.4,167225.0,116.5372,116.6256,116.1442,116.3308,167225.0
2024-02-16 09:30:00,118.1,118.68,117.87,118.3,38357.0,116.0361,116.606,115.8101,116.2326,38357.0
2024-02-16 10:00:00,118.23,118.54,118.21,118.43,21438.0,116.1638,116.4684,116.1442,116.3603,21438.0
2024-02-16 10:30:00,118.33,118.65,118.25,118.46,25793.0,116.2621,116.5765,116.1835,116.3898,25793.0
2024-02-16 11:00:00,118.43,118.93,118.38,118.93,19124.0,116.3603,116.8516,116.3112,116.8516,19124.0
2024-02-16 11:30:00,119.01,119.23,118.86,119.07,20640.0,116.9302,117.1463,116.7828,116.9891,20640.0
2024-02-16 12:00:00,119.07,119.14,118.92,118.99,20507.0,116.9891,117.0579,116.8418,116.9105,20507.0
2024-02-16 12:30:00,118.96,118.98,118.74,118.9,15139.0,116.8811,116.9007,116.6649,116.8221,15139.0
2024-02-16 13:00:00,118.85,119.02,118.62,118.88,18123.0,116.773,116.94,116.547,116.8025,18123.0
2024-02-16 13:30:00,118.86,119.07,118.82,119.07,15026.0,116.7828,116.9891,116.7435,116.9891,15026.0
2024-02-16 14:00:00,119.07,119.19,118.92,118.98,20410.0,116.9891,117.107,116.8418,116.9007,20410.0
2024-02-16 14:30:00,118.94,119.08,118.6,119.05,52231.0,116.8614,116.999,116.5274,116.9695,52231.0
2024-02-16 15:00:00,119.04,119.09,118.89,118.97,22172.0,116.9597,117.0088,116.8123,116.8909,22172.0
2024-02-16 15:30:00,118.99,119.01,118.4,118.49,77864.0,116.9105,116.9302,116.3308,116.4193,77864.0
2024-02-20 09:30:00,117.11,118.33,116.53,117.78,72262.0,115.0634,116.2621,114.4935,115.7217,72262.0
2024-02-20 10:00:00,117.9,117.91,117.27,117.59,22475.0,115.8396,115.8494,115.2206,115.535,22475.0
2024-02-20 10:30:00,117.61,117.62,117.15,117.31,25394.0,115.5547,115.5645,115.1027,115.2599,25394.0
2024-02-20 11:00:00,117.33,117.68,117.18,117.68,11863.0,115.2795,115.6234,115.1322,115.6234,11863.0
2024-02-20 11:30:00,117.67,117.73,117.18,117.21,14738.0,115.6136,115.6726,115.1322,115.1616,14738.0
2024-02-20 12:00:00,117.2,117.26,116.83,116.87,16359.0,115.1518,115.2108,114.7883,114.8276,16359.0
2024-02-20 12:30:00,116.93,116.95,116.66,116.92,24157.0,114.8865,114.9062,114.6213,114.8767,24157.0
2024-02-20 13:00:00,116.93,116.93,116.53,116.59,17178.0,114.8865,114.8865,114.4935,114.5525,17178.0
2024-02-20 13:30:00,116.61,116.81,116.49,116.73,18131.0,114.5721,114.7686,114.4542,114.69,18131.0
2024-02-20 14:00:00,116.76,116.76,116.4,116.65,25521.0,114.7195,114.7195,114.3658,114.6114,25521.0
2024-02-20 14:30:00,116.7,117.09,116.69,117.04,20011.0,114.6606,115.0437,114.6507,114.9946,20011.0
2024-02-20 15:00:00,117.07,117.07,116.69,116.97,29293.0,115.0241,115.0241,114.6507,114.9258,29293.0
2024-02-20 15:30:00,116.97,116.97,116.19,116.45,155417.0,114.9258,114.9258,114.1595,114.4149,155417.0
2024-02-21 09:30:00,116.24,116.48,115.65,116.13,25131.0,114.2086,114.4444,113.6289,114.1005,25131.0
2024-02-21 10:00:00,116.36,116.82,116.36,116.5,31239.0,114.3265,114.7785,114.3265,114.4641,31239.0
2024-02-21 10:30:00,116.47,116.72,116.46,116.54,18513.0,114.4346,114.6802,114.4248,114.5034,18513.0
2024-02-21 11:00:00,116.6,116.77,116.5,116.57,17707.0,114.5623,114.7293,114.4641,114.5328,17707.0
2024-02-21 11:30:00,116.54,116.59,116.24,116.4,18914.0,114.5034,114.5525,114.2086,114.3658,18914.0
2024-02-21 12:00:00,116.4,116.46,116.24,116.36,14865.0,114.3658,114.4248,114.2086,114.3265,14865.0
2024-02-21 12:30:00,116.36,116.47,116.1,116.44,14546.0,114.3265,114.4346,114.071,114.4051,14546.0
2024-02-21 13:00:00,116.45,116.45,116.1,116.3,14562.0,114.4149,114.4149,114.071,114.2675,14562.0
2024-02-21 13:30:00,116.3,116.47,116.2,116.47,13138.0,114.2675,114.4346,114.1693,114.4346,13138.0
2024-02-21 14:00:00,116.43,116.67,116.36,116.51,13259.0,114.3953,114.6311,114.3265,114.4739,13259.0
2024-02-21 14:30:00,116.5,116.5,116.28,116.4,12867.0,114.4641,114.4641,114.2479,114.3658,12867.0
2024-02-21 15:00:00,116.39,116.39,115.94,116.04,26304.0,114.356,114.356,113.9138,114.0121,26304.0
2024-02-21 15:30:00,116.07,116.9,115.99,116.84,108099.0,114.0416,114.8571,113.963,114.7981,108099.0
2024-02-22 09:30:00,117.94,119.0,117.62,118.8,37179.0,115.8789,116.9204,115.5645,116.7239,37179.0
2024-02-22 10:00:00,118.78,118.96,117.93,118.05,24465.0,116.7042,116.8811,115.8691,115.987,24465.0
2024-02-22 10:30:00,118.0,118.28,117.94,118.15,14261.0,115.9378,116.2129,115.8789,116.0852,14261.0
2024-02-22 11:00:00,118.19,118.48,118.07,118.37,9318.0,116.1245,116.4095,116.0066,116.3014,9318.0
2024-02-22 11:30:00,118.39,118.41,118.11,118.24,10912.0,116.321,116.3407,116.0459,116.1736,10912.0
2024-02-22 12:00:00,118.19,118.36,118.1,118.29,12781.0,116.1245,116.2915,116.0361,116.2228,12781.0
2024-02-22 12:30:00,118.32,118.32,118.08,118.17,14167.0,116.2522,116.2522,116.0164,116.1049,14167.0
2024-02-22 13:00:00,118.14,118.25,118.06,118.23,18137.0,116.0754,116.1835,115.9968,116.1638,18137.0
2024-02-22 13:30:00,118.23,118.62,118.16,118.59,31643.0,116.1638,116.547,116.095,116.5175,31643.0
2024-02-22 14:00:00,118.63,118.83,118.6,118.83,25126.0,116.5568,116.7533,116.5274,116.7533,25126.0
2024-02-22 14:30:00,118.81,118.81,118.05,118.17,19030.0,116.7337,116.7337,115.987,116.1049,19030.0
2024-02-22 15:00:00,118.17,118.55,118.17,118.52,25159.0,116.1049,116.4782,116.1049,116.4488,25159.0
2024-02-22 15:30:00,118.52,118.95,118.35,118.46,124754.0,116.4488,116.8712,116.2817,116.3898,124754.0
2024-02-23 09:30:00,118.64,119.43,118.5,119.04,45036.0,116.5667,117.3428,116.4291,116.9597,45036.0
2024-02-23 10:00:00,119.04,119.44,118.98,119.41,27350.0,116.9597,117.3527,116.9007,117.3232,27350.0
2024-02-23 10:30:00,119.41,120.0,119.25,119.94,63602.0,117.3232,117.9029,117.166,117.8439,63602.0
2024-02-23 11:00:00,120.0,120.09,119.18,119.39,34086.0,117.9029,117.9913,117.0972,117.3035,34086.0
2024-02-23 11:30:00,119.4,119.43,119.0,119.03,41887.0,117.3134,117.3428,116.9204,116.9498,41887.0
2024-02-23 12:00:00,119.03,119.39,119.0,119.19,19523.0,116.9498,117.3035,116.9204,117.107,19523.0
2024-02-23 12:30:00,119.14,119.23,119.03,119.07,11554.0,117.0579,117.1463,116.9498,116.9891,11554.0
2024-02-23 13:00:00,119.02,119.07,118.91,119.0,12586.0,116.94,116.9891,116.8319,116.9204,12586.0
2024-02-23 13:30:00,119.0,119.1,118.73,118.74,10596.0,116.9204,117.0186,116.6551,116.6649,10596.0
2024-02-23 14:00:00,118.72,118.98,118.66,118.71,23989.0,116.6453,116.9007,116.5863,116.6354,23989.0
2024-02-23 14:30:00,118.71,118.79,118.59,118.79,21809.0,116.6354,116.714,116.5175,116.714,21809.0
2024-02-23 15:00:00,118.76,118.98,118.72,118.89,21312.0,116.6846,116.9007,116.6453,116.8123,21312.0
2024-02-23 15:30:00,118.91,118.97,118.54,118.54,49289.0,116.8319,116.8909,116.4684,116.4684,49289.0
2024-02-26 09:30:00,118.22,119.6,118.22,119.6,22801.0,116.154,117.5099,116.154,117.5099,22801.0
2024-02-26 10:00:00,119.6,119.6,118.72,118.81,20511.0,117.5099,117.5099,116.6453,116.7337,20511.0
2024-02-26 10:30:00,118.85,119.05,118.68,118.76,11732.0,116.773,116.9695,116.606,116.6846,11732.0
2024-02-26 11:00:00,118.77,119.11,118.65,119.08,9556.0,116.6944,117.0284,116.5765,116.999,9556.0
2024-02-26 11:30:00,119.11,119.52,119.1,119.52,19454.0,117.0284,117.4313,117.0186,117.4313,19454.0
2024-02-26 12:00:00,119.51,119.57,119.41,119.49,17742.0,117.4215,117.4804,117.3232,117.4018,17742.0
2024-02-26 12:30:00,119.5,119.5,119.06,119.1,8386.0,117.4116,117.4116,116.9793,117.0186,8386.0
2024-02-26 13:00:00,119.15,119.15,118.76,118.79,6552.0,117.0677,117.0677,116.6846,116.714,6552.0
2024-02-26 13:30:00,118.76,118.95,118.67,118.95,9866.0,116.6846,116.8712,116.5961,116.8712,9866.0
2024-02-26 14:00:00,118.91,118.99,118.7,118.9,17909.0,116.8319,116.9105,116.6256,116.8221,17909.0
2024-02-26 14:30:00,118.91,118.92,118.64,118.79,14254.0,116.8319,116.8418,116.5667,116.714,14254.0
2024-02-26 15:00:00,118.81,119.18,118.81,119.17,15850.0,116.7337,117.0972,116.7337,117.0874,15850.0
2024-02-26 15:30:00,119.19,119.2,118.55,118.67,85397.0,117.107,117.1169,116.4782,116.5961,85397.0
2024-02-27 09:30:00,119.2,119.42,118.7,118.96,24301.0,117.1169,117.333,116.6256,116.8811,24301.0
2024-02-27 10:00:00,118.97,119.06,118.59,118.74,25458.0,116.8909,116.9793,116.5175,116.6649,25458.0
2024-02-27 10:30:00,118.81,118.84,118.43,118.72,18568.0,116.7337,116.7632,116.3603,116.6453,18568.0
2024-02-27 11:00:00,118.77,119.15,118.77,119.02,10030.0,116.6944,117.0677,116.6944,116.94,10030.0
2024-02-27 11:30:00,119.02,119.05,118.89,118.98,7825.0,116.94,116.9695,116.8123,116.9007,7825.0
2024-02-27 12:00:00,118.98,119.04,118.8,119.02,13843.0,116.9007,116.9597,116.7239,116.94,13843.0
2024-02-27 12:30:00,119.08,119.22,119.04,119.12,10502.0,116.999,117.1365,116.9597,117.0383,10502.0
2024-02-27 13:00:00,119.09,119.32,119.03,119.1,9983.0,117.0088,117.2348,116.9498,117.0186,9983.0
2024-02-27 13:30:00,119.12,119.18,119.03,119.06,8683.0,117.0383,117.0972,116.9498,116.9793,8683.0
2024-02-27 14:00:00,119.12,119.26,119.04,119.16,10305.0,117.0383,117.1758,116.9597,117.0776,10305.0
2024-02-27 14:30:00,119.18,119.26,119.05,119.16,14840.0,117.0972,117.1758,116.9695,117.0776,14840.0
2024-02-27 15:00:00,119.2,119.35,119.17,119.3,20832.0,117.1169,117.2642,117.0874,117.2151,20832.0
2024-02-27 15:30:00,119.34,119.76,119.3,119.71,88806.0,117.2544,117.6671,117.2151,117.618,88806.0
2024-02-28 09:30:00,119.32,120.1,119.23,120.05,18749.0,117.2348,118.0011,117.1463,117.952,18749.0
2024-02-28 10:00:00,120.05,120.12,119.38,119.56,42836.0,117.952,118.0208,117.2937,117.4706,42836.0
2024-02-28 10:30:00,119.6,120.23,119.6,120.23,12961.0,117.5099,118.1289,117.5099,118.1289,12961.0
2024-02-28 11:00:00,120.31,120.79,120.18,120.74,28653.0,118.2075,118.6791,118.0797,118.63,28653.0
2024-02-28 11:30:00,120.73,120.9,120.38,120.56,29718.0,118.6201,118.7872,118.2762,118.4531,29718.0
2024-02-28 12:00:00,120.56,120.69,120.4,120.46,14597.0,118.4531,118.5808,118.2959,118.3548,14597.0
2024-02-28 12:30:00,120.45,120.59,120.36,120.47,6873.0,118.345,118.4826,118.2566,118.3647,6873.0
2024-02-28 13:00:00,120.44,120.67,120.4,120.64,12193.0,118.3352,118.5612,118.2959,118.5317,12193.0
2024-02-28 13:30:00,120.64,120.8,120.64,120.68,8551.0,118.5317,118.6889,118.5317,118.571,8551.0
2024-02-28 14:00:00,120.68,120.69,120.22,120.48,6878.0,118.571,118.5808,118.119,118.3745,6878.0
2024-02-28 14:30:00,120.46,120.49,120.07,120.24,12990.0,118.3548,118.3843,117.9717,118.1387,12990.0
2024-02-28 15:00:00,120.25,120.38,120.15,120.31,25137.0,118.1485,118.2762,118.0503,118.2075,25137.0
2024-02-28 15:30:00,120.29,120.48,120.12,120.42,102546.0,118.1878,118.3745,118.0208,118.3155,102546.0
2024-02-29 09:30:00,121.0,121.41,120.53,121.41,28728.0,118.8854,119.2882,118.4236,119.2882,28728.0
2024-02-29 10:00:00,121.26,121.43,120.22,120.59,20456.0,119.1409,119.3079,118.119,118.4826,20456.0
2024-02-29 10:30:00,120.66,120.8,120.33,120.41,30838.0,118.5514,118.6889,118.2271,118.3057,30838.0
2024-02-29 11:00:00,120.5,120.5,120.08,120.08,15341.0,118.3941,118.3941,117.9815,117.9815,15341.0
2024-02-29 11:30:00,120.06,120.06,119.48,119.58,10188.0,117.9618,117.9618,117.392,117.4902,10188.0
2024-02-29 12:00:00,119.56,119.72,119.42,119.62,13447.0,117.4706,117.6278,117.333,117.5295,13447.0
2024-02-29 12:30:00,119.63,119.91,119.63,119.79,15335.0,117.5394,117.8145,117.5394,117.6966,15335.0
2024-02-29 13:00:00,119.82,120.03,119.78,119.9,9882.0,117.726,117.9324,117.6867,117.8046,9882.0
2024-02-29 13:30:00,119.87,120.1,119.85,119.93,7877.0,117.7752,118.0011,117.7555,117.8341,7877.0
2024-02-29 14:00:00,119.95,120.26,119.88,120.12,20056.0,117.8538,118.1583,117.785,118.0208,20056.0
2024-02-29 14:30:00,120.1,120.17,119.67,119.78,10890.0,118.0011,118.0699,117.5787,117.6867,10890.0
2024-02-29 15:00:00,119.81,120.05,119.8,119.99,24286.0,117.7162,117.952,117.7064,117.8931,24286.0
2024-02-29 15:30:00,120.02,120.72,120.01,120.2,101351.0,117.9225,118.6103,117.9127,118.0994,101351.0
2024-03-01 09:30:00,120.46,120.47,119.33,119.5,22072.0,118.3548,118.3647,117.2446,117.4116,22072.0
2024-03-01 10:00:00,119.71,120.53,119.71,120.47,12852.0,117.618,118.4236,117.618,118.3647,12852.0
2024-03-01 10:30:00,120.39,120.47,119.97,120.12,17060.0,118.2861,118.3647,117.8734,118.0208,17060.0
2024-03-01 11:00:00,120.13,120.23,119.85,119.85,13372.0,118.0306,118.1289,117.7555,117.7555,13372.0
2024-03-01 11:30:00,119.87,119.87,119.49,119.75,18894.0,117.7752,117.7752,117.4018,117.6573,18894.0
2024-03-01 12:00:00,119.78,119.8,119.44,119.68,29585.0,117.6867,117.7064,117.3527,117.5885,29585.0
2024-03-01 12:30:00,119.73,119.94,119.71,119.72,21112.0,117.6376,117.8439,117.618,117.6278,21112.0
2024-03-01 13:00:00,119.7,119.74,119.5,119.55,14155.0,117.6081,117.6474,117.4116,117.4608,14155.0
2024-03-01 13:30:00,119.53,119.84,119.39,119.82,28194.0,117.4411,117.7457,117.3035,117.726,28194.0
2024-03-01 14:00:00,119.81,119.98,119.68,119.95,41970.0,117.7162,117.8832,117.5885,117.8538,41970.0
2024-03-01 14:30:00,119.94,119.98,119.56,119.65,40417.0,117.8439,117.8832,117.4706,117.559,40417.0
2024-03-01 15:00:00,119.64,119.81,119.27,119.73,38128.0,117.5492,117.7162,117.1856,117.6376,38128.0
2024-03-01 15:30:00,119.73,120.08,119.5,120.05,214932.0,117.6376,117.9815,117.4116,117.952,214932.0
2024-03-04 09:30:00,120.18,121.41,120.12,121.28,30376.0,118.0797,119.2882,118.0208,119.1605,30376.0
2024-03-04 10:00:00,121.26,121.6,120.67,121.6,20971.0,119.1409,119.4749,118.5612,119.4749,20971.0
2024-03-04 10:30:00,121.49,121.55,120.73,120.9,21003.0,119.3668,119.4258,118.6201,118.7872,21003.0
2024-03-04 11:00:00,120.96,121.29,120.85,121.27,14904.0,118.8461,119.1703,118.738,119.1507,14904.0
2024-03-04 11:30:00,121.2,121.99,121.19,121.69,45545.0,119.0819,119.8581,119.0721,119.5634,45545.0
2024-03-04 12:00:00,121.69,121.72,121.44,121.63,18149.0,119.5634,119.5928,119.3177,119.5044,18149.0
2024-03-04 12:30:00,121.63,121.66,121.3,121.36,12753.0,119.5044,119.5339,119.1802,119.2391,12753.0
2024-03-04 13:00:00,121.37,121.56,121.37,121.46,15441.0,119.2489,119.4356,119.2489,119.3374,15441.0
2024-03-04 13:30:00,121.48,121.55,121.17,121.18,16923.0,119.357,119.4258,119.0524,119.0623,16923.0
2024-03-04 14:00:00,121.22,121.3,120.87,121.18,29323.0,119.1016,119.1802,118.7577,119.0623,29323.0
2024-03-04 14:30:00,121.14,121.7,121.1,121.56,38716.0,119.023,119.5732,118.9837,119.4356,38716.0
2024-03-04 15:00:00,121.58,121.72,121.5,121.55,33564.0,119.4553,119.5928,119.3767,119.4258,33564.0
2024-03-04 15:30:00,121.55,121.55,120.74,120.88,114333.0,119.4258,119.4258,118.63,118.7675,114333.0
2024-03-05 09:30:00,120.19,121.48,120.19,121.43,30046.0,118.0896,119.357,118.0896,119.3079,30046.0
2024-03-05 10:00:00,121.5,121.87,120.84,121.05,23732.0,119.3767,119.7402,118.7282,118.9345,23732.0
2024-03-05 10:30:00,121.05,121.36,120.88,121.34,18934.0,118.9345,119.2391,118.7675,119.2195,18934.0
2024-03-05 11:00:00,121.36,121.4,120.74,120.88,17836.0,119.2391,119.2784,118.63,118.7675,17836.0
2024-03-05 11:30:00,120.92,121.22,120.63,121.05,48912.0,118.8068,119.1016,118.5219,118.9345,48912.0
2024-03-05 12:00:00,121.14,121.49,121.06,121.49,16634.0,119.023,119.3668,118.9444,119.3668,16634.0
2024-03-05 12:30:00,121.45,121.53,121.18,121.5,13601.0,119.3275,119.4061,119.0623,119.3767,13601.0
2024-03-05 13:00:00,121.48,122.07,121.48,121.89,38175.0,119.357,119.9367,119.357,119.7599,38175.0
2024-03-05 13:30:00,121.89,122.09,121.52,121.52,21866.0,119.7599,119.9564,119.3963,119.3963,21866.0
2024-03-05 14:00:00,121.5,121.68,121.4,121.53,18405.0,119.3767,119.5535,119.2784,119.4061,18405.0
2024-03-05 14:30:00,121.51,121.51,120.9,120.97,21314.0,119.3865,119.3865,118.7872,118.8559,21314.0
2024-03-05 15:00:00,120.95,121.07,120.69,120.69,26043.0,118.8363,118.9542,118.5808,118.5808,26043.0
2024-03-05 15:30:00,120.69,121.56,120.65,121.49,100522.0,118.5808,119.4356,118.5415,119.3668,100522.0
2024-03-06 09:30:00,122.0,122.02,120.29,121.66,48337.0,119.8679,119.8876,118.1878,119.5339,48337.0
2024-03-06 10:00:00,121.5,121.72,120.89,121.23,33495.0,119.3767,119.5928,118.7773,119.1114,33495.0
2024-03-06 10:30:00,121.23,121.34,121.08,121.31,19078.0,119.1114,119.2195,118.964,119.19,19078.0
2024-03-06 11:00:00,121.26,121.4,120.86,121.23,42151.0,119.1409,119.2784,118.7479,119.1114,42151.0
2024-03-06 11:30:00,121.23,121.57,120.88,120.88,14142.0,119.1114,119.4455,118.7675,118.7675,14142.0
2024-03-06 12:00:00,120.86,121.25,120.67,121.09,20928.0,118.7479,119.131,118.5612,118.9738,20928.0
2024-03-06 12:30:00,121.09,121.37,121.0,121.05,14756.0,118.9738,119.2489,118.8854,118.9345,14756.0
2024-03-06 13:00:00,121.03,121.1,120.78,120.92,9707.0,118.9149,118.9837,118.6693,118.8068,9707.0
2024-03-06 13:30:00,120.92,120.92,120.17,120.58,14156.0,118.8068,118.8068,118.0699,118.4728,14156.0
2024-03-06 14:00:00,120.54,121.0,120.05,120.96,25682.0,118.4335,118.8854,117.952,118.8461,25682.0
2024-03-06 14:30:00,120.96,121.28,120.89,120.97,50970.0,118.8461,119.1605,118.7773,118.8559,50970.0
2024-03-06 15:00:00,120.96,121.2,120.74,120.9,42963.0,118.8461,119.0819,118.63,118.7872,42963.0
2024-03-06 15:30:00,120.99,121.37,120.73,121.18,113892.0,118.8756,119.2489,118.6201,119.0623,113892.0
2024-03-07 09:30:00,121.46,122.4,121.43,122.13,29578.0,119.3374,120.2609,119.3079,119.9957,29578.0
2024-03-07 10:00:00,121.91,122.01,121.4,121.73,24215.0,119.7795,119.8778,119.2784,119.6027,24215.0
2024-03-07 10:30:00,121.66,122.08,121.52,121.96,21599.0,119.5339,119.9465,119.3963,119.8286,21599.0
2024-03-07 11:00:00,121.86,121.86,121.22,121.38,11348.0,119.7304,119.7304,119.1016,119.2588,11348.0
2024-03-07 11:30:00,121.42,121.68,121.3,121.63,15052.0,119.2981,119.5535,119.1802,119.5044,15052.0
2024-03-07 12:00:00,121.63,121.99,121.38,121.83,28157.0,119.5044,119.8581,119.2588,119.7009,28157.0
2024-03-07 12:30:00,121.73,122.09,121.61,121.89,13697.0,119.6027,119.9564,119.4848,119.7599,13697.0
2024-03-07 13:00:00,121.87,121.92,121.66,121.73,57554.0,119.7402,119.7893,119.5339,119.6027,57554.0
2024-03-07 13:30:00,121.73,121.91,121.5,121.71,125317.0,119.6027,119.7795,119.3767,119.583,125317.0
2024-03-07 14:00:00,121.69,121.85,121.62,121.63,30485.0,119.5634,119.7206,119.4946,119.5044,30485.0
2024-03-07 14:30:00,121.52,121.69,121.46,121.55,31404.0,119.3963,119.5634,119.3374,119.4258,31404.0
2024-03-07 15:00:00,121.53,121.53,121.33,121.38,32186.0,119.4061,119.4061,119.2096,119.2588,32186.0
2024-03-07 15:30:00,121.34,121.48,120.9,120.93,163465.0,119.2195,119.357,118.7872,118.8166,163465.0
2024-03-08 09:30:00,121.12,122.25,121.05,121.95,54586.0,119.0033,120.1136,118.9345,119.8188,54586.0
2024-03-08 10:00:00,121.9,121.94,121.18,121.22,36215.0,119.7697,119.809,119.0623,119.1016,36215.0
2024-03-08 10:30:00,121.19,121.61,121.03,121.44,27893.0,119.0721,119.4848,118.9149,119.3177,27893.0
2024-03-08 11:00:00,121.47,121.57,120.89,120.9,24260.0,119.3472,119.4455,118.7773,118.7872,24260.0
2024-03-08 11:30:00,120.95,121.07,120.69,120.84,38819.0,118.8363,118.9542,118.5808,118.7282,38819.0
2024-03-08 12:00:00,120.81,121.1,120.8,120.94,20227.0,118.6987,118.9837,118.6889,118.8265,20227.0
2024-03-08 12:30:00,120.95,121.1,120.59,120.73,11842.0,118.8363,118.9837,118.4826,118.6201,11842.0
2024-03-08 13:00:00,120.78,120.78,120.56,120.67,10350.0,118.6693,118.6693,118.4531,118.5612,10350.0
2024-03-08 13:30:00,120.65,120.65,119.88,120.07,20465.0,118.5415,118.5415,117.785,117.9717,20465.0
2024-03-08 14:00:00,120.06,120.65,120.06,120.56,19125.0,117.9618,118.5415,117.9618,118.4531,19125.0
2024-03-08 14:30:00,120.59,120.95,120.47,120.79,36586.0,118.4826,118.8363,118.3647,118.6791,36586.0
2024-03-08 15:00:00,120.83,120.88,120.36,120.36,23851.0,118.7184,118.7675,118.2566,118.2566,23851.0
2024-03-08 15:30:00,120.39,120.58,120.06,120.19,105983.0,118.2861,118.4728,117.9618,118.0896,105983.0
2024-03-11 09:30:00,119.48,120.14,118.52,118.87,30552.0,117.392,118.0404,116.4488,116.7926,30552.0
2024-03-11 10:00:00,118.87,119.03,118.36,118.72,21236.0,116.7926,116.9498,116.2915,116.6453,21236.0
2024-03-11 10:30:00,118.73,118.97,118.41,118.97,34806.0,116.6551,116.8909,116.3407,116.8909,34806.0
2024-03-11 11:00:00,118.95,119.12,118.48,118.48,28687.0,116.8712,117.0383,116.4095,116.4095,28687.0
2024-03-11 11:30:00,118.42,118.6,118.19,118.55,34687.0,116.3505,116.5274,116.1245,116.4782,34687.0
2024-03-11 12:00:00,118.54,118.93,118.46,118.86,23810.0,116.4684,116.8516,116.3898,116.7828,23810.0
2024-03-11 12:30:00,118.89,118.99,118.76,118.88,18466.0,116.8123,116.9105,116.6846,116.8025,18466.0
2024-03-11 13:00:00,118.91,119.17,118.7,119.17,17630.0,116.8319,117.0874,116.6256,117.0874,17630.0
2024-03-11 13:30:00,119.15,119.45,119.11,119.39,15401.0,117.0677,117.3625,117.0284,117.3035,15401.0
2024-03-11 14:00:00,119.4,119.4,118.96,119.09,22244.0,117.3134,117.3134,116.8811,117.0088,22244.0
2024-03-11 14:30:00,119.08,119.31,119.03,119.12,24287.0,116.999,117.2249,116.9498,117.0383,24287.0
2024-03-11 15:00:00,119.12,119.17,118.78,118.79,58176.0,117.0383,117.0874,116.7042,116.714,58176.0
2024-03-11 15:30:00,118.78,119.07,118.53,118.81,124762.0,116.7042,116.9891,116.4586,116.7337,124762.0
2024-03-12 09:30:00,119.16,119.39,118.29,119.27,24487.0,117.0776,117.3035,116.2228,117.1856,24487.0
2024-03-12 10:00:00,119.3,119.41,119.0,119.36,21259.0,117.2151,117.3232,116.9204,117.2741,21259.0
2024-03-12 10:30:00,119.27,119.37,118.97,119.36,30479.0,117.1856,117.2839,116.8909,117.2741,30479.0
2024-03-12 11:00:00,119.31,119.34,119.13,119.16,13580.0,117.2249,117.2544,117.0481,117.0776,13580.0
2024-03-12 11:30:00,119.13,119.46,119.04,119.46,24410.0,117.0481,117.3723,116.9597,117.3723,24410.0
2024-03-12 12:00:00,119.45,119.51,119.07,119.09,15168.0,117.3625,117.4215,116.9891,117.0088,15168.0
2024-03-12 12:30:00,119.09,119.22,118.86,119.05,14642.0,117.0088,117.1365,116.7828,116.9695,14642.0
2024-03-12 13:00:00,119.1,119.11,118.39,118.53,20084.0,117.0186,117.0284,116.321,116.4586,20084.0
2024-03-12 13:30:00,118.52,119.06,118.49,119.06,9958.0,116.4488,116.9793,116.4193,116.9793,9958.0
2024-03-12 14:00:00,119.11,119.2,118.96,119.2,9821.0,117.0284,117.1169,116.8811,117.1169,9821.0
2024-03-12 14:30:00,119.19,119.41,118.85,119.4,11732.0,117.107,117.3232,116.773,117.3134,11732.0
2024-03-12 15:00:00,119.43,119.45,119.16,119.24,24598.0,117.3428,117.3625,117.0776,117.1562,24598.0
2024-03-12 15:30:00,119.22,119.22,118.58,118.95,126580.0,117.1365,117.1365,116.5077,116.8712,126580.0
2024-03-13 09:30:00,119.44,120.53,119.44,120.21,37637.0,117.3527,118.4236,117.3527,118.1092,37637.0
2024-03-13 10:00:00,120.33,120.66,120.21,120.42,18076.0,118.2271,118.5514,118.1092,118.3155,18076.0
2024-03-13 10:30:00,120.42,120.42,119.91,120.32,18585.0,118.3155,118.3155,117.8145,118.2173,18585.0
2024-03-13 11:00:00,120.36,120.65,120.21,120.41,14928.0,118.2566,118.5415,118.1092,118.3057,14928.0
2024-03-13 11:30:00,120.4,120.61,120.19,120.56,12310.0,118.2959,118.5022,118.0896,118.4531,12310.0
2024-03-13 12:00:00,120.5,120.58,120.03,120.03,22857.0,118.3941,118.4728,117.9324,117.9324,22857.0
2024-03-13 12:30:00,120.07,120.37,120.04,120.26,15110.0,117.9717,118.2664,117.9422,118.1583,15110.0
2024-03-13 13:00:00,120.28,120.61,120.27,120.45,13751.0,118.178,118.5022,118.1682,118.345,13751.0
2024-03-13 13:30:00,120.42,120.45,120.12,120.29,12159.0,118.3155,118.345,118.0208,118.1878,12159.0
2024-03-13 14:00:00,120.24,120.34,120.15,120.15,16737.0,118.1387,118.2369,118.0503,118.0503,16737.0
2024-03-13 14:30:00,120.17,120.35,120.16,120.27,27340.0,118.0699,118.2468,118.0601,118.1682,27340.0
2024-03-13 15:00:00,120.32,120.32,119.64,119.75,29875.0,118.2173,118.2173,117.5492,117.6573,29875.0
2024-03-13 15:30:00,119.81,120.22,119.81,120.0,119827.0,117.7162,118.119,117.7162,117.9029,119827.0
2024-03-14 09:30:00,119.97,120.84,119.5,119.51,33289.0,117.8734,118.7282,117.4116,117.4215,33289.0
2024-03-14 10:00:00,119.58,119.93,119.52,119.64,30825.0,117.4902,117.8341,117.4313,117.5492,30825.0
2024-03-14 10:30:00,119.67,120.06,119.62,120.02,19861.0,117.5787,117.9618,117.5295,117.9225,19861.0
2024-03-14 11:00:00,120.04,120.07,119.42,119.62,30040.0,117.9422,117.9717,117.333,117.5295,30040.0
2024-03-14 11:30:00,119.56,119.99,119.38,119.99,18145.0,117.4706,117.8931,117.2937,117.8931,18145.0
2024-03-14 12:00:00,120.0,120.09,119.6,119.81,16463.0,117.9029,117.9913,117.5099,117.7162,16463.0
2024-03-14 12:30:00,119.8,120.11,119.71,119.96,23039.0,117.7064,118.011,117.618,117.8636,23039.0
2024-03-14 13:00:00,119.92,120.01,119.17,119.17,21455.0,117.8243,117.9127,117.0874,117.0874,21455.0
2024-03-14 13:30:00,119.12,119.56,119.04,119.51,22314.0,117.0383,117.4706,116.9597,117.4215,22314.0
2024-03-14 14:00:00,119.56,119.63,119.38,119.43,18704.0,117.4706,117.5394,117.2937,117.3428,18704.0
2024-03-14 14:30:00,119.43,119.74,119.31,119.56,23729.0,117.3428,117.6474,117.2249,117.4706,23729.0
2024-03-14 15:00:00,119.53,119.53,118.86,119.07,33312.0,117.4411,117.4411,116.7828,116.9891,33312.0
2024-03-14 15:30:00,119.04,120.07,118.84,120.05,117050.0,116.9597,117.9717,116.7632,117.952,117050.0
2024-03-15 09:30:00,118.87,120.91,118.87,120.33,123766.0,116.7926,118.797,116.7926,118.2271,123766.0
2024-03-15 10:00:00,120.41,121.04,120.14,120.91,11669.0,118.3057,118.9247,118.0404,118.797,11669.0
2024-03-15 10:30:00,120.89,121.1,120.7,120.97,11273.0,118.7773,118.9837,118.5907,118.8559,11273.0
2024-03-15 11:00:00,121.01,121.19,120.8,121.1,18608.0,118.8952,119.0721,118.6889,118.9837,18608.0
2024-03-15 11:30:00,121.1,121.37,121.07,121.34,21893.0,118.9837,119.2489,118.9542,119.2195,21893.0
2024-03-15 12:00:00,121.29,121.39,120.75,120.93,55853.0,119.1703,119.2686,118.6398,118.8166,55853.0
2024-03-15 12:30:00,120.98,121.01,120.72,120.87,16142.0,118.8658,118.8952,118.6103,118.7577,16142.0
2024-03-15 13:00:00,120.85,121.0,120.75,120.82,17877.0,118.738,118.8854,118.6398,118.7086,17877.0
2024-03-15 13:30:00,120.83,121.11,120.81,121.11,11670.0,118.7184,118.9935,118.6987,118.9935,11670.0
2024-03-15 14:00:00,121.08,121.08,120.73,121.04,28889.0,118.964,118.964,118.6201,118.9247,28889.0
2024-03-15 14:30:00,121.0,121.23,120.86,121.17,20254.0,118.8854,119.1114,118.7479,119.0524,20254.0
2024-03-15 15:00:00,121.17,121.27,121.0,121.1,39211.0,119.0524,119.1507,118.8854,118.9837,39211.0
2024-03-15 15:30:00,121.06,121.06,120.55,120.79,124856.0,118.9444,118.9444,118.4433,118.6791,124856.0
2024-03-18 09:30:00,120.88,121.42,120.6,121.15,21860.0,118.7675,119.2981,118.4924,119.0328,21860.0
2024-03-18 10:00:00,121.08,121.12,120.8,120.96,12029.0,118.964,119.0033,118.6889,118.8461,12029.0
2024-03-18 10:30:00,121.01,121.3,120.78,121.03,18146.0,118.8952,119.1802,118.6693,118.9149,18146.0
2024-03-18 11:00:00,121.03,121.33,120.94,121.24,21362.0,118.9149,119.2096,118.8265,119.1212,21362.0
2024-03-18 11:30:00,121.26,121.26,120.94,121.03,24053.0,119.1409,119.1409,118.8265,118.9149,24053.0
2024-03-18 12:00:00,121.05,121.08,120.8,120.89,24782.0,118.9345,118.964,118.6889,118.7773,24782.0
2024-03-18 12:30:00,120.95,121.11,120.75,120.89,28856.0,118.8363,118.9935,118.6398,118.7773,28856.0
2024-03-18 13:00:00,120.95,121.32,120.94,121.31,17627.0,118.8363,119.1998,118.8265,119.19,17627.0
2024-03-18 13:30:00,121.34,121.34,121.09,121.1,17234.0,119.2195,119.2195,118.9738,118.9837,17234.0
2024-03-18 14:00:00,121.1,121.15,120.94,121.14,16472.0,118.9837,119.0328,118.8265,119.023,16472.0
2024-03-18 14:30:00,121.11,121.26,121.0,121.16,19365.0,118.9935,119.1409,118.8854,119.0426,19365.0
2024-03-18 15:00:00,121.16,121.26,120.93,120.95,29672.0,119.0426,119.1409,118.8166,118.8363,29672.0
2024-03-18 15:30:00,120.92,121.18,120.74,120.98,118332.0,118.8068,119.0623,118.63,118.8658,118332.0
2024-03-19 09:30:00,121.09,121.94,120.57,121.86,28445.0,118.9738,119.809,118.4629,119.7304,28445.0
2024-03-19 10:00:00,121.8,122.11,121.56,121.73,32169.0,119.6714,119.976,119.4356,119.6027,32169.0
2024-03-19 10:30:00,121.84,122.26,121.75,122.0,36413.0,119.7107,120.1234,119.6223,119.8679,36413.0
2024-03-19 11:00:00,121.99,122.14,121.97,122.14,47247.0,119.8581,120.0055,119.8385,120.0055,47247.0
2024-03-19 11:30:00,122.14,122.23,121.97,122.19,17765.0,120.0055,120.0939,119.8385,120.0546,17765.0
2024-03-19 12:00:00,122.15,122.41,122.11,122.34,19170.0,120.0153,120.2708,119.976,120.202,19170.0
2024-03-19 12:30:00,122.35,122.64,122.32,122.56,18095.0,120.2118,120.4968,120.1823,120.4181,18095.0
2024-03-19 13:00:00,122.57,122.64,122.28,122.43,34366.0,120.428,120.4968,120.143,120.2904,34366.0
2024-03-19 13:30:00,122.42,122.45,122.08,122.12,19500.0,120.2806,120.3101,119.9465,119.9858,19500.0
2024-03-19 14:00:00,122.1,122.1,121.81,121.93,26406.0,119.9662,119.9662,119.6813,119.7992,26406.0
2024-03-19 14:30:00,121.91,122.12,121.9,121.9,25775.0,119.7795,119.9858,119.7697,119.7697,25775.0
2024-03-19 15:00:00,121.87,122.13,121.85,122.13,30423.0,119.7402,119.9957,119.7206,119.9957,30423.0
2024-03-19 15:30:00,122.09,122.2,121.88,122.2,94820.0,119.9564,120.0644,119.75,120.0644,94820.0
2024-03-20 09:30:00,121.51,122.02,121.42,121.93,25573.0,119.3865,119.8876,119.2981,119.7992,25573.0
2024-03-20 10:00:00,121.97,122.07,121.67,121.93,11600.0,119.8385,119.9367,119.5437,119.7992,11600.0
2024-03-20 10:30:00,122.0,122.08,121.71,121.78,11703.0,119.8679,119.9465,119.583,119.6518,11703.0
2024-03-20 11:00:00,121.75,121.92,121.56,121.89,10976.0,119.6223,119.7893,119.4356,119.7599,10976.0
2024-03-20 11:30:00,121.91,122.0,121.89,121.94,12383.0,119.7795,119.8679,119.7599,119.809,12383.0
2024-03-20 12:00:00,121.94,121.99,121.71,121.71,11859.0,119.809,119.8581,119.583,119.583,11859.0
2024-03-20 12:30:00,121.68,121.68,121.28,121.44,16964.0,119.5535,119.5535,119.1605,119.3177,16964.0
2024-03-20 13:00:00,121.41,121.53,121.35,121.5,12490.0,119.2882,119.4061,119.2293,119.3767,12490.0
2024-03-20 13:30:00,121.51,121.51,121.31,121.31,13046.0,119.3865,119.3865,119.19,119.19,13046.0
2024-03-20 14:00:00,121.33,122.01,121.32,121.82,34925.0,119.2096,119.8778,119.1998,119.6911,34925.0
2024-03-20 14:30:00,121.82,122.68,121.34,122.46,27900.0,119.6911,120.5361,119.2195,120.3199,27900.0
2024-03-20 15:00:00,122.52,122.93,122.46,122.84,70131.0,120.3788,120.7817,120.3199,120.6933,70131.0
2024-03-20 15:30:00,122.84,123.0,122.32,122.69,113236.0,120.6933,120.8505,120.1823,120.5459,113236.0
2024-03-21 09:30:00,124.0,125.45,123.41,125.28,73132.0,121.833,123.2576,121.2533,123.0906,73132.0
2024-03-21 10:00:00,125.28,125.4,124.52,124.68,40627.0,123.0906,123.2085,122.3439,122.5011,40627.0
2024-03-21 10:30:00,124.69,125.49,124.6,125.49,53889.0,122.5109,123.2969,122.4225,123.2969,53889.0
2024-03-21 11:00:00,125.5,125.55,124.62,124.75,44412.0,123.3068,123.3559,122.4421,122.5699,44412.0
2024-03-21 11:30:00,124.78,125.17,124.72,125.01,32885.0,122.5994,122.9825,122.5404,122.8253,32885.0
2024-03-21 12:00:00,125.01,125.26,124.97,125.21,24772.0,122.8253,123.071,122.786,123.0218,24772.0
2024-03-21 12:30:00,125.25,125.37,125.14,125.36,25342.0,123.0611,123.179,122.9531,123.1692,25342.0
2024-03-21 13:00:00,125.35,125.55,125.24,125.55,25831.0,123.1594,123.3559,123.0513,123.3559,25831.0
2024-03-21 13:30:00,125.51,125.79,125.49,125.67,24134.0,123.3166,123.5917,123.2969,123.4738,24134.0
2024-03-21 14:00:00,125.65,125.83,125.39,125.8,25691.0,123.4541,123.631,123.1987,123.6015,25691.0
2024-03-21 14:30:00,125.82,125.85,125.67,125.77,28338.0,123.6212,123.6507,123.4738,123.5721,28338.0
2024-03-21 15:00:00,125.79,125.91,125.62,125.86,36181.0,123.5917,123.7096,123.4247,123.6605,36181.0
2024-03-21 15:30:00,125.86,126.42,125.69,126.11,161168.0,123.6605,124.2107,123.4934,123.9061,161168.0
2024-03-22 09:30:00,126.38,126.48,125.72,125.93,22188.0,124.1714,124.2696,123.5229,123.7293,22188.0
2024-03-22 10:00:00,125.97,126.34,125.84,126.25,22001.0,123.7686,124.1321,123.6408,124.0437,22001.0
2024-03-22 10:30:00,126.24,126.5,126.18,126.25,22413.0,124.0338,124.2893,123.9749,124.0437,22413.0
2024-03-22 11:00:00,126.28,126.59,126.27,126.5,23103.0,124.0731,124.3777,124.0633,124.2893,23103.0
2024-03-22 11:30:00,126.5,126.56,126.15,126.38,29873.0,124.2893,124.3482,123.9454,124.1714,29873.0
2024-03-22 12:00:00,126.36,126.52,125.82,126.04,77893.0,124.1517,124.3089,123.6212,123.8373,77893.0
2024-03-22 12:30:00,126.05,126.29,125.99,126.27,10279.0,123.8472,124.083,123.7882,124.0633,10279.0
2024-03-22 13:00:00,126.25,126.51,126.22,126.43,15548.0,124.0437,124.2991,124.0142,124.2205,15548.0
2024-03-22 13:30:00,126.43,126.54,126.35,126.43,22542.0,124.2205,124.3286,124.1419,124.2205,22542.0
2024-03-22 14:00:00,126.43,126.51,126.28,126.41,21056.0,124.2205,124.2991,124.0731,124.2009,21056.0
2024-03-22 14:30:00,126.4,126.4,126.08,126.14,18212.0,124.191,124.191,123.8766,123.9356,18212.0
2024-03-22 15:00:00,126.12,126.25,126.01,126.16,65794.0,123.9159,124.0437,123.8079,123.9552,65794.0
2024-03-22 15:30:00,126.14,126.22,125.55,125.57,124328.0,123.9356,124.0142,123.3559,123.3755,124328.0
2024-03-25 09:30:00,125.32,126.94,125.32,126.94,30061.0,123.1299,124.7216,123.1299,124.7216,30061.0
2024-03-25 10:00:00,126.92,127.09,126.49,126.81,47320.0,124.702,124.869,124.2795,124.5939,47320.0
2024-03-25 10:30:00,126.74,127.06,126.43,127.06,53301.0,124.5251,124.8395,124.2205,124.8395,53301.0
2024-03-25 11:00:00,127.05,127.05,126.68,126.89,33791.0,124.8297,124.8297,124.4661,124.6725,33791.0
2024-03-25 11:30:00,126.87,126.87,126.72,126.84,18520.0,124.6528,124.6528,124.5054,124.6234,18520.0
2024-03-25 12:00:00,126.85,127.19,126.69,127.0,120868.0,124.6332,124.9672,124.476,124.7806,120868.0
2024-03-25 12:30:00,127.02,127.25,126.7,126.7,65712.0,124.8002,125.0262,124.4858,124.4858,65712.0
2024-03-25 13:00:00,126.73,126.84,126.66,126.69,27696.0,124.5153,124.6234,124.4465,124.476,27696.0
2024-03-25 13:30:00,126.7,126.82,126.65,126.82,25790.0,124.4858,124.6037,124.4367,124.6037,25790.0
2024-03-25 14:00:00,126.82,126.88,126.48,126.8,23922.0,124.6037,124.6627,124.2696,124.5841,23922.0
2024-03-25 14:30:00,126.8,126.8,126.57,126.71,40429.0,124.5841,124.5841,124.3581,124.4956,40429.0
2024-03-25 15:00:00,126.71,126.87,126.56,126.59,130344.0,124.4956,124.6528,124.3482,124.3777,130344.0
2024-03-25 15:30:00,126.58,126.77,126.33,126.48,149118.0,124.3679,124.5546,124.1223,124.2696,149118.0
2024-03-26 09:30:00,126.63,127.11,126.63,126.98,52993.0,124.417,124.8886,124.417,124.7609,52993.0
2024-03-26 10:00:00,127.05,127.23,126.72,127.23,19986.0,124.8297,125.0065,124.5054,125.0065,19986.0
2024-03-26 10:30:00,127.23,127.24,126.77,126.85,13084.0,125.0065,125.0164,124.5546,124.6332,13084.0
2024-03-26 11:00:00,126.81,126.85,126.47,126.68,26414.0,124.5939,124.6332,124.2598,124.4661,26414.0
2024-03-26 11:30:00,126.69,126.75,126.47,126.68,23598.0,124.476,124.5349,124.2598,124.4661,23598.0
2024-03-26 12:00:00,126.68,126.73,126.57,126.67,12846.0,124.4661,124.5153,124.3581,124.4563,12846.0
2024-03-26 12:30:00,126.65,126.95,126.59,126.7,22042.0,124.4367,124.7314,124.3777,124.4858,22042.0
2024-03-26 13:00:00,126.68,126.75,126.07,126.12,19655.0,124.4661,124.5349,123.8668,123.9159,19655.0
2024-03-26 13:30:00,126.08,126.11,125.84,125.85,11582.0,123.8766,123.9061,123.6408,123.6507,11582.0
2024-03-26 14:00:00,125.86,126.12,125.85,126.08,9913.0,123.6605,123.9159,123.6507,123.8766,9913.0
2024-03-26 14:30:00,126.06,126.13,125.84,125.92,33937.0,123.857,123.9258,123.6408,123.7194,33937.0
2024-03-26 15:00:00,125.92,126.2,125.88,125.96,44683.0,123.7194,123.9945,123.6801,123.7587,44683.0
2024-03-26 15:30:00,125.96,125.96,125.24,125.39,131519.0,123.7587,123.7587,123.0513,123.1987,131519.0
2024-03-27 09:30:00,126.13,126.98,125.5,126.85,23521.0,123.9258,124.7609,123.3068,124.6332,23521.0
2024-03-27 10:00:00,126.85,126.85,126.16,126.32,21336.0,124.6332,124.6332,123.9552,124.1124,21336.0
2024-03-27 10:30:00,126.38,126.56,126.14,126.23,12892.0,124.1714,124.3482,123.9356,124.024,12892.0
2024-03-27 11:00:00,126.22,126.35,126.09,126.31,17152.0,124.0142,124.1419,123.8865,124.1026,17152.0
2024-03-27 11:30:00,126.3,126.48,126.3,126.33,16953.0,124.0928,124.2696,124.0928,124.1223,16953.0
2024-03-27 12:00:00,126.34,126.38,126.05,126.31,16224.0,124.1321,124.1714,123.8472,124.1026,16224.0
2024-03-27 12:30:00,126.31,126.39,126.15,126.32,12039.0,124.1026,124.1812,123.9454,124.1124,12039.0
2024-03-27 13:00:00,126.31,126.54,126.31,126.51,13337.0,124.1026,124.3286,124.1026,124.2991,13337.0
2024-03-27 13:30:00,126.51,126.55,126.42,126.5,11537.0,124.2991,124.3384,124.2107,124.2893,11537.0
2024-03-27 14:00:00,126.48,126.63,126.47,126.61,13586.0,124.2696,124.417,124.2598,124.3974,13586.0
2024-03-27 14:30:00,126.65,126.66,126.51,126.56,12937.0,124.4367,124.4465,124.2991,124.3482,12937.0
2024-03-27 15:00:00,126.57,126.67,126.29,126.61,18465.0,124.3581,124.4563,124.083,124.3974,18465.0
2024-03-27 15:30:00,126.61,127.44,126.6,127.44,95248.0,124.3974,125.2129,124.3875,125.2129,95248.0
2024-03-28 09:30:00,127.24,128.12,127.24,127.72,31431.0,125.4544,126.3221,125.4544,125.9277,31431.0
2024-03-28 10:00:00,127.81,128.2,127.54,127.82,15987.0,126.0164,126.401,125.7502,126.0263,15987.0
2024-03-28 10:30:00,127.75,128.03,127.68,127.89,10117.0,125.9573,126.2333,125.8883,126.0953,10117.0
2024-03-28 11:00:00,128.0,128.03,127.75,127.93,21188.0,126.2038,126.2333,125.9573,126.1348,21188.0
2024-03-28 11:30:00,128.04,128.21,127.96,127.99,11885.0,126.2432,126.4108,126.1643,126.1939,11885.0
2024-03-28 12:00:00,127.98,128.16,127.97,128.02,10747.0,126.1841,126.3615,126.1742,126.2235,10747.0
2024-03-28 12:30:00,128.02,128.02,127.66,127.8,13202.0,126.2235,126.2235,125.8685,126.0066,13202.0
2024-03-28 13:00:00,127.8,127.99,127.62,127.74,15511.0,126.0066,126.1939,125.8291,125.9474,15511.0
2024-03-28 13:30:00,127.68,127.81,127.66,127.67,15944.0,125.8883,126.0164,125.8685,125.8784,15944.0
2024-03-28 14:00:00,127.72,128.19,127.69,128.15,29298.0,125.9277,126.3911,125.8981,126.3517,29298.0
2024-03-28 14:30:00,128.13,128.21,127.79,128.18,30468.0,126.3319,126.4108,125.9967,126.3812,30468.0
2024-03-28 15:00:00,128.19,128.57,128.19,128.57,55437.0,126.3911,126.7658,126.3911,126.7658,55437.0
2024-03-28 15:30:00,128.58,128.72,128.25,128.34,121254.0,126.7756,126.9137,126.4503,126.539,121254.0
2024-04-01 09:30:00,128.2,128.2,126.69,128.04,21406.0,126.401,126.401,124.9122,126.2432,21406.0
2024-04-01 10:00:00,128.05,128.27,127.36,127.77,16164.0,126.2531,126.47,125.5728,125.977,16164.0
2024-04-01 10:30:00,127.75,127.93,127.61,127.88,11600.0,125.9573,126.1348,125.8192,126.0855,11600.0
2024-04-01 11:00:00,127.87,128.04,127.72,127.84,13508.0,126.0756,126.2432,125.9277,126.046,13508.0
2024-04-01 11:30:00,127.81,127.85,127.47,127.47,12179.0,126.0164,126.0559,125.6812,125.6812,12179.0
2024-04-01 12:00:00,127.44,127.85,127.44,127.82,12938.0,125.6516,126.0559,125.6516,126.0263,12938.0
2024-04-01 12:30:00,127.85,127.91,127.71,127.87,14775.0,126.0559,126.115,125.9178,126.0756,14775.0
2024-04-01 13:00:00,127.86,127.91,127.77,127.84,12137.0,126.0657,126.115,125.977,126.046,12137.0
2024-04-01 13:30:00,127.84,127.97,127.83,127.97,9994.0,126.046,126.1742,126.0362,126.1742,9994.0
2024-04-01 14:00:00,127.98,128.09,127.9,127.92,16710.0,126.1841,126.2925,126.1052,126.1249,16710.0
2024-04-01 14:30:00,127.92,128.03,127.9,127.98,18822.0,126.1249,126.2333,126.1052,126.1841,18822.0
2024-04-01 15:00:00,127.96,128.07,127.86,128.0,26147.0,126.1643,126.2728,126.0657,126.2038,26147.0
2024-04-01 15:30:00,128.0,128.62,127.93,128.51,122676.0,126.2038,126.8151,126.1348,126.7066,122676.0
2024-04-02 09:30:00,128.35,129.43,128.12,128.45,47940.0,126.5489,127.6137,126.3221,126.6475,47940.0
2024-04-02 10:00:00,128.55,128.81,128.28,128.41,13844.0,126.7461,127.0024,126.4798,126.608,13844.0
2024-04-02 10:30:00,128.4,128.83,128.35,128.48,19521.0,126.5982,127.0221,126.5489,126.677,19521.0
2024-04-02 11:00:00,128.42,128.42,128.18,128.19,9713.0,126.6179,126.6179,126.3812,126.3911,9713.0
2024-04-02 11:30:00,128.17,128.31,128.02,128.05,20408.0,126.3714,126.5094,126.2235,126.2531,20408.0
2024-04-02 12:00:00,128.04,128.04,127.63,127.69,21244.0,126.2432,126.2432,125.839,125.8981,21244.0
2024-04-02 12:30:00,127.69,127.81,127.41,127.79,26882.0,125.8981,126.0164,125.622,125.9967,26882.0
2024-04-02 13:00:00,127.83,127.83,127.61,127.69,9669.0,126.0362,126.0362,125.8192,125.8981,9669.0
2024-04-02 13:30:00,127.65,127.77,127.54,127.75,25004.0,125.8587,125.977,125.7502,125.9573,25004.0
2024-04-02 14:00:00,127.76,128.09,127.73,128.03,19247.0,125.9671,126.2925,125.9376,126.2333,19247.0
2024-04-02 14:30:00,128.0,128.26,128.0,128.18,35798.0,126.2038,126.4601,126.2038,126.3812,35798.0
2024-04-02 15:00:00,128.19,128.69,128.12,128.65,43660.0,126.3911,126.8841,126.3221,126.8446,43660.0
2024-04-02 15:30:00,128.64,128.92,128.37,128.71,117195.0,126.8348,127.1109,126.5686,126.9038,117195.0
2024-04-03 09:30:00,128.62,130.0,128.45,129.64,33216.0,126.8151,128.1757,126.6475,127.8208,33216.0
2024-04-03 10:00:00,129.75,130.0,129.26,129.34,20046.0,127.9292,128.1757,127.4461,127.525,20046.0
2024-04-03 10:30:00,129.32,129.58,129.3,129.37,23639.0,127.5052,127.7616,127.4855,127.5545,23639.0
2024-04-03 11:00:00,129.3,129.53,129.25,129.47,15103.0,127.4855,127.7123,127.4362,127.6531,15103.0
2024-04-03 11:30:00,129.5,129.5,129.0,129.19,17417.0,127.6827,127.6827,127.1897,127.3771,17417.0
2024-04-03 12:00:00,129.16,129.56,129.05,129.56,13289.0,127.3475,127.7419,127.239,127.7419,13289.0
2024-04-03 12:30:00,129.6,129.74,129.34,129.69,11530.0,127.7813,127.9194,127.525,127.8701,11530.0
2024-04-03 13:00:00,129.71,129.78,129.59,129.68,16515.0,127.8898,127.9588,127.7715,127.8602,16515.0
2024-04-03 13:30:00,129.68,129.7,129.58,129.7,9341.0,127.8602,127.8799,127.7616,127.8799,9341.0
2024-04-03 14:00:00,129.7,129.82,129.55,129.55,13286.0,127.8799,127.9982,127.732,127.732,13286.0
2024-04-03 14:30:00,129.58,129.59,129.45,129.55,27561.0,127.7616,127.7715,127.6334,127.732,27561.0
2024-04-03 15:00:00,129.53,129.57,128.99,129.18,38096.0,127.7123,127.7517,127.1799,127.3672,38096.0
2024-04-03 15:30:00,129.22,129.72,129.22,129.63,90738.0,127.4066,127.8996,127.4066,127.8109,90738.0
2024-04-04 09:30:00,130.7,131.19,130.3,131.04,16622.0,128.8659,129.349,128.4715,129.2011,16622.0
2024-04-04 10:00:00,131.04,131.05,130.5,130.68,32983.0,129.2011,129.211,128.6687,128.8462,32983.0
2024-04-04 10:30:00,130.72,130.9,130.61,130.68,12224.0,128.8856,129.0631,128.7771,128.8462,12224.0
2024-04-04 11:00:00,130.66,130.71,130.28,130.36,14786.0,128.8264,128.8757,128.4518,128.5307,14786.0
2024-04-04 11:30:00,130.36,130.44,130.11,130.28,32968.0,128.5307,128.6095,128.2842,128.4518,32968.0
2024-04-04 12:00:00,130.27,130.47,130.24,130.37,13268.0,128.4419,128.6391,128.4123,128.5405,13268.0
2024-04-04 12:30:00,130.34,130.45,130.28,130.45,21438.0,128.5109,128.6194,128.4518,128.6194,21438.0
2024-04-04 13:00:00,130.44,130.57,130.23,130.23,17509.0,128.6095,128.7377,128.4025,128.4025,17509.0
2024-04-04 13:30:00,130.21,130.21,129.82,129.84,17616.0,128.3828,128.3828,127.9982,128.0179,17616.0
2024-04-04 14:00:00,129.82,129.82,129.03,129.03,25815.0,127.9982,127.9982,127.2193,127.2193,25815.0
2024-04-04 14:30:00,129.0,129.01,128.24,128.27,38424.0,127.1897,127.1996,126.4404,126.47,38424.0
2024-04-04 15:00:00,128.19,128.43,127.86,127.88,36002.0,126.3911,126.6277,126.0657,126.0855,36002.0
2024-04-04 15:30:00,127.88,127.95,127.36,127.42,104911.0,126.0855,126.1545,125.5728,125.6319,104911.0
2024-04-05 09:30:00,127.88,128.51,127.85,128.31,8706.0,126.0855,126.7066,126.0559,126.5094,8706.0
2024-04-05 10:00:00,128.28,128.33,127.95,128.09,16160.0,126.4798,126.5291,126.1545,126.2925,16160.0
2024-04-05 10:30:00,128.34,128.91,128.28,128.77,16330.0,126.539,127.101,126.4798,126.963,16330.0
2024-04-05 11:00:00,128.7,128.92,128.5,128.92,14097.0,126.8939,127.1109,126.6968,127.1109,14097.0
2024-04-05 11:30:00,128.98,129.43,128.89,129.4,9205.0,127.17,127.6137,127.0813,127.5841,9205.0
2024-04-05 12:00:00,129.4,129.48,129.28,129.44,12691.0,127.5841,127.663,127.4658,127.6236,12691.0
2024-04-05 12:30:00,129.43,129.65,129.38,129.65,16299.0,127.6137,127.8306,127.5644,127.8306,16299.0
2024-04-05 13:00:00,129.63,129.64,128.94,128.94,8269.0,127.8109,127.8208,127.1306,127.1306,8269.0
2024-04-05 13:30:00,129.03,129.07,128.74,128.94,18711.0,127.2193,127.2588,126.9334,127.1306,18711.0
2024-04-05 14:00:00,128.94,129.23,128.69,128.69,14841.0,127.1306,127.4165,126.8841,126.8841,14841.0
2024-04-05 14:30:00,128.69,128.91,128.51,128.55,33803.0,126.8841,127.101,126.7066,126.7461,33803.0
2024-04-05 15:00:00,128.59,128.75,128.53,128.6,46116.0,126.7855,126.9432,126.7263,126.7953,46116.0
2024-04-05 15:30:00,128.58,128.68,128.18,128.27,148540.0,126.7756,126.8742,126.3812,126.47,148540.0
2024-04-08 09:30:00,129.05,129.1,128.54,128.73,15987.0,127.239,127.2883,126.7362,126.9235,15987.0
2024-04-08 10:00:00,128.54,129.57,128.54,129.57,34443.0,126.7362,127.7517,126.7362,127.7517,34443.0
2024-04-08 10:30:00,129.61,129.79,129.32,129.46,77657.0,127.7912,127.9687,127.5052,127.6433,77657.0
2024-04-08 11:00:00,129.48,129.76,129.43,129.53,21212.0,127.663,127.9391,127.6137,127.7123,21212.0
2024-04-08 11:30:00,129.53,129.58,129.34,129.45,22747.0,127.7123,127.7616,127.525,127.6334,22747.0
2024-04-08 12:00:00,129.4,129.53,129.23,129.51,31600.0,127.5841,127.7123,127.4165,127.6926,31600.0
2024-04-08 12:30:00,129.53,129.76,129.47,129.74,24683.0,127.7123,127.9391,127.6531,127.9194,24683.0
2024-04-08 13:00:00,129.78,129.84,129.61,129.75,12452.0,127.9588,128.0179,127.7912,127.9292,12452.0
2024-04-08 13:30:00,129.75,130.01,129.63,129.95,17639.0,127.9292,128.1856,127.8109,128.1264,17639.0
2024-04-08 14:00:00,129.84,129.84,129.65,129.74,3480.0,128.0179,128.0179,127.8306,127.9194,3480.0
2024-04-08 14:30:00,129.72,129.85,129.66,129.85,9726.0,127.8996,128.0278,127.8405,128.0278,9726.0
2024-04-08 15:00:00,129.87,130.19,129.83,130.19,11011.0,128.0475,128.363,128.0081,128.363,11011.0
2024-04-08 15:30:00,130.21,130.31,129.74,130.01,69554.0,128.3828,128.4814,127.9194,128.1856,69554.0
2024-04-09 09:30:00,130.29,130.71,129.42,129.6,15111.0,128.4616,128.8757,127.6038,127.7813,15111.0
2024-04-09 10:00:00,129.6,129.61,128.46,128.48,18539.0,127.7813,127.7912,126.6573,126.677,18539.0
2024-04-09 10:30:00,128.44,128.45,127.12,127.48,36258.0,126.6376,126.6475,125.3361,125.6911,36258.0
2024-04-09 11:00:00,127.58,128.35,127.57,128.01,14923.0,125.7897,126.5489,125.7798,126.2136,14923.0
2024-04-09 11:30:00,128.03,128.4,127.83,128.36,10901.0,126.2333,126.5982,126.0362,126.5587,10901.0
2024-04-09 12:00:00,128.3,128.56,128.29,128.41,6472.0,126.4996,126.7559,126.4897,126.608,6472.0
2024-04-09 12:30:00,128.44,128.51,128.15,128.21,9812.0,126.6376,126.7066,126.3517,126.4108,9812.0
2024-04-09 13:00:00,128.17,128.31,128.12,128.16,6271.0,126.3714,126.5094,126.3221,126.3615,6271.0
2024-04-09 13:30:00,128.16,128.2,127.61,127.61,10012.0,126.3615,126.401,125.8192,125.8192,10012.0
2024-04-09 14:00:00,127.61,127.93,127.58,127.65,12606.0,125.8192,126.1348,125.7897,125.8587,12606.0
2024-04-09 14:30:00,127.67,127.81,127.62,127.71,13654.0,125.8784,126.0164,125.8291,125.9178,13654.0
2024-04-09 15:00:00,127.65,128.24,127.39,128.22,16338.0,125.8587,126.4404,125.6023,126.4207,16338.0
2024-04-09 15:30:00,128.18,128.27,127.43,128.08,127474.0,126.3812,126.47,125.6418,126.2826,127474.0
2024-04-10 09:30:00,126.69,127.07,125.77,126.74,33811.0,124.9122,125.2868,124.0051,124.9615,33811.0
2024-04-10 10:00:00,126.72,127.93,126.67,127.62,63854.0,124.9417,126.1348,124.8924,125.8291,63854.0
2024-04-10 10:30:00,127.66,128.02,127.32,127.46,15281.0,125.8685,126.2235,125.5333,125.6713,15281.0
2024-04-10 11:00:00,127.48,127.73,127.29,127.73,16513.0,125.6911,125.9376,125.5037,125.9376,16513.0
2024-04-10 11:30:00,127.74,127.84,127.26,127.32,13142.0,125.9474,126.046,125.4742,125.5333,13142.0
2024-04-10 12:00:00,127.33,127.93,127.22,127.75,26951.0,125.5432,126.1348,125.4347,125.9573,26951.0
2024-04-10 12:30:00,127.79,127.79,127.23,127.45,39675.0,125.9967,125.9967,125.4446,125.6615,39675.0
2024-04-10 13:00:00,127.29,127.49,126.49,127.09,10527.0,125.5037,125.7009,124.715,125.3065,10527.0
2024-04-10 13:30:00,127.08,127.24,126.53,127.02,17718.0,125.2967,125.4544,124.7544,125.2375,17718.0
2024-04-10 14:00:00,127.1,127.18,126.7,126.77,12676.0,125.3164,125.3953,124.922,124.991,12676.0
2024-04-10 14:30:00,126.74,126.94,126.43,126.43,23980.0,124.9615,125.1586,124.6558,124.6558,23980.0
2024-04-10 15:00:00,126.45,127.18,126.44,127.01,32478.0,124.6755,125.3953,124.6657,125.2277,32478.0
2024-04-10 15:30:00,126.87,127.33,126.45,127.13,141867.0,125.0896,125.5432,124.6755,125.346,141867.0
2024-04-11 09:30:00,126.82,127.33,125.88,126.48,19670.0,125.0403,125.5432,124.1135,124.7051,19670.0
2024-04-11 10:00:00,126.33,126.33,125.04,125.1,12377.0,124.5572,124.5572,123.2853,123.3445,12377.0
2024-04-11 10:30:00,125.07,125.46,124.97,125.2,15339.0,123.3149,123.6994,123.2163,123.4431,15339.0
2024-04-11 11:00:00,125.23,125.51,125.2,125.32,10779.0,123.4726,123.7487,123.4431,123.5614,10779.0
2024-04-11 11:30:00,125.31,125.77,125.15,125.67,12613.0,123.5515,124.0051,123.3938,123.9065,12613.0
2024-04-11 12:00:00,125.68,125.76,125.33,125.34,78217.0,123.9163,123.9952,123.5712,123.5811,78217.0
2024-04-11 12:30:00,125.32,125.73,125.32,125.44,21663.0,123.5614,123.9656,123.5614,123.6797,21663.0
2024-04-11 13:00:00,125.44,125.84,125.37,125.63,57636.0,123.6797,124.0741,123.6107,123.867,57636.0
2024-04-11 13:30:00,125.62,125.7,125.31,125.51,54214.0,123.8572,123.936,123.5515,123.7487,54214.0
2024-04-11 14:00:00,125.47,125.64,125.01,125.16,77163.0,123.7093,123.8769,123.2557,123.4036,77163.0
2024-04-11 14:30:00,125.17,125.57,124.96,125.38,80469.0,123.4135,123.8079,123.2064,123.6205,80469.0
2024-04-11 15:00:00,125.39,125.54,124.94,125.2,64511.0,123.6304,123.7783,123.1867,123.4431,64511.0
2024-04-11 15:30:00,125.21,125.42,124.47,124.5,296855.0,123.4529,123.66,122.7233,122.7529,296855.0
2024-04-12 09:30:00,123.29,124.26,122.58,123.27,24065.0,121.5599,122.5163,120.8598,121.5401,24065.0
2024-04-12 10:00:00,123.26,123.65,122.87,123.27,26764.0,121.5303,121.9148,121.1458,121.5401,26764.0
2024-04-12 10:30:00,123.2,123.5,122.78,123.19,14008.0,121.4711,121.7669,121.057,121.4613,14008.0
2024-04-12 11:00:00,123.2,123.55,123.19,123.33,19458.0,121.4711,121.8162,121.4613,121.5993,19458.0
2024-04-12 11:30:00,123.4,123.59,123.33,123.39,21359.0,121.6683,121.8557,121.5993,121.6585,21359.0
2024-04-12 12:00:00,123.44,123.44,122.88,122.88,14769.0,121.7078,121.7078,121.1556,121.1556,14769.0
2024-04-12 12:30:00,122.87,122.99,122.52,122.91,12739.0,121.1458,121.2641,120.8007,121.1852,12739.0
2024-04-12 13:00:00,122.92,123.15,122.68,122.77,10682.0,121.1951,121.4218,120.9584,121.0472,10682.0
2024-04-12 13:30:00,122.72,123.1,122.63,122.94,21604.0,120.9979,121.3725,120.9091,121.2148,21604.0
2024-04-12 14:00:00,122.97,123.24,122.77,123.22,49413.0,121.2444,121.5106,121.0472,121.4908,49413.0
2024-04-12 14:30:00,123.19,123.19,122.81,122.83,17365.0,121.4613,121.4613,121.0866,121.1063,17365.0
2024-04-12 15:00:00,122.79,122.85,122.32,122.36,88453.0,121.0669,121.126,120.6035,120.6429,88453.0
2024-04-12 15:30:00,122.37,122.56,122.08,122.56,263145.0,120.6528,120.8401,120.3668,120.8401,263145.0
2024-04-15 09:30:00,124.18,126.0,123.76,125.16,56120.0,122.4374,124.2318,122.0233,123.4036,56120.0
2024-04-15 10:00:00,125.14,125.26,124.02,124.26,62997.0,123.3839,123.5022,122.2796,122.5163,62997.0
2024-04-15 10:30:00,124.18,124.55,124.09,124.27,18724.0,122.4374,122.8022,122.3486,122.5261,18724.0
2024-04-15 11:00:00,124.28,124.45,123.99,124.34,23003.0,122.536,122.7036,122.25,122.5951,23003.0
2024-04-15 11:30:00,124.34,124.93,124.3,124.76,36044.0,122.5951,123.1769,122.5557,123.0092,36044.0
2024-04-15 12:00:00,124.75,124.86,124.35,124.44,31106.0,122.9994,123.1078,122.605,122.6937,31106.0
2024-04-15 12:30:00,124.45,124.45,124.07,124.09,15499.0,122.7036,122.7036,122.3289,122.3486,15499.0
2024-04-15 13:00:00,124.09,124.12,123.1,123.12,15088.0,122.3486,122.3782,121.3725,121.3923,15088.0
2024-04-15 13:30:00,123.09,123.49,122.86,123.47,22731.0,121.3627,121.7571,121.1359,121.7373,22731.0
2024-04-15 14:00:00,123.41,123.43,122.86,122.94,20132.0,121.6782,121.6979,121.1359,121.2148,20132.0
2024-04-15 14:30:00,122.88,123.34,122.71,123.01,21165.0,121.1556,121.6092,120.988,121.2838,21165.0
2024-04-15 15:00:00,123.08,123.08,122.3,122.75,36764.0,121.3528,121.3528,120.5838,121.0274,36764.0
2024-04-15 15:30:00,122.81,123.23,122.45,122.52,158109.0,121.0866,121.5007,120.7317,120.8007,158109.0
2024-04-16 09:30:00,122.65,123.02,121.15,121.54,28846.0,120.9288,121.2937,119.4499,119.8344,28846.0
2024-04-16 10:00:00,121.48,121.85,121.2,121.25,21939.0,119.7753,120.1401,119.4992,119.5485,21939.0
2024-04-16 10:30:00,121.33,121.82,121.07,121.27,15996.0,119.6274,120.1105,119.371,119.5682,15996.0
2024-04-16 11:00:00,121.23,121.98,121.23,121.93,22096.0,119.5288,120.2682,119.5288,120.219,22096.0
2024-04-16 11:30:00,121.94,122.56,121.67,122.17,14985.0,120.2288,120.8401,119.9626,120.4556,14985.0
2024-04-16 12:00:00,122.1,122.5,121.93,122.39,16339.0,120.3866,120.781,120.219,120.6725,16339.0
2024-04-16 12:30:00,122.46,122.62,122.3,122.46,11707.0,120.7415,120.8993,120.5838,120.7415,11707.0
2024-04-16 13:00:00,122.46,122.56,122.18,122.46,9796.0,120.7415,120.8401,120.4654,120.7415,9796.0
2024-04-16 13:30:00,122.37,122.4,121.47,121.79,18801.0,120.6528,120.6824,119.7654,120.0809,18801.0
2024-04-16 14:00:00,121.77,122.52,121.44,121.67,17371.0,120.0612,120.8007,119.7358,119.9626,17371.0
2024-04-16 14:30:00,121.71,122.25,121.62,122.25,27274.0,120.002,120.5345,119.9133,120.5345,27274.0
2024-04-16 15:00:00,122.27,122.61,121.99,122.59,24468.0,120.5542,120.8894,120.2781,120.8697,24468.0
2024-04-16 15:30:00,122.53,122.55,121.8,121.83,123122.0,120.8105,120.8302,120.0908,120.1204,123122.0
2024-04-17 09:30:00,123.44,123.83,122.72,123.51,33976.0,121.7078,122.0923,120.9979,121.7768,33976.0
2024-04-17 10:00:00,123.32,124.03,123.14,123.86,21817.0,121.5894,122.2895,121.412,122.1219,21817.0
2024-04-17 10:30:00,123.79,123.83,122.93,122.95,24019.0,122.0528,122.0923,121.2049,121.2246,24019.0
2024-04-17 11:00:00,123.04,123.26,122.89,123.05,15357.0,121.3134,121.5303,121.1655,121.3232,15357.0
2024-04-17 11:30:00,122.9,123.17,122.68,123.09,14497.0,121.1753,121.4415,120.9584,121.3627,14497.0
2024-04-17 12:00:00,123.06,123.06,122.56,122.9,18153.0,121.3331,121.3331,120.8401,121.1753,18153.0
2024-04-17 12:30:00,122.79,122.82,122.15,122.24,32477.0,121.0669,121.0965,120.4359,120.5246,32477.0
2024-04-17 13:00:00,122.26,122.61,122.19,122.57,61813.0,120.5443,120.8894,120.4753,120.85,61813.0
2024-04-17 13:30:00,122.64,122.68,122.21,122.53,45545.0,120.919,120.9584,120.495,120.8105,45545.0
2024-04-17 14:00:00,122.47,122.82,122.36,122.5,48166.0,120.7514,121.0965,120.6429,120.781,48166.0
2024-04-17 14:30:00,122.53,123.22,122.09,122.35,24527.0,120.8105,121.4908,120.3767,120.6331,24527.0
2024-04-17 15:00:00,122.28,122.32,121.88,122.25,40665.0,120.564,120.6035,120.1697,120.5345,40665.0
2024-04-17 15:30:00,122.29,122.61,121.87,121.91,183894.0,120.5739,120.8894,120.1598,120.1992,183894.0
2024-04-18 09:30:00,122.4,123.23,121.46,122.39,71851.0,120.6824,121.5007,119.7555,120.6725,71851.0
2024-04-18 10:00:00,122.37,123.02,121.89,123.01,65524.0,120.6528,121.2937,120.1795,121.2838,65524.0
2024-04-18 10:30:00,122.98,123.44,122.65,123.0,30138.0,121.2542,121.7078,120.9288,121.2739,30138.0
2024-04-18 11:00:00,123.0,123.35,122.83,123.15,27714.0,121.2739,121.619,121.1063,121.4218,27714.0
2024-04-18 11:30:00,123.16,123.32,122.91,123.06,30953.0,121.4317,121.5894,121.1852,121.3331,30953.0
2024-04-18 12:00:00,123.07,123.27,122.84,123.14,26807.0,121.343,121.5401,121.1162,121.412,26807.0
2024-04-18 12:30:00,123.11,123.11,122.62,122.64,14813.0,121.3824,121.3824,120.8993,120.919,14813.0
2024-04-18 13:00:00,122.65,122.75,122.01,122.49,14622.0,120.9288,121.0274,120.2978,120.7711,14622.0
2024-04-18 13:30:00,122.47,122.48,121.82,122.09,21389.0,120.7514,120.7612,120.1105,120.3767,21389.0
2024-04-18 14:00:00,122.07,122.34,121.85,121.85,27818.0,120.357,120.6232,120.1401,120.1401,27818.0
2024-04-18 14:30:00,121.84,122.12,121.71,121.93,26108.0,120.1302,120.4063,120.002,120.219,26108.0
2024-04-18 15:00:00,121.89,122.23,121.89,122.1,33706.0,120.1795,120.5147,120.1795,120.3866,33706.0
2024-04-18 15:30:00,122.11,122.3,121.93,121.94,155456.0,120.3964,120.5838,120.219,120.2288,155456.0
2024-04-19 09:30:00,122.58,123.46,122.29,123.46,50041.0,120.8598,121.7275,120.5739,121.7275,50041.0
2024-04-19 10:00:00,123.48,123.6,122.68,122.99,19576.0,121.7472,121.8655,120.9584,121.2641,19576.0
2024-04-19 10:30:00,122.98,123.23,122.57,122.63,20808.0,121.2542,121.5007,120.85,120.9091,20808.0
2024-04-19 11:00:00,122.63,123.25,122.58,122.87,20682.0,120.9091,121.5204,120.8598,121.1458,20682.0
2024-04-19 11:30:00,122.84,123.06,122.79,122.96,14490.0,121.1162,121.3331,121.0669,121.2345,14490.0
2024-04-19 12:00:00,122.92,123.15,122.6,122.62,14449.0,121.1951,121.4218,120.8795,120.8993,14449.0
2024-04-19 12:30:00,122.61,123.24,122.45,123.21,21035.0,120.8894,121.5106,120.7317,121.481,21035.0
2024-04-19 13:00:00,123.2,123.3,122.9,122.9,21582.0,121.4711,121.5697,121.1753,121.1753,21582.0
2024-04-19 13:30:00,122.94,123.49,122.84,123.13,46238.0,121.2148,121.7571,121.1162,121.4021,46238.0
2024-04-19 14:00:00,123.06,123.14,122.56,122.56,44362.0,121.3331,121.412,120.8401,120.8401,44362.0
2024-04-19 14:30:00,122.57,122.74,122.36,122.6,53607.0,120.85,121.0176,120.6429,120.8795,53607.0
2024-04-19 15:00:00,122.53,122.88,122.48,122.77,33131.0,120.8105,121.1556,120.7612,121.0472,33131.0
2024-04-19 15:30:00,122.73,123.82,122.51,123.57,318680.0,121.0077,122.0824,120.7908,121.8359,318680.0
2024-04-22 09:30:00,124.44,124.44,123.0,124.22,33001.0,122.6937,122.6937,121.2739,122.4768,33001.0
2024-04-22 10:00:00,124.22,124.58,124.11,124.42,22397.0,122.4768,122.8318,122.3684,122.674,22397.0
2024-04-22 10:30:00,124.47,124.69,124.4,124.45,17781.0,122.7233,122.9402,122.6543,122.7036,17781.0
2024-04-22 11:00:00,124.48,124.66,124.2,124.42,22289.0,122.7332,122.9106,122.4571,122.674,22289.0
2024-04-22 11:30:00,124.47,124.82,124.44,124.77,19680.0,122.7233,123.0684,122.6937,123.0191,19680.0
2024-04-22 12:00:00,124.8,125.24,124.79,125.08,17974.0,123.0487,123.4825,123.0388,123.3247,17974.0
2024-04-22 12:30:00,125.1,125.72,125.01,125.72,14704.0,123.3445,123.9558,123.2557,123.9558,14704.0
2024-04-22 13:00:00,125.77,125.78,125.49,125.74,10076.0,124.0051,124.0149,123.729,123.9755,10076.0
2024-04-22 13:30:00,125.85,126.24,125.68,126.05,15597.0,124.0839,124.4685,123.9163,124.2811,15597.0
2024-04-22 14:00:00,126.12,126.15,125.68,125.91,24401.0,124.3502,124.3797,123.9163,124.1431,24401.0
2024-04-22 14:30:00,125.92,125.94,125.45,125.6,14797.0,124.153,124.1727,123.6896,123.8374,14797.0
2024-04-22 15:00:00,125.58,125.59,125.35,125.51,13349.0,123.8177,123.8276,123.591,123.7487,13349.0
2024-04-22 15:30:00,125.49,125.57,125.17,125.47,120115.0,123.729,123.8079,123.4135,123.7093,120115.0
2024-04-23 09:30:00,125.5,126.21,125.48,125.79,40521.0,123.7389,124.4389,123.7191,124.0248,40521.0
2024-04-23 10:00:00,125.85,126.03,125.46,125.79,35660.0,124.0839,124.2614,123.6994,124.0248,35660.0
2024-04-23 10:30:00,125.88,126.35,125.84,126.27,22610.0,124.1135,124.5769,124.0741,124.498,22610.0
2024-04-23 11:00:00,126.33,126.9,126.03,126.77,28391.0,124.5572,125.1192,124.2614,124.991,28391.0
2024-04-23 11:30:00,126.76,126.93,126.58,126.67,25817.0,124.9812,125.1488,124.8037,124.8924,25817.0
2024-04-23 12:00:00,126.68,127.18,126.66,127.18,29520.0,124.9023,125.3953,124.8826,125.3953,29520.0
2024-04-23 12:30:00,127.19,127.74,127.08,127.67,34146.0,125.4051,125.9474,125.2967,125.8784,34146.0
2024-04-23 13:00:00,127.68,127.8,127.36,127.64,28206.0,125.8883,126.0066,125.5728,125.8488,28206.0
2024-04-23 13:30:00,127.68,127.68,127.44,127.56,31701.0,125.8883,125.8883,125.6516,125.7699,31701.0
2024-04-23 14:00:00,127.53,127.53,126.95,127.11,40644.0,125.7404,125.7404,125.1685,125.3263,40644.0
2024-04-23 14:30:00,127.09,127.13,126.91,127.0,25832.0,125.3065,125.346,125.1291,125.2178,25832.0
2024-04-23 15:00:00,127.01,127.13,126.88,126.97,20979.0,125.2277,125.346,125.0995,125.1882,20979.0
2024-04-23 15:30:00,126.99,127.19,126.83,127.06,154294.0,125.2079,125.4051,125.0502,125.277,154294.0
2024-04-24 09:30:00,127.3,128.24,126.89,127.71,48898.0,125.5136,126.4404,125.1093,125.9178,48898.0
2024-04-24 10:00:00,127.69,128.23,127.45,127.97,34359.0,125.8981,126.4305,125.6615,126.1742,34359.0
2024-04-24 10:30:00,127.9,127.99,127.34,127.61,19138.0,126.1052,126.1939,125.553,125.8192,19138.0
2024-04-24 11:00:00,127.56,127.67,127.01,127.19,29822.0,125.7699,125.8784,125.2277,125.4051,29822.0
2024-04-24 11:30:00,127.28,127.49,127.09,127.21,17281.0,125.4939,125.7009,125.3065,125.4249,17281.0
2024-04-24 12:00:00,127.27,127.79,127.25,127.73,39461.0,125.484,125.9967,125.4643,125.9376,39461.0
2024-04-24 12:30:00,127.71,127.71,127.08,127.48,19846.0,125.9178,125.9178,125.2967,125.6911,19846.0
2024-04-24 13:00:00,127.53,127.73,127.42,127.71,17618.0,125.7404,125.9376,125.6319,125.9178,17618.0
2024-04-24 13:30:00,127.74,128.05,127.72,127.9,14989.0,125.9474,126.2531,125.9277,126.1052,14989.0
2024-04-24 14:00:00,127.92,128.03,127.51,127.78,28055.0,126.1249,126.2333,125.7206,125.9869,28055.0
2024-04-24 14:30:00,127.77,127.77,127.45,127.62,12514.0,125.977,125.977,125.6615,125.8291,12514.0
2024-04-24 15:00:00,127.53,128.05,127.5,127.78,41839.0,125.7404,126.2531,125.7108,125.9869,41839.0
2024-04-24 15:30:00,127.72,127.77,127.12,127.6,234487.0,125.9277,125.977,125.3361,125.8094,234487.0
2024-04-25 09:30:00,123.0,123.0,118.3,118.75,295337.0,121.2739,121.2739,116.6399,117.0836,295337.0
2024-04-25 10:00:00,118.64,119.41,118.27,118.84,139687.0,116.9751,117.7343,116.6103,117.1723,139687.0
2024-04-25 10:30:00,118.64,119.7,118.49,118.94,89960.0,116.9751,118.0202,116.8272,117.2709,89960.0
2024-04-25 11:00:00,118.92,119.68,118.91,119.5,137544.0,117.2512,118.0005,117.2413,117.8231,137544.0
2024-04-25 11:30:00,119.46,119.56,117.83,118.15,101152.0,117.7836,117.8822,116.1765,116.492,101152.0
2024-04-25 12:00:00,118.12,119.12,117.98,119.04,84569.0,116.4624,117.4484,116.3244,117.3695,84569.0
2024-04-25 12:30:00,119.08,119.09,118.14,118.62,102373.0,117.4089,117.4188,116.4821,116.9554,102373.0
2024-04-25 13:00:00,118.67,119.66,118.65,119.66,70700.0,117.0047,117.9808,116.985,117.9808,70700.0
2024-04-25 13:30:00,119.56,120.92,119.56,120.8,89002.0,117.8822,119.2231,117.8822,119.1048,89002.0
2024-04-25 14:00:00,120.77,121.39,120.63,120.79,124514.0,119.0752,119.6865,118.9372,119.0949,124514.0
2024-04-25 14:30:00,120.74,121.46,120.64,121.42,64443.0,119.0456,119.7555,118.9471,119.7161,64443.0
2024-04-25 15:00:00,121.39,122.12,121.35,122.05,91101.0,119.6865,120.4063,119.6471,120.3373,91101.0
2024-04-25 15:30:00,122.06,122.34,121.77,121.96,330019.0,120.3471,120.6232,120.0612,120.2485,330019.0
2024-04-26 09:30:00,121.5,123.62,121.5,122.65,38711.0,119.795,121.8852,119.795,120.9288,38711.0
2024-04-26 10:00:00,122.6,122.96,122.0,122.23,36839.0,120.8795,121.2345,120.288,120.5147,36839.0
2024-04-26 10:30:00,122.25,122.28,121.36,121.36,61317.0,120.5345,120.564,119.6569,119.6569,61317.0
2024-04-26 11:00:00,121.39,121.51,120.54,120.6,60255.0,119.6865,119.8048,118.8485,118.9076,60255.0
2024-04-26 11:30:00,120.62,121.19,120.6,121.07,39662.0,118.9273,119.4893,118.9076,119.371,39662.0
2024-04-26 12:00:00,121.08,121.45,121.06,121.41,18262.0,119.3809,119.7457,119.3612,119.7062,18262.0
2024-04-26 12:30:00,121.42,121.42,120.96,121.21,47709.0,119.7161,119.7161,119.2626,119.5091,47709.0
2024-04-26 13:00:00,121.23,121.27,120.7,121.25,29643.0,119.5288,119.5682,119.0062,119.5485,29643.0
2024-04-26 13:30:00,121.22,121.94,121.21,121.82,21731.0,119.5189,120.2288,119.5091,120.1105,21731.0
2024-04-26 14:00:00,121.76,121.97,121.64,121.81,17789.0,120.0513,120.2584,119.933,120.1006,17789.0
2024-04-26 14:30:00,121.82,122.36,121.74,122.13,26894.0,120.1105,120.6429,120.0316,120.4161,26894.0
2024-04-26 15:00:00,122.14,122.19,121.8,121.81,28805.0,120.426,120.4753,120.0908,120.1006,28805.0
2024-04-26 15:30:00,121.81,122.06,121.56,121.79,130602.0,120.1006,120.3471,119.8541,120.0809,130602.0
2024-04-29 09:30:00,122.04,123.89,122.01,123.57,37721.0,120.3274,122.1514,120.2978,121.8359,37721.0
2024-04-29 10:00:00,123.7,124.48,123.56,124.34,20436.0,121.9641,122.7332,121.8261,122.5951,20436.0
2024-04-29 10:30:00,124.21,124.55,123.93,124.28,26082.0,122.467,122.8022,122.1909,122.536,26082.0
2024-04-29 11:00:00,124.25,124.47,123.65,123.82,16539.0,122.5064,122.7233,121.9148,122.0824,16539.0
2024-04-29 11:30:00,123.79,123.9,123.42,123.46,10218.0,122.0528,122.1613,121.688,121.7275,10218.0
2024-04-29 12:00:00,123.46,123.7,123.37,123.54,21293.0,121.7275,121.9641,121.6387,121.8064,21293.0
2024-04-29 12:30:00,123.54,123.8,123.45,123.72,21344.0,121.8064,122.0627,121.7176,121.9838,21344.0
2024-04-29 13:00:00,123.62,123.62,122.82,123.21,29165.0,121.8852,121.8852,121.0965,121.481,29165.0
2024-04-29 13:30:00,123.25,123.63,123.24,123.37,17300.0,121.5204,121.8951,121.5106,121.6387,17300.0
2024-04-29 14:00:00,123.36,123.67,123.28,123.6,42880.0,121.6289,121.9345,121.55,121.8655,42880.0
2024-04-29 14:30:00,123.59,123.76,123.32,123.5,33021.0,121.8557,122.0233,121.5894,121.7669,33021.0
2024-04-29 15:00:00,123.43,123.43,122.78,122.8,31502.0,121.6979,121.6979,121.057,121.0767,31502.0
2024-04-29 15:30:00,122.79,123.27,122.69,123.18,159318.0,121.0669,121.5401,120.9683,121.4514,159318.0
2024-04-30 09:30:00,122.76,123.12,121.69,121.78,16967.0,121.0373,121.3923,119.9823,120.0711,16967.0
2024-04-30 10:00:00,121.77,122.36,121.57,122.09,17567.0,120.0612,120.6429,119.864,120.3767,17567.0
2024-04-30 10:30:00,122.01,122.7,121.89,122.58,34729.0,120.2978,120.9781,120.1795,120.8598,34729.0
2024-04-30 11:00:00,122.52,122.52,121.85,122.31,18276.0,120.8007,120.8007,120.1401,120.5936,18276.0
2024-04-30 11:30:00,122.31,122.37,121.79,122.06,21651.0,120.5936,120.6528,120.0809,120.3471,21651.0
2024-04-30 12:00:00,122.02,122.32,121.91,122.1,27633.0,120.3077,120.6035,120.1992,120.3866,27633.0
2024-04-30 12:30:00,122.08,122.19,121.89,122.04,51609.0,120.3668,120.4753,120.1795,120.3274,51609.0
2024-04-30 13:00:00,122.07,122.27,121.98,122.15,16845.0,120.357,120.5542,120.2682,120.4359,16845.0
2024-04-30 13:30:00,122.17,122.38,122.08,122.28,15015.0,120.4556,120.6626,120.3668,120.564,15015.0
2024-04-30 14:00:00,122.3,122.37,122.06,122.08,53852.0,120.5838,120.6528,120.3471,120.3668,53852.0
2024-04-30 14:30:00,122.08,122.2,122.04,122.15,24118.0,120.3668,120.4852,120.3274,120.4359,24118.0
2024-04-30 15:00:00,122.21,122.29,122.08,122.19,18814.0,120.495,120.5739,120.3668,120.4753,18814.0
2024-04-30 15:30:00,122.17,122.25,121.9,122.0,245770.0,120.4556,120.5345,120.1894,120.288,245770.0
2024-05-01 09:30:00,122.21,123.7,121.8,122.02,33311.0,120.495,121.9641,120.0908,120.3077,33311.0
2024-05-01 10:00:00,121.91,122.26,121.8,121.81,40793.0,120.1992,120.5443,120.0908,120.1006,40793.0
2024-05-01 10:30:00,121.84,122.16,121.49,121.74,110275.0,120.1302,120.4457,119.7851,120.0316,110275.0
2024-05-01 11:00:00,121.86,122.03,121.6,121.88,25102.0,120.1499,120.3175,119.8936,120.1697,25102.0
2024-05-01 11:30:00,121.96,122.14,121.45,122.07,36567.0,120.2485,120.426,119.7457,120.357,36567.0
2024-05-01 12:00:00,121.95,122.37,121.87,122.12,24497.0,120.2387,120.6528,120.1598,120.4063,24497.0
2024-05-01 12:30:00,122.08,122.09,121.63,121.89,23478.0,120.3668,120.3767,119.9232,120.1795,23478.0
2024-05-01 13:00:00,121.89,122.14,121.61,121.9,51134.0,120.1795,120.426,119.9034,120.1894,51134.0
2024-05-01 13:30:00,121.96,122.25,121.81,121.83,18792.0,120.2485,120.5345,120.1006,120.1204,18792.0
2024-05-01 14:00:00,121.92,122.63,121.73,122.61,23432.0,120.2091,120.9091,120.0218,120.8894,23432.0
2024-05-01 14:30:00,122.55,124.02,121.92,123.63,44447.0,120.8302,122.2796,120.2091,121.8951,44447.0
2024-05-01 15:00:00,123.68,123.93,123.08,123.35,50329.0,121.9444,122.1909,121.3528,121.619,50329.0
2024-05-01 15:30:00,123.29,123.34,122.38,122.54,168907.0,121.5599,121.6092,120.6626,120.8204,168907.0
2024-05-02 09:30:00,123.37,124.45,123.06,123.64,28831.0,121.6387,122.7036,121.3331,121.905,28831.0
2024-05-02 10:00:00,123.69,123.69,122.25,122.78,18671.0,121.9543,121.9543,120.5345,121.057,18671.0
2024-05-02 10:30:00,122.71,122.75,121.9,122.67,28978.0,120.988,121.0274,120.1894,120.9486,28978.0
2024-05-02 11:00:00,122.65,123.52,122.52,123.23,46640.0,120.9288,121.7866,120.8007,121.5007,46640.0
2024-05-02 11:30:00,123.27,123.28,122.88,123.09,16462.0,121.5401,121.55,121.1556,121.3627,16462.0
2024-05-02 12:00:00,123.1,123.23,122.93,123.21,13766.0,121.3725,121.5007,121.2049,121.481,13766.0
2024-05-02 12:30:00,123.18,123.41,123.12,123.33,12242.0,121.4514,121.6782,121.3923,121.5993,12242.0
2024-05-02 13:00:00,123.39,123.66,123.3,123.57,10185.0,121.6585,121.9247,121.5697,121.8359,10185.0
2024-05-02 13:30:00,123.54,123.61,123.37,123.52,16857.0,121.8064,121.8754,121.6387,121.7866,16857.0
2024-05-02 14:00:00,123.49,123.75,123.42,123.6,21766.0,121.7571,122.0134,121.688,121.8655,21766.0
2024-05-02 14:30:00,123.64,124.0,123.61,123.95,16058.0,121.905,122.2599,121.8754,122.2106,16058.0
2024-05-02 15:00:00,123.95,124.12,123.79,123.83,23281.0,122.2106,122.3782,122.0528,122.0923,23281.0
2024-05-02 15:30:00,123.74,123.98,123.49,123.98,93030.0,122.0036,122.2402,121.7571,122.2402,93030.0
2024-05-03 09:30:00,125.0,125.39,124.16,124.7,28662.0,123.2459,123.6304,122.4177,122.9501,28662.0
2024-05-03 10:00:00,124.51,124.72,123.89,124.51,17166.0,122.7627,122.9698,122.1514,122.7627,17166.0
2024-05-03 10:30:00,124.53,124.53,123.82,123.96,5822.0,122.7825,122.7825,122.0824,122.2205,5822.0
2024-05-03 11:00:00,124.07,124.15,123.81,123.97,18473.0,122.3289,122.4078,122.0726,122.2303,18473.0
2024-05-03 11:30:00,123.93,124.41,123.92,124.37,8744.0,122.1909,122.6641,122.181,122.6247,8744.0
2024-05-03 12:00:00,124.37,124.52,124.33,124.44,14539.0,122.6247,122.7726,122.5853,122.6937,14539.0
2024-05-03 12:30:00,124.48,124.56,124.44,124.44,6283.0,122.7332,122.812,122.6937,122.6937,6283.0
2024-05-03 13:00:00,124.5,124.67,124.42,124.62,10437.0,122.7529,122.9205,122.674,122.8712,10437.0
2024-05-03 13:30:00,124.58,124.92,124.47,124.87,17977.0,122.8318,123.167,122.7233,123.1177,17977.0
2024-05-03 14:00:00,124.87,124.94,124.68,124.91,14555.0,123.1177,123.1867,122.9304,123.1571,14555.0
2024-05-03 14:30:00,124.9,124.93,124.62,124.79,12914.0,123.1473,123.1769,122.8712,123.0388,12914.0
2024-05-03 15:00:00,124.78,124.78,124.52,124.66,14388.0,123.029,123.029,122.7726,122.9106,14388.0
2024-05-03 15:30:00,124.63,124.71,124.41,124.42,107348.0,122.8811,122.9599,122.6641,122.674,107348.0
2024-05-06 09:30:00,125.33,126.13,125.06,125.95,14051.0,123.5712,124.36,123.305,124.1825,14051.0
2024-05-06 10:00:00,126.01,126.31,125.85,126.25,6962.0,124.2417,124.5375,124.0839,124.4783,6962.0
2024-05-06 10:30:00,126.12,126.12,125.8,125.9,9098.0,124.3502,124.3502,124.0346,124.1332,9098.0
2024-05-06 11:00:00,125.89,125.9,125.5,125.58,8638.0,124.1234,124.1332,123.7389,123.8177,8638.0
2024-05-06 11:30:00,125.7,125.85,125.6,125.66,3744.0,123.936,124.0839,123.8374,123.8966,3744.0
2024-05-06 12:00:00,125.64,125.74,125.42,125.6,12673.0,123.8769,123.9755,123.66,123.8374,12673.0
2024-05-06 12:30:00,125.65,125.76,125.51,125.66,7423.0,123.8867,123.9952,123.7487,123.8966,7423.0
2024-05-06 13:00:00,125.71,125.87,125.61,125.78,4843.0,123.9459,124.1037,123.8473,124.0149,4843.0
2024-05-06 13:30:00,125.86,126.02,125.7,125.89,5143.0,124.0938,124.2516,123.936,124.1234,5143.0
2024-05-06 14:00:00,125.9,126.13,125.88,126.05,10665.0,124.1332,124.36,124.1135,124.2811,10665.0
2024-05-06 14:30:00,126.08,126.1,125.88,125.9,8575.0,124.3107,124.3304,124.1135,124.1332,8575.0
2024-05-06 15:00:00,125.87,125.97,125.36,125.42,63645.0,124.1037,124.2023,123.6008,123.66,63645.0
2024-05-06 15:30:00,125.39,125.65,125.26,125.57,200490.0,123.6304,123.8867,123.5022,123.8079,200490.0
2024-05-07 09:30:00,125.83,126.32,125.63,125.64,12106.0,124.0642,124.5473,123.867,123.8769,12106.0
2024-05-07 10:00:00,125.73,126.06,125.67,126.0,10743.0,123.9656,124.291,123.9065,124.2318,10743.0
2024-05-07 10:30:00,126.05,126.43,125.96,126.22,9145.0,124.2811,124.6558,124.1924,124.4487,9145.0
2024-05-07 11:00:00,126.37,126.5,126.25,126.25,9749.0,124.5966,124.7248,124.4783,124.4783,9749.0
2024-05-07 11:30:00,126.23,126.25,125.98,126.17,13076.0,124.4586,124.4783,124.2121,124.3995,13076.0
2024-05-07 12:00:00,126.19,126.24,126.08,126.16,6310.0,124.4192,124.4685,124.3107,124.3896,6310.0
2024-05-07 12:30:00,126.18,126.24,126.06,126.16,9491.0,124.4093,124.4685,124.291,124.3896,9491.0
2024-05-07 13:00:00,126.18,126.3,126.12,126.29,8194.0,124.4093,124.5276,124.3502,124.5178,8194.0
2024-05-07 13:30:00,126.25,126.29,125.91,125.93,10115.0,124.4783,124.5178,124.1431,124.1628,10115.0
2024-05-07 14:00:00,125.91,126.1,125.78,125.85,9744.0,124.1431,124.3304,124.0149,124.0839,9744.0
2024-05-07 14:30:00,125.84,125.85,125.41,125.41,13974.0,124.0741,124.0839,123.6501,123.6501,13974.0
2024-05-07 15:00:00,125.45,125.7,125.37,125.67,16092.0,123.6896,123.936,123.6107,123.9065,16092.0
2024-05-07 15:30:00,125.7,125.83,125.24,125.3,100247.0,123.936,124.0642,123.4825,123.5417,100247.0
2024-05-08 09:30:00,125.06,125.95,124.76,124.88,15615.0,123.305,124.1825,123.0092,123.1276,15615.0
2024-05-08 10:00:00,124.88,125.16,124.4,124.59,31363.0,123.1276,123.4036,122.6543,122.8416,31363.0
2024-05-08 10:30:00,124.6,124.76,124.29,124.53,73170.0,122.8515,123.0092,122.5458,122.7825,73170.0
2024-05-08 11:00:00,124.55,124.69,124.43,124.51,62082.0,122.8022,122.9402,122.6839,122.7627,62082.0
2024-05-08 11:30:00,124.51,124.86,124.46,124.74,12882.0,122.7627,123.1078,122.7134,122.9895,12882.0
2024-05-08 12:00:00,124.79,124.91,124.63,124.63,10670.0,123.0388,123.1571,122.8811,122.8811,10670.0
2024-05-08 12:30:00,124.61,124.62,124.36,124.55,22284.0,122.8613,122.8712,122.6148,122.8022,22284.0
2024-05-08 13:00:00,124.52,124.68,124.39,124.68,88366.0,122.7726,122.9304,122.6444,122.9304,88366.0
2024-05-08 13:30:00,124.71,125.36,124.71,125.09,10351.0,122.9599,123.6008,122.9599,123.3346,10351.0
2024-05-08 14:00:00,125.23,125.23,125.04,125.12,21076.0,123.4726,123.4726,123.2853,123.3642,21076.0
2024-05-08 14:30:00,125.1,125.2,124.98,125.15,28241.0,123.3445,123.4431,123.2261,123.3938,28241.0
2024-05-08 15:00:00,125.12,125.65,125.03,125.56,37705.0,123.3642,123.8867,123.2754,123.798,37705.0
2024-05-08 15:30:00,125.52,125.63,125.33,125.38,97351.0,123.7586,123.867,123.5712,123.6205,97351.0
2024-05-09 09:30:00,125.1,125.4,124.91,125.07,14721.0,123.3445,123.6403,123.1571,123.3149,14721.0
2024-05-09 10:00:00,125.18,125.5,125.09,125.47,18634.0,123.4233,123.7389,123.3346,123.7093,18634.0
2024-05-09 10:30:00,125.42,125.59,125.18,125.31,20053.0,123.66,123.8276,123.4233,123.5515,20053.0
2024-05-09 11:00:00,125.3,125.52,125.23,125.31,21988.0,123.5417,123.7586,123.4726,123.5515,21988.0
2024-05-09 11:30:00,125.31,125.33,124.92,125.18,25554.0,123.5515,123.5712,123.167,123.4233,25554.0
2024-05-09 12:00:00,125.21,125.45,125.13,125.13,13552.0,123.4529,123.6896,123.374,123.374,13552.0
2024-05-09 12:30:00,125.1,125.26,125.0,125.12,15020.0,123.3445,123.5022,123.2459,123.3642,15020.0
2024-05-09 13:00:00,125.14,125.14,124.77,124.99,34528.0,123.3839,123.3839,123.0191,123.236,34528.0
2024-05-09 13:30:00,125.0,125.12,124.95,124.98,23260.0,123.2459,123.3642,123.1966,123.2261,23260.0
2024-05-09 14:00:00,124.95,125.06,124.79,125.02,13804.0,123.1966,123.305,123.0388,123.2656,13804.0
2024-05-09 14:30:00,125.02,125.09,124.8,124.96,44290.0,123.2656,123.3346,123.0487,123.2064,44290.0
2024-05-09 15:00:00,124.91,125.03,124.91,124.94,18339.0,123.1571,123.2754,123.1571,123.1867,18339.0
2024-05-09 15:30:00,124.9,125.19,124.83,125.13,95531.0,123.1473,123.4332,123.0783,123.374,95531.0
2024-05-10 09:30:00,126.06,126.27,125.02,125.24,9752.0,124.291,124.498,123.2656,123.4825,9752.0
2024-05-10 10:00:00,125.23,125.34,124.91,125.09,20963.0,123.4726,123.5811,123.1571,123.3346,20963.0
2024-05-10 10:30:00,125.11,125.45,125.06,125.33,10556.0,123.3543,123.6896,123.305,123.5712,10556.0
2024-05-10 11:00:00,125.3,125.5,125.01,125.48,22903.0,123.5417,123.7389,123.2557,123.7191,22903.0
2024-05-10 11:30:00,125.45,125.59,125.32,125.53,13598.0,123.6896,123.8276,123.5614,123.7684,13598.0
2024-05-10 12:00:00,125.54,125.56,125.42,125.46,13697.0,123.7783,123.798,123.66,123.6994,13697.0
2024-05-10 12:30:00,125.46,125.61,125.39,125.48,12248.0,123.6994,123.8473,123.6304,123.7191,12248.0
2024-05-10 13:00:00,125.49,125.53,125.23,125.31,28507.0,123.729,123.7684,123.4726,123.5515,28507.0
2024-05-10 13:30:00,125.32,125.66,125.32,125.57,24855.0,123.5614,123.8966,123.5614,123.8079,24855.0
2024-05-10 14:00:00,125.62,125.65,125.34,125.47,23729.0,123.8572,123.8867,123.5811,123.7093,23729.0
2024-05-10 14:30:00,125.47,125.5,125.32,125.47,22264.0,123.7093,123.7389,123.5614,123.7093,22264.0
2024-05-10 15:00:00,125.47,125.75,125.41,125.66,32142.0,123.7093,123.9853,123.6501,123.8966,32142.0
2024-05-10 15:30:00,125.69,125.93,125.58,125.69,169171.0,123.9262,124.1628,123.8177,123.9262,169171.0
2024-05-13 09:30:00,126.12,126.12,125.32,125.55,16424.0,124.3502,124.3502,123.5614,123.7882,16424.0
2024-05-13 10:00:00,125.56,125.59,125.05,125.39,20573.0,123.798,123.8276,123.2952,123.6304,20573.0
2024-05-13 10:30:00,125.44,125.59,125.06,125.2,22225.0,123.6797,123.8276,123.305,123.4431,22225.0
2024-05-13 11:00:00,125.12,125.77,125.11,125.62,9608.0,123.3642,124.0051,123.3543,123.8572,9608.0
2024-05-13 11:30:00,125.54,125.6,125.21,125.3,8907.0,123.7783,123.8374,123.4529,123.5417,8907.0
2024-05-13 12:00:00,125.24,125.47,125.11,125.47,26832.0,123.4825,123.7093,123.3543,123.7093,26832.0
2024-05-13 12:30:00,125.46,125.46,125.26,125.26,8366.0,123.6994,123.6994,123.5022,123.5022,8366.0
2024-05-13 13:00:00,125.29,125.29,124.78,124.96,16775.0,123.5318,123.5318,123.029,123.2064,16775.0
2024-05-13 13:30:00,124.95,124.99,124.82,124.85,14948.0,123.1966,123.236,123.0684,123.098,14948.0
2024-05-13 14:00:00,124.92,124.96,124.73,124.88,14934.0,123.167,123.2064,122.9797,123.1276,14934.0
2024-05-13 14:30:00,124.88,125.2,124.68,125.2,37168.0,123.1276,123.4431,122.9304,123.4431,37168.0
2024-05-13 15:00:00,125.28,125.57,125.16,125.3,28680.0,123.5219,123.8079,123.4036,123.5417,28680.0
2024-05-13 15:30:00,125.3,125.76,125.29,125.73,127694.0,123.5417,123.9952,123.5318,123.9656,127694.0
2024-05-14 09:30:00,126.03,126.83,125.71,126.83,9554.0,124.2614,125.0502,123.9459,125.0502,9554.0
2024-05-14 10:00:00,126.73,127.07,126.48,126.58,13828.0,124.9516,125.2868,124.7051,124.8037,13828.0
2024-05-14 10:30:00,126.65,126.81,126.29,126.41,16868.0,124.8727,125.0305,124.5178,124.6361,16868.0
2024-05-14 11:00:00,126.42,126.59,126.28,126.37,6588.0,124.6459,124.8136,124.5079,124.5966,6588.0
2024-05-14 11:30:00,126.37,126.63,126.27,126.43,10876.0,124.5966,124.853,124.498,124.6558,10876.0
2024-05-14 12:00:00,126.36,126.45,126.27,126.35,5461.0,124.5868,124.6755,124.498,124.5769,5461.0
2024-05-14 12:30:00,126.31,126.47,126.3,126.38,4374.0,124.5375,124.6952,124.5276,124.6065,4374.0
2024-05-14 13:00:00,126.32,126.38,125.98,126.02,10250.0,124.5473,124.6065,124.2121,124.2516,10250.0
2024-05-14 13:30:00,126.02,126.36,126.02,126.34,5885.0,124.2516,124.5868,124.2516,124.5671,5885.0
2024-05-14 14:00:00,126.35,126.56,126.35,126.53,13238.0,124.5769,124.784,124.5769,124.7544,13238.0
2024-05-14 14:30:00,126.52,126.9,126.48,126.8,10127.0,124.7445,125.1192,124.7051,125.0206,10127.0
2024-05-14 15:00:00,126.8,126.96,126.73,126.78,14039.0,125.0206,125.1784,124.9516,125.0009,14039.0
2024-05-14 15:30:00,126.76,127.12,126.72,126.96,101196.0,124.9812,125.3361,124.9417,125.1784,101196.0
2024-05-15 09:30:00,127.26,128.26,127.01,128.21,30300.0,125.4742,126.4601,125.2277,126.4108,30300.0
2024-05-15 10:00:00,128.19,128.34,127.82,128.02,38249.0,126.3911,126.539,126.0263,126.2235,38249.0
2024-05-15 10:30:00,128.06,128.35,127.71,127.82,9933.0,126.2629,126.5489,125.9178,126.0263,9933.0
2024-05-15 11:00:00,127.71,128.2,127.28,128.1,59982.0,125.9178,126.401,125.4939,126.3024,59982.0
2024-05-15 11:30:00,128.17,128.27,127.86,127.89,29585.0,126.3714,126.47,126.0657,126.0953,29585.0
2024-05-15 12:00:00,127.85,128.02,127.74,127.91,9487.0,126.0559,126.2235,125.9474,126.115,9487.0
2024-05-15 12:30:00,127.91,127.95,127.53,127.91,25038.0,126.115,126.1545,125.7404,126.115,25038.0
2024-05-15 13:00:00,127.85,127.89,127.79,127.86,5655.0,126.0559,126.0953,125.9967,126.0657,5655.0
2024-05-15 13:30:00,127.84,127.91,127.57,127.82,7871.0,126.046,126.115,125.7798,126.0263,7871.0
2024-05-15 14:00:00,127.74,127.85,127.63,127.63,6345.0,125.9474,126.0559,125.839,125.839,6345.0
2024-05-15 14:30:00,127.67,127.7,127.52,127.59,37075.0,125.8784,125.908,125.7305,125.7995,37075.0
2024-05-15 15:00:00,127.54,127.54,126.98,126.99,15853.0,125.7502,125.7502,125.1981,125.2079,15853.0
2024-05-15 15:30:00,126.97,127.46,126.87,127.35,203697.0,125.1882,125.6713,125.0896,125.5629,203697.0
2024-05-16 09:30:00,127.0,127.36,125.65,126.09,37128.0,125.2178,125.5728,123.8867,124.3206,37128.0
2024-05-16 10:00:00,126.22,126.35,125.92,126.09,10736.0,124.4487,124.5769,124.153,124.3206,10736.0
2024-05-16 10:30:00,126.1,126.55,125.98,126.42,15821.0,124.3304,124.7741,124.2121,124.6459,15821.0
2024-05-16 11:00:00,126.36,126.54,126.29,126.5,14582.0,124.5868,124.7643,124.5178,124.7248,14582.0
2024-05-16 11:30:00,126.45,126.58,126.36,126.42,38056.0,124.6755,124.8037,124.5868,124.6459,38056.0
2024-05-16 12:00:00,126.46,126.51,126.27,126.36,14875.0,124.6854,124.7347,124.498,124.5868,14875.0
2024-05-16 12:30:00,126.37,126.38,125.99,126.05,19296.0,124.5966,124.6065,124.222,124.2811,19296.0
2024-05-16 13:00:00,126.1,126.1,125.74,125.94,8872.0,124.3304,124.3304,123.9755,124.1727,8872.0
2024-05-16 13:30:00,125.86,125.91,125.69,125.83,11340.0,124.0938,124.1431,123.9262,124.0642,11340.0
2024-05-16 14:00:00,125.83,125.89,125.57,125.83,10509.0,124.0642,124.1234,123.8079,124.0642,10509.0
2024-05-16 14:30:00,125.87,125.98,125.79,125.98,24137.0,124.1037,124.2121,124.0248,124.2121,24137.0
2024-05-16 15:00:00,125.92,126.28,125.92,126.0,23569.0,124.153,124.5079,124.153,124.2318,23569.0
2024-05-16 15:30:00,126.06,126.3,125.56,125.61,93646.0,124.291,124.5276,123.798,123.8473,93646.0
2024-05-17 09:30:00,126.25,126.25,125.55,126.17,41146.0,124.4783,124.4783,123.7882,124.3995,41146.0
2024-05-17 10:00:00,126.05,126.14,125.71,125.89,15079.0,124.2811,124.3699,123.9459,124.1234,15079.0
2024-05-17 10:30:00,125.96,126.08,125.69,125.81,16386.0,124.1924,124.3107,123.9262,124.0445,16386.0
2024-05-17 11:00:00,125.87,125.95,125.75,125.83,8404.0,124.1037,124.1825,123.9853,124.0642,8404.0
2024-05-17 11:30:00,125.85,125.94,125.63,125.91,13371.0,124.0839,124.1727,123.867,124.1431,13371.0
2024-05-17 12:00:00,125.93,126.06,125.9,125.99,17862.0,124.1628,124.291,124.1332,124.222,17862.0
2024-05-17 12:30:00,126.01,126.31,125.98,126.14,13268.0,124.2417,124.5375,124.2121,124.3699,13268.0
2024-05-17 13:00:00,126.09,126.23,125.95,126.2,19220.0,124.3206,124.4586,124.1825,124.429,19220.0
2024-05-17 13:30:00,126.19,126.22,125.99,126.21,10932.0,124.4192,124.4487,124.222,124.4389,10932.0
2024-05-17 14:00:00,126.19,126.45,126.16,126.43,9986.0,124.4192,124.6755,124.3896,124.6558,9986.0
2024-05-17 14:30:00,126.46,126.56,126.43,126.5,9306.0,124.6854,124.784,124.6558,124.7248,9306.0
2024-05-17 15:00:00,126.51,126.69,126.46,126.51,18544.0,124.7347,124.9122,124.6854,124.7347,18544.0
2024-05-17 15:30:00,126.53,126.56,126.33,126.47,99399.0,124.7544,124.784,124.5572,124.6952,99399.0
2024-05-20 09:30:00,126.36,126.42,125.59,125.73,23741.0,124.5868,124.6459,123.8276,123.9656,23741.0
2024-05-20 10:00:00,125.7,126.05,125.51,126.01,14314.0,123.936,124.2811,123.7487,124.2417,14314.0
2024-05-20 10:30:00,126.02,126.06,125.84,125.96,16196.0,124.2516,124.291,124.0741,124.1924,16196.0
2024-05-20 11:00:00,125.96,126.15,125.88,126.08,9933.0,124.1924,124.3797,124.1135,124.3107,9933.0
2024-05-20 11:30:00,126.04,126.07,125.64,125.69,13672.0,124.2713,124.3009,123.8769,123.9262,13672.0
2024-05-20 12:00:00,125.68,125.91,125.68,125.82,15901.0,123.9163,124.1431,123.9163,124.0544,15901.0
2024-05-20 12:30:00,125.82,125.92,125.55,125.56,19322.0,124.0544,124.153,123.7882,123.798,19322.0
2024-05-20 13:00:00,125.55,125.84,125.46,125.51,19970.0,123.7882,124.0741,123.6994,123.7487,19970.0
2024-05-20 13:30:00,125.51,125.82,125.45,125.73,16718.0,123.7487,124.0544,123.6896,123.9656,16718.0
2024-05-20 14:00:00,125.73,125.8,125.42,125.46,39694.0,123.9656,124.0346,123.66,123.6994,39694.0
2024-05-20 14:30:00,125.48,125.53,125.21,125.24,14298.0,123.7191,123.7684,123.4529,123.4825,14298.0
2024-05-20 15:00:00,125.26,125.56,125.17,125.21,29565.0,123.5022,123.798,123.4135,123.4529,29565.0
2024-05-20 15:30:00,125.21,125.56,125.03,125.12,110830.0,123.4529,123.798,123.2754,123.3642,110830.0
2024-05-21 09:30:00,125.17,125.68,124.94,124.94,15013.0,123.4135,123.9163,123.1867,123.1867,15013.0
2024-05-21 10:00:00,124.98,125.34,124.84,125.09,8537.0,123.2261,123.5811,123.0881,123.3346,8537.0
2024-05-21 10:30:00,125.07,125.48,125.02,125.34,17168.0,123.3149,123.7191,123.2656,123.5811,17168.0
2024-05-21 11:00:00,125.28,125.41,125.18,125.35,7861.0,123.5219,123.6501,123.4233,123.591,7861.0
2024-05-21 11:30:00,125.31,125.33,124.97,124.98,7829.0,123.5515,123.5712,123.2163,123.2261,7829.0
2024-05-21 12:00:00,124.93,125.03,124.85,124.93,9045.0,123.1769,123.2754,123.098,123.1769,9045.0
2024-05-21 12:30:00,124.94,125.04,124.87,125.03,4390.0,123.1867,123.2853,123.1177,123.2754,4390.0
2024-05-21 13:00:00,124.99,125.05,124.8,124.96,8406.0,123.236,123.2952,123.0487,123.2064,8406.0
2024-05-21 13:30:00,125.04,125.19,124.99,125.12,5229.0,123.2853,123.4332,123.236,123.3642,5229.0
2024-05-21 14:00:00,125.17,125.31,125.04,125.11,14762.0,123.4135,123.5515,123.2853,123.3543,14762.0
2024-05-21 14:30:00,125.13,125.19,124.88,124.95,11719.0,123.374,123.4332,123.1276,123.1966,11719.0
2024-05-21 15:00:00,124.91,125.22,124.91,125.09,12164.0,123.1571,123.4628,123.1571,123.3346,12164.0
2024-05-21 15:30:00,125.11,125.25,124.66,124.79,145512.0,123.3543,123.4924,122.9106,123.0388,145512.0
2024-05-22 09:30:00,124.79,125.2,123.86,124.83,20944.0,123.0388,123.4431,122.1219,123.0783,20944.0
2024-05-22 10:00:00,124.76,125.31,124.54,124.64,25857.0,123.0092,123.5515,122.7923,122.8909,25857.0
2024-05-22 10:30:00,124.58,124.59,123.91,124.08,18724.0,122.8318,122.8416,122.1712,122.3388,18724.0
2024-05-22 11:00:00,124.11,124.11,123.41,123.55,14890.0,122.3684,122.3684,121.6782,121.8162,14890.0
2024-05-22 11:30:00,123.54,123.55,123.28,123.41,12031.0,121.8064,121.8162,121.55,121.6782,12031.0
2024-05-22 12:00:00,123.44,123.57,123.38,123.46,8986.0,121.7078,121.8359,121.6486,121.7275,8986.0
2024-05-22 12:30:00,123.5,123.8,123.5,123.71,14678.0,121.7669,122.0627,121.7669,121.974,14678.0
2024-05-22 13:00:00,123.71,123.91,123.7,123.7,10064.0,121.974,122.1712,121.9641,121.9641,10064.0
2024-05-22 13:30:00,123.67,123.76,123.45,123.59,13744.0,121.9345,122.0233,121.7176,121.8557,13744.0
2024-05-22 14:00:00,123.64,123.73,123.11,123.13,19917.0,121.905,121.9937,121.3824,121.4021,19917.0
2024-05-22 14:30:00,123.09,123.29,122.86,123.0,28842.0,121.3627,121.5599,121.1359,121.2739,28842.0
2024-05-22 15:00:00,123.05,123.3,122.82,122.97,41323.0,121.3232,121.5697,121.0965,121.2444,41323.0
2024-05-22 15:30:00,122.98,123.63,122.89,123.62,220469.0,121.2542,121.8951,121.1655,121.8852,220469.0
2024-05-23 09:30:00,123.65,124.78,121.71,122.01,25208.0,121.9148,123.029,120.002,120.2978,25208.0
2024-05-23 10:00:00,121.97,122.92,121.97,122.67,29613.0,120.2584,121.1951,120.2584,120.9486,29613.0
2024-05-23 10:30:00,122.6,123.06,122.56,122.8,16525.0,120.8795,121.3331,120.8401,121.0767,16525.0
2024-05-23 11:00:00,122.76,123.2,122.74,123.19,16136.0,121.0373,121.4711,121.0176,121.4613,16136.0
2024-05-23 11:30:00,123.2,124.1,123.2,124.04,27063.0,121.4711,122.3585,121.4711,122.2993,27063.0
2024-05-23 12:00:00,123.92,124.49,123.81,124.37,40808.0,122.181,122.743,122.0726,122.6247,40808.0
2024-05-23 12:30:00,124.32,124.69,124.08,124.26,26673.0,122.5754,122.9402,122.3388,122.5163,26673.0
2024-05-23 13:00:00,124.19,124.42,124.02,124.34,20075.0,122.4472,122.674,122.2796,122.5951,20075.0
2024-05-23 13:30:00,124.31,124.33,123.68,123.77,17293.0,122.5656,122.5853,121.9444,122.0331,17293.0
2024-05-23 14:00:00,123.78,123.78,123.37,123.57,12577.0,122.043,122.043,121.6387,121.8359,12577.0
2024-05-23 14:30:00,123.52,123.73,123.44,123.56,22412.0,121.7866,121.9937,121.7078,121.8261,22412.0
2024-05-23 15:00:00,123.61,123.67,123.39,123.61,14853.0,121.8754,121.9345,121.6585,121.8754,14853.0
2024-05-23 15:30:00,123.65,123.78,123.21,123.41,110873.0,121.9148,122.043,121.481,121.6782,110873.0
2024-05-24 09:30:00,124.08,124.24,123.9,124.04,14772.0,122.3388,122.4965,122.1613,122.2993,14772.0
2024-05-24 10:00:00,124.14,124.98,124.14,124.88,8318.0,122.3979,123.2261,122.3979,123.1276,8318.0
2024-05-24 10:30:00,124.97,125.1,124.57,125.0,12379.0,123.2163,123.3445,122.8219,123.2459,12379.0
2024-05-24 11:00:00,125.0,125.4,124.94,125.33,10003.0,123.2459,123.6403,123.1867,123.5712,10003.0
2024-05-24 11:30:00,125.4,125.41,125.17,125.3,9237.0,123.6403,123.6501,123.4135,123.5417,9237.0
2024-05-24 12:00:00,125.29,125.7,125.29,125.67,14795.0,123.5318,123.936,123.5318,123.9065,14795.0
2024-05-24 12:30:00,125.69,125.69,125.38,125.44,21433.0,123.9262,123.9262,123.6205,123.6797,21433.0
2024-05-24 13:00:00,125.49,125.57,125.05,125.37,25938.0,123.729,123.8079,123.2952,123.6107,25938.0
2024-05-24 13:30:00,125.29,125.36,125.0,125.17,18982.0,123.5318,123.6008,123.2459,123.4135,18982.0
2024-05-24 14:00:00,125.16,125.43,125.16,125.33,17716.0,123.4036,123.6698,123.4036,123.5712,17716.0
2024-05-24 14:30:00,125.38,125.82,125.31,125.53,20866.0,123.6205,124.0544,123.5515,123.7684,20866.0
2024-05-24 15:00:00,125.53,125.87,125.48,125.79,32255.0,123.7684,124.1037,123.7191,124.0248,32255.0
2024-05-24 15:30:00,125.8,125.96,125.47,125.85,92498.0,124.0346,124.1924,123.7093,124.0839,92498.0
2024-05-28 09:30:00,125.73,125.9,124.73,124.9,14286.0,123.9656,124.1332,122.9797,123.1473,14286.0
2024-05-28 10:00:00,124.96,125.04,124.54,124.79,14853.0,123.2064,123.2853,122.7923,123.0388,14853.0
2024-05-28 10:30:00,124.82,124.82,124.13,124.14,14244.0,123.0684,123.0684,122.3881,122.3979,14244.0
2024-05-28 11:00:00,124.18,124.64,124.12,124.42,12790.0,122.4374,122.8909,122.3782,122.674,12790.0
2024-05-28 11:30:00,124.39,124.45,123.91,123.97,26310.0,122.6444,122.7036,122.1712,122.2303,26310.0
2024-05-28 12:00:00,123.95,124.22,123.52,124.14,59221.0,122.2106,122.4768,121.7866,122.3979,59221.0
2024-05-28 12:30:00,124.14,124.53,124.13,124.37,30655.0,122.3979,122.7825,122.3881,122.6247,30655.0
2024-05-28 13:00:00,124.41,124.6,124.3,124.48,21472.0,122.6641,122.8515,122.5557,122.7332,21472.0
2024-05-28 13:30:00,124.44,124.44,123.67,123.85,14028.0,122.6937,122.6937,121.9345,122.112,14028.0
2024-05-28 14:00:00,123.84,124.03,123.72,123.8,17382.0,122.1021,122.2895,121.9838,122.0627,17382.0
2024-05-28 14:30:00,123.77,123.77,123.52,123.66,26236.0,122.0331,122.0331,121.7866,121.9247,26236.0
2024-05-28 15:00:00,123.65,123.83,123.46,123.68,31928.0,121.9148,122.0923,121.7275,121.9444,31928.0
2024-05-28 15:30:00,123.71,123.87,123.35,123.57,232165.0,121.974,122.1317,121.619,121.8359,232165.0
2024-05-29 09:30:00,122.59,123.12,121.84,122.43,13068.0,120.8697,121.3923,120.1302,120.7119,13068.0
2024-05-29 10:00:00,122.45,122.63,122.06,122.17,11522.0,120.7317,120.9091,120.3471,120.4556,11522.0
2024-05-29 10:30:00,122.18,122.19,121.76,121.79,9059.0,120.4654,120.4753,120.0513,120.0809,9059.0
2024-05-29 11:00:00,121.88,121.99,121.68,121.84,13143.0,120.1697,120.2781,119.9725,120.1302,13143.0
2024-05-29 11:30:00,121.83,121.98,121.7,121.77,12698.0,120.1204,120.2682,119.9922,120.0612,12698.0
2024-05-29 12:00:00,121.78,121.91,121.47,121.85,24349.0,120.0711,120.1992,119.7654,120.1401,24349.0
2024-05-29 12:30:00,121.95,122.15,121.81,122.01,5520.0,120.2387,120.4359,120.1006,120.2978,5520.0
2024-05-29 13:00:00,122.07,122.11,121.8,122.07,7078.0,120.357,120.3964,120.0908,120.357,7078.0
2024-05-29 13:30:00,122.09,122.1,121.79,122.04,8922.0,120.3767,120.3866,120.0809,120.3274,8922.0
2024-05-29 14:00:00,121.97,122.0,121.72,121.89,43382.0,120.2584,120.288,120.0119,120.1795,43382.0
2024-05-29 14:30:00,121.86,121.99,121.77,121.77,11716.0,120.1499,120.2781,120.0612,120.0612,11716.0
2024-05-29 15:00:00,121.78,122.12,121.77,122.04,12728.0,120.0711,120.4063,120.0612,120.3274,12728.0
2024-05-29 15:30:00,121.94,122.04,121.62,121.75,88377.0,120.2288,120.3274,119.9133,120.0415,88377.0
2024-05-30 09:30:00,121.82,122.81,121.82,122.51,14331.0,120.1105,121.0866,120.1105,120.7908,14331.0
2024-05-30 10:00:00,122.38,122.68,122.12,122.29,8190.0,120.6626,120.9584,120.4063,120.5739,8190.0
2024-05-30 10:30:00,122.33,122.85,122.26,122.77,13630.0,120.6133,121.126,120.5443,121.0472,13630.0
2024-05-30 11:00:00,122.71,123.48,122.71,123.48,14779.0,120.988,121.7472,120.988,121.7472,14779.0
2024-05-30 11:30:00,123.42,123.48,123.09,123.25,19334.0,121.688,121.7472,121.3627,121.5204,19334.0
2024-05-30 12:00:00,123.24,123.6,123.2,123.3,17966.0,121.5106,121.8655,121.4711,121.5697,17966.0
2024-05-30 12:30:00,123.3,123.49,123.13,123.34,18351.0,121.5697,121.7571,121.4021,121.6092,18351.0
2024-05-30 13:00:00,123.37,123.37,122.35,122.52,34373.0,121.6387,121.6387,120.6331,120.8007,34373.0
2024-05-30 13:30:00,122.57,122.74,122.11,122.33,28079.0,120.85,121.0176,120.3964,120.6133,28079.0
2024-05-30 14:00:00,122.3,122.63,122.25,122.52,14285.0,120.5838,120.9091,120.5345,120.8007,14285.0
2024-05-30 14:30:00,122.51,122.59,122.26,122.28,14024.0,120.7908,120.8697,120.5443,120.564,14024.0
2024-05-30 15:00:00,122.26,122.43,122.19,122.22,19491.0,120.5443,120.7119,120.4753,120.5049,19491.0
2024-05-30 15:30:00,122.24,122.27,121.68,121.88,114764.0,120.5246,120.5542,119.9725,120.1697,114764.0
2024-05-31 09:30:00,122.02,122.89,121.6,121.9,11301.0,120.3077,121.1655,119.8936,120.1894,11301.0
2024-05-31 10:00:00,121.95,122.11,121.48,121.62,11669.0,120.2387,120.3964,119.7753,119.9133,11669.0
2024-05-31 10:30:00,121.52,121.72,121.39,121.62,8370.0,119.8147,120.0119,119.6865,119.9133,8370.0
2024-05-31 11:00:00,121.59,121.6,121.05,121.33,12821.0,119.8837,119.8936,119.3513,119.6274,12821.0
2024-05-31 11:30:00,121.33,121.38,121.04,121.12,7442.0,119.6274,119.6767,119.3414,119.4203,7442.0
2024-05-31 12:00:00,121.09,121.2,120.96,121.2,9469.0,119.3907,119.4992,119.2626,119.4992,9469.0
2024-05-31 12:30:00,121.17,121.51,121.17,121.51,7310.0,119.4696,119.8048,119.4696,119.8048,7310.0
2024-05-31 13:00:00,121.47,121.74,121.43,121.5,8431.0,119.7654,120.0316,119.726,119.795,8431.0
2024-05-31 13:30:00,121.47,121.59,121.36,121.53,16270.0,119.7654,119.8837,119.6569,119.8246,16270.0
2024-05-31 14:00:00,121.52,121.58,121.37,121.37,17708.0,119.8147,119.8739,119.6668,119.6668,17708.0
2024-05-31 14:30:00,121.4,121.5,121.21,121.49,24067.0,119.6964,119.795,119.5091,119.7851,24067.0
2024-05-31 15:00:00,121.49,122.01,121.21,121.82,63730.0,119.7851,120.2978,119.5091,120.1105,63730.0
2024-05-31 15:30:00,121.83,123.16,121.82,122.75,333598.0,120.1204,121.4317,120.1105,121.0274,333598.0
2024-06-03 09:30:00,122.95,122.95,121.27,121.52,20275.0,121.2246,121.2246,119.5682,119.8147,20275.0
2024-06-03 10:00:00,121.54,121.97,121.22,121.33,9461.0,119.8344,120.2584,119.5189,119.6274,9461.0
2024-06-03 10:30:00,121.22,121.51,120.89,121.03,11704.0,119.5189,119.8048,119.1935,119.3316,11704.0
2024-06-03 11:00:00,120.91,121.35,120.61,120.97,11422.0,119.2133,119.6471,118.9175,119.2724,11422.0
2024-06-03 11:30:00,120.92,121.14,120.64,120.9,12749.0,119.2231,119.44,118.9471,119.2034,12749.0
2024-06-03 12:00:00,120.96,121.07,120.27,120.48,13316.0,119.2626,119.371,118.5822,118.7893,13316.0
2024-06-03 12:30:00,120.46,120.52,120.06,120.22,10855.0,118.7696,118.8287,118.3752,118.5329,10855.0
2024-06-03 13:00:00,120.2,120.44,120.03,120.42,8805.0,118.5132,118.7499,118.3456,118.7301,8805.0
2024-06-03 13:30:00,120.46,120.66,120.38,120.55,7604.0,118.7696,118.9668,118.6907,118.8583,7604.0
2024-06-03 14:00:00,120.6,120.85,120.53,120.79,8962.0,118.9076,119.1541,118.8386,119.0949,8962.0
2024-06-03 14:30:00,120.77,120.89,120.75,120.77,7604.0,119.0752,119.1935,119.0555,119.0752,7604.0
2024-06-03 15:00:00,120.78,120.95,120.57,120.8,17513.0,119.0851,119.2527,118.878,119.1048,17513.0
2024-06-03 15:30:00,120.76,120.98,120.58,120.96,104063.0,119.0654,119.2823,118.8879,119.2626,104063.0
2024-06-04 09:30:00,119.93,120.74,119.93,120.74,20375.0,118.247,119.0456,118.247,119.0456,20375.0
2024-06-04 10:00:00,120.75,120.93,120.11,120.32,25341.0,119.0555,119.233,118.4245,118.6315,25341.0
2024-06-04 10:30:00,120.36,120.47,119.59,119.59,7993.0,118.671,118.7794,117.9118,117.9118,7993.0
2024-06-04 11:00:00,119.46,119.83,119.43,119.55,8405.0,117.7836,118.1484,117.754,117.8723,8405.0
2024-06-04 11:30:00,119.55,119.55,119.18,119.19,8667.0,117.8723,117.8723,117.5075,117.5174,8667.0
2024-06-04 12:00:00,119.19,119.22,118.91,119.22,10430.0,117.5174,117.547,117.2413,117.547,10430.0
2024-06-04 12:30:00,119.19,119.27,118.87,119.06,14456.0,117.5174,117.5963,117.2019,117.3892,14456.0
2024-06-04 13:00:00,118.98,119.08,118.78,119.08,6082.0,117.3103,117.4089,117.1132,117.4089,6082.0
2024-06-04 13:30:00,119.08,119.35,118.96,119.26,11988.0,117.4089,117.6752,117.2906,117.5864,11988.0
2024-06-04 14:00:00,119.32,119.9,119.3,119.64,10304.0,117.6456,118.2174,117.6259,117.9611,10304.0
2024-06-04 14:30:00,119.56,119.74,119.45,119.67,8564.0,117.8822,118.0597,117.7738,117.9907,8564.0
2024-06-04 15:00:00,119.6,119.61,119.24,119.3,15015.0,117.9216,117.9315,117.5667,117.6259,15015.0
2024-06-04 15:30:00,119.22,119.24,118.89,118.96,77376.0,117.547,117.5667,117.2216,117.2906,77376.0
2024-06-05 09:30:00,119.23,119.23,118.32,118.62,14159.0,117.5568,117.5568,116.6596,116.9554,14159.0
2024-06-05 10:00:00,118.54,119.18,118.28,118.98,23572.0,116.8765,117.5075,116.6202,117.3103,23572.0
2024-06-05 10:30:00,118.97,119.75,118.87,119.61,22897.0,117.3005,118.0695,117.2019,117.9315,22897.0
2024-06-05 11:00:00,119.72,119.96,119.59,119.77,13090.0,118.04,118.2766,117.9118,118.0893,13090.0
2024-06-05 11:30:00,119.75,120.17,119.71,120.17,13008.0,118.0695,118.4836,118.0301,118.4836,13008.0
2024-06-05 12:00:00,120.11,120.37,120.02,120.32,21418.0,118.4245,118.6808,118.3358,118.6315,21418.0
2024-06-05 12:30:00,120.3,120.45,120.2,120.24,15184.0,118.6118,118.7597,118.5132,118.5527,15184.0
2024-06-05 13:00:00,120.21,120.31,120.07,120.31,14064.0,118.5231,118.6217,118.3851,118.6217,14064.0
2024-06-05 13:30:00,120.37,120.71,120.22,120.65,20251.0,118.6808,119.0161,118.5329,118.9569,20251.0
2024-06-05 14:00:00,120.65,120.85,120.52,120.82,30399.0,118.9569,119.1541,118.8287,119.1245,30399.0
2024-06-05 14:30:00,120.86,121.15,120.74,121.03,35533.0,119.164,119.4499,119.0456,119.3316,35533.0
2024-06-05 15:00:00,121.03,121.22,120.89,120.94,43392.0,119.3316,119.5189,119.1935,119.2428,43392.0
2024-06-05 15:30:00,120.92,121.17,120.75,120.81,87889.0,119.2231,119.4696,119.0555,119.1147,87889.0
2024-06-06 09:30:00,120.91,121.41,120.86,121.28,32649.0,119.2133,119.7062,119.164,119.5781,32649.0
2024-06-06 10:00:00,121.04,121.12,120.54,120.68,7886.0,119.3414,119.4203,118.8485,118.9865,7886.0
2024-06-06 10:30:00,120.59,120.59,120.34,120.47,3496.0,118.8978,118.8978,118.6513,118.7794,3496.0
2024-06-06 11:00:00,120.46,120.73,120.44,120.7,4673.0,118.7696,119.0358,118.7499,119.0062,4673.0
2024-06-06 11:30:00,120.76,120.76,120.4,120.53,3844.0,119.0654,119.0654,118.7104,118.8386,3844.0
2024-06-06 12:00:00,120.46,120.46,119.96,120.03,8028.0,118.7696,118.7696,118.2766,118.3456,8028.0
2024-06-06 12:30:00,120.02,120.04,119.9,119.9,4261.0,118.3358,118.3555,118.2174,118.2174,4261.0
2024-06-06 13:00:00,119.91,120.38,119.91,120.32,7589.0,118.2273,118.6907,118.2273,118.6315,7589.0
2024-06-06 13:30:00,120.35,120.45,120.24,120.36,3637.0,118.6611,118.7597,118.5527,118.671,3637.0
2024-06-06 14:00:00,120.31,120.34,119.97,120.24,6425.0,118.6217,118.6513,118.2865,118.5527,6425.0
2024-06-06 14:30:00,120.15,120.3,120.13,120.29,11076.0,118.4639,118.6118,118.4442,118.602,11076.0
2024-06-06 15:00:00,120.26,120.46,120.12,120.25,17812.0,118.5724,118.7696,118.4344,118.5625,17812.0
2024-06-06 15:30:00,120.21,120.36,120.01,120.24,72320.0,118.5231,118.671,118.3259,118.5527,72320.0
2024-06-07 09:30:00,120.21,120.85,120.14,120.85,5150.0,118.5231,119.1541,118.4541,119.1541,5150.0
2024-06-07 10:00:00,120.62,121.02,120.6,120.75,20628.0,118.9273,119.3217,118.9076,119.0555,20628.0
2024-06-07 10:30:00,120.76,121.6,120.69,121.02,14840.0,119.0654,119.8936,118.9964,119.3217,14840.0
2024-06-07 11:00:00,120.93,120.94,120.67,120.71,4315.0,119.233,119.2428,118.9766,119.0161,4315.0
2024-06-07 11:30:00,120.79,120.84,120.45,120.47,33345.0,119.0949,119.1442,118.7597,118.7794,33345.0
2024-06-07 12:00:00,120.49,120.51,120.22,120.51,8546.0,118.7992,118.8189,118.5329,118.8189,8546.0
2024-06-07 12:30:00,120.57,120.59,120.2,120.31,5575.0,118.878,118.8978,118.5132,118.6217,5575.0
2024-06-07 13:00:00,120.29,120.53,120.17,120.48,5705.0,118.602,118.8386,118.4836,118.7893,5705.0
2024-06-07 13:30:00,120.47,120.47,120.2,120.21,6427.0,118.7794,118.7794,118.5132,118.5231,6427.0
2024-06-07 14:00:00,120.2,120.2,119.77,120.11,9759.0,118.5132,118.5132,118.0893,118.4245,9759.0
2024-06-07 14:30:00,120.09,120.33,120.07,120.27,8757.0,118.4048,118.6414,118.3851,118.5822,8757.0
2024-06-07 15:00:00,120.22,120.28,119.91,120.15,17683.0,118.5329,118.5921,118.2273,118.4639,17683.0
2024-06-07 15:30:00,120.12,120.18,119.91,119.97,57864.0,118.4344,118.4935,118.2273,118.2865,57864.0
2024-06-10 09:30:00,119.38,119.93,118.26,119.51,23791.0,117.7047,118.247,116.6005,117.8329,23791.0
2024-06-10 10:00:00,119.66,120.23,119.33,119.99,9680.0,117.9808,118.5428,117.6554,118.3062,9680.0
2024-06-10 10:30:00,120.05,120.16,119.78,119.79,5868.0,118.3653,118.4738,118.0991,118.109,5868.0
2024-06-10 11:00:00,119.75,119.9,119.48,119.9,5021.0,118.0695,118.2174,117.8033,118.2174,5021.0
2024-06-10 11:30:00,119.9,120.25,119.79,120.25,6443.0,118.2174,118.5625,118.109,118.5625,6443.0
2024-06-10 12:00:00,120.34,120.34,120.0,120.03,5694.0,118.6513,118.6513,118.316,118.3456,5694.0
2024-06-10 12:30:00,119.96,120.09,119.8,119.93,5756.0,118.2766,118.4048,118.1188,118.247,5756.0
2024-06-10 13:00:00,119.92,120.05,119.59,120.04,7336.0,118.2372,118.3653,117.9118,118.3555,7336.0
2024-06-10 13:30:00,120.03,120.32,119.99,120.29,10670.0,118.3456,118.6315,118.3062,118.602,10670.0
2024-06-10 14:00:00,120.27,120.47,120.22,120.39,3993.0,118.5822,118.7794,118.5329,118.7006,3993.0
2024-06-10 14:30:00,120.32,120.47,120.22,120.27,7802.0,118.6315,118.7794,118.5329,118.5822,7802.0
2024-06-10 15:00:00,120.26,120.31,120.07,120.1,9628.0,118.5724,118.6217,118.3851,118.4146,9628.0
2024-06-10 15:30:00,120.11,120.11,119.43,119.58,120179.0,118.4245,118.4245,117.754,117.9019,120179.0
2024-06-11 09:30:00,118.76,118.76,117.63,117.98,17664.0,117.0934,117.0934,115.9793,116.3244,17664.0
2024-06-11 10:00:00,118.0,118.12,117.56,117.76,17839.0,116.3441,116.4624,115.9103,116.1075,17839.0
2024-06-11 10:30:00,117.7,118.05,117.25,118.04,21319.0,116.0483,116.3934,115.6046,116.3835,21319.0
2024-06-11 11:00:00,118.07,118.09,117.63,117.86,18514.0,116.4131,116.4328,115.9793,116.2061,18514.0
2024-06-11 11:30:00,117.86,117.97,117.54,117.69,24282.0,116.2061,116.3145,115.8906,116.0385,24282.0
2024-06-11 12:00:00,117.7,117.86,117.49,117.72,22275.0,116.0483,116.2061,115.8413,116.068,22275.0
2024-06-11 12:30:00,117.67,117.97,117.65,117.97,38928.0,116.0187,116.3145,115.999,116.3145,38928.0
2024-06-11 13:00:00,117.9,117.95,117.49,117.75,19000.0,116.2455,116.2948,115.8413,116.0976,19000.0
2024-06-11 13:30:00,117.84,118.18,117.66,117.94,17452.0,116.1863,116.5216,116.0089,116.2849,17452.0
2024-06-11 14:00:00,117.94,118.02,117.71,117.88,109829.0,116.2849,116.3638,116.0582,116.2258,109829.0
2024-06-11 14:30:00,117.88,117.97,117.43,117.74,61748.0,116.2258,116.3145,115.7821,116.0877,61748.0
2024-06-11 15:00:00,117.76,117.99,117.45,117.5,50458.0,116.1075,116.3342,115.8018,115.8511,50458.0
2024-06-11 15:30:00,117.49,117.78,117.18,117.28,219954.0,115.8413,116.1272,115.5356,115.6342,219954.0
2024-06-12 09:30:00,118.7,119.19,118.52,118.97,34798.0,117.0343,117.5174,116.8568,117.3005,34798.0
2024-06-12 10:00:00,118.99,119.68,118.79,119.54,59163.0,117.3202,118.0005,117.123,117.8625,59163.0
2024-06-12 10:30:00,119.54,119.63,119.13,119.61,48722.0,117.8625,117.9512,117.4582,117.9315,48722.0
2024-06-12 11:00:00,119.67,119.88,119.61,119.68,13753.0,117.9907,118.1977,117.9315,118.0005,13753.0
2024-06-12 11:30:00,119.68,119.74,119.39,119.55,10811.0,118.0005,118.0597,117.7146,117.8723,10811.0
2024-06-12 12:00:00,119.62,119.73,119.59,119.69,12168.0,117.9414,118.0498,117.9118,118.0104,12168.0
2024-06-12 12:30:00,119.6,119.78,119.53,119.6,15287.0,117.9216,118.0991,117.8526,117.9216,15287.0
2024-06-12 13:00:00,119.63,119.81,119.45,119.56,20439.0,117.9512,118.1287,117.7738,117.8822,20439.0
2024-06-12 13:30:00,119.54,119.58,119.29,119.29,16043.0,117.8625,117.9019,117.616,117.616,16043.0
2024-06-12 14:00:00,119.24,119.37,118.65,119.17,36361.0,117.5667,117.6949,116.985,117.4977,36361.0
2024-06-12 14:30:00,119.24,119.42,118.79,119.1,23181.0,117.5667,117.7442,117.123,117.4287,23181.0
2024-06-12 15:00:00,119.19,119.36,118.48,118.56,22208.0,117.5174,117.685,116.8174,116.8962,22208.0
2024-06-12 15:30:00,118.49,118.98,118.42,118.79,147754.0,116.8272,117.3103,116.7582,117.123,147754.0
2024-06-13 09:30:00,117.97,117.97,116.81,117.44,14512.0,116.3145,116.3145,115.1708,115.792,14512.0
2024-06-13 10:00:00,117.33,117.45,116.87,117.04,11405.0,115.6835,115.8018,115.23,115.3976,11405.0
2024-06-13 10:30:00,117.01,117.35,116.86,117.18,10332.0,115.368,115.7032,115.2201,115.5356,10332.0
2024-06-13 11:00:00,117.17,117.21,116.58,116.94,18968.0,115.5257,115.5652,114.944,115.299,18968.0
2024-06-13 11:30:00,117.03,117.27,116.99,117.13,7653.0,115.3877,115.6243,115.3483,115.4863,7653.0
2024-06-13 12:00:00,117.04,117.1,116.68,116.9,19252.0,115.3976,115.4567,115.0426,115.2595,19252.0
2024-06-13 12:30:00,116.85,117.1,116.74,117.04,22638.0,115.2102,115.4567,115.1018,115.3976,22638.0
2024-06-13 13:00:00,117.01,117.33,117.01,117.24,18818.0,115.368,115.6835,115.368,115.5948,18818.0
2024-06-13 13:30:00,117.2,117.2,116.89,116.89,22792.0,115.5553,115.5553,115.2497,115.2497,22792.0
2024-06-13 14:00:00,116.88,117.22,116.82,117.04,21836.0,115.2398,115.575,115.1807,115.3976,21836.0
2024-06-13 14:30:00,117.0,117.29,117.0,117.21,22376.0,115.3581,115.6441,115.3581,115.5652,22376.0
2024-06-13 15:00:00,117.22,117.39,117.03,117.17,35760.0,115.575,115.7427,115.3877,115.5257,35760.0
2024-06-13 15:30:00,117.14,117.54,117.1,117.18,201893.0,115.4962,115.8906,115.4567,115.5356,201893.0
2024-06-14 09:30:00,116.03,116.61,115.4,116.07,10713.0,114.4017,114.9736,113.7806,114.4412,10713.0
2024-06-14 10:00:00,115.9,115.99,115.27,115.92,13328.0,114.2736,114.3623,113.6524,114.2933,13328.0
2024-06-14 10:30:00,115.85,115.88,115.54,115.59,12027.0,114.2243,114.2539,113.9186,113.9679,12027.0
2024-06-14 11:00:00,115.59,115.6,115.05,115.34,31978.0,113.9679,113.9778,113.4355,113.7214,31978.0
2024-06-14 11:30:00,115.27,115.6,115.25,115.6,39138.0,113.6524,113.9778,113.6327,113.9778,39138.0
2024-06-14 12:00:00,115.59,115.65,115.45,115.5,15614.0,113.9679,114.0271,113.8299,113.8792,15614.0
2024-06-14 12:30:00,115.49,115.75,115.42,115.71,24027.0,113.8693,114.1257,113.8003,114.0862,24027.0
2024-06-14 13:00:00,115.72,115.94,115.68,115.75,14058.0,114.0961,114.313,114.0567,114.1257,14058.0
2024-06-14 13:30:00,115.81,115.81,115.38,115.38,10704.0,114.1848,114.1848,113.7609,113.7609,10704.0
2024-06-14 14:00:00,115.33,115.51,115.28,115.38,15510.0,113.7116,113.889,113.6623,113.7609,15510.0
2024-06-14 14:30:00,115.39,115.51,115.21,115.45,22051.0,113.7707,113.889,113.5933,113.8299,22051.0
2024-06-14 15:00:00,115.44,115.55,115.39,115.43,27916.0,113.82,113.9285,113.7707,113.8102,27916.0
2024-06-14 15:30:00,115.43,115.69,115.34,115.68,123970.0,113.8102,114.0665,113.7214,114.0567,123970.0
2024-06-17 09:30:00,115.59,116.0,115.44,115.57,11358.0,113.9679,114.3722,113.82,113.9482,11358.0
2024-06-17 10:00:00,115.71,116.58,115.56,116.43,29410.0,114.0862,114.944,113.9383,114.7961,29410.0
2024-06-17 10:30:00,116.48,116.55,116.32,116.53,14998.0,114.8454,114.9144,114.6877,114.8947,14998.0
2024-06-17 11:00:00,116.41,116.78,116.41,116.71,7971.0,114.7764,115.1412,114.7764,115.0722,7971.0
2024-06-17 11:30:00,116.65,116.69,116.44,116.58,11132.0,115.013,115.0525,114.806,114.944,11132.0
2024-06-17 12:00:00,116.52,116.91,116.52,116.89,21779.0,114.8849,115.2694,114.8849,115.2497,21779.0
2024-06-17 12:30:00,116.84,117.03,116.79,116.88,19806.0,115.2004,115.3877,115.1511,115.2398,19806.0
2024-06-17 13:00:00,116.87,117.17,116.87,117.01,12354.0,115.23,115.5257,115.23,115.368,12354.0
2024-06-17 13:30:00,117.06,117.18,117.02,117.13,16431.0,115.4173,115.5356,115.3779,115.4863,16431.0
2024-06-17 14:00:00,117.08,117.61,117.08,117.59,23630.0,115.437,115.9596,115.437,115.9399,23630.0
2024-06-17 14:30:00,117.51,118.03,117.51,117.9,57938.0,115.861,116.3737,115.861,116.2455,57938.0
2024-06-17 15:00:00,117.86,118.14,117.85,118.12,41192.0,116.2061,116.4821,116.1962,116.4624,41192.0
2024-06-17 15:30:00,118.14,118.44,117.77,117.95,115589.0,116.4821,116.7779,116.1173,116.2948,115589.0
2024-06-18 09:30:00,117.81,118.7,117.81,118.37,20057.0,116.1568,117.0343,116.1568,116.7089,20057.0
2024-06-18 10:00:00,118.39,118.74,118.28,118.68,24581.0,116.7286,117.0737,116.6202,117.0146,24581.0
2024-06-18 10:30:00,118.59,118.88,118.52,118.59,59635.0,116.9258,117.2118,116.8568,116.9258,59635.0
2024-06-18 11:00:00,118.59,118.86,118.53,118.73,53328.0,116.9258,117.192,116.8667,117.0639,53328.0
2024-06-18 11:30:00,118.79,119.16,118.79,119.12,15493.0,117.123,117.4878,117.123,117.4484,15493.0
2024-06-18 12:00:00,119.13,119.45,119.13,119.26,27008.0,117.4582,117.7738,117.4582,117.5864,27008.0
2024-06-18 12:30:00,119.27,119.39,119.25,119.28,12158.0,117.5963,117.7146,117.5766,117.6061,12158.0
2024-06-18 13:00:00,119.31,119.31,118.87,118.91,50851.0,117.6357,117.6357,117.2019,117.2413,50851.0
2024-06-18 13:30:00,118.91,119.06,118.77,118.87,52467.0,117.2413,117.3892,117.1033,117.2019,52467.0
2024-06-18 14:00:00,118.86,119.02,118.8,118.9,50623.0,117.192,117.3498,117.1329,117.2315,50623.0
2024-06-18 14:30:00,118.88,119.07,118.85,119.0,41383.0,117.2118,117.3991,117.1822,117.3301,41383.0
2024-06-18 15:00:00,119.02,119.02,118.75,118.98,49576.0,117.3498,117.3498,117.0836,117.3103,49576.0
2024-06-18 15:30:00,119.0,119.17,118.79,118.98,154400.0,117.3301,117.4977,117.123,117.3103,154400.0
2024-06-20 09:30:00,118.84,119.16,118.29,118.32,49889.0,117.1723,117.4878,116.63,116.6596,49889.0
2024-06-20 10:00:00,118.29,118.57,118.09,118.34,54224.0,116.63,116.9061,116.4328,116.6793,54224.0
2024-06-20 10:30:00,118.34,118.36,117.45,117.94,41688.0,116.6793,116.699,115.8018,116.2849,41688.0
2024-06-20 11:00:00,117.94,118.43,117.93,118.22,35462.0,116.2849,116.7681,116.2751,116.561,35462.0
2024-06-20 11:30:00,118.19,118.46,118.14,118.46,45462.0,116.5314,116.7976,116.4821,116.7976,45462.0
2024-06-20 12:00:00,118.48,118.81,118.21,118.21,37607.0,116.8174,117.1427,116.5512,116.5512,37607.0
2024-06-20 12:30:00,118.21,118.55,118.16,118.49,24494.0,116.5512,116.8864,116.5019,116.8272,24494.0
2024-06-20 13:00:00,118.5,118.59,118.25,118.44,33658.0,116.8371,116.9258,116.5906,116.7779,33658.0
2024-06-20 13:30:00,118.48,118.81,118.34,118.7,35285.0,116.8174,117.1427,116.6793,117.0343,35285.0
2024-06-20 14:00:00,118.78,119.07,118.69,119.07,36859.0,117.1132,117.3991,117.0244,117.3991,36859.0
2024-06-20 14:30:00,119.07,119.08,118.78,118.82,58477.0,117.3991,117.4089,117.1132,117.1526,58477.0
2024-06-20 15:00:00,118.83,118.87,118.57,118.82,50579.0,117.1625,117.2019,116.9061,117.1526,50579.0
2024-06-20 15:30:00,118.78,119.08,118.68,119.06,152064.0,117.1132,117.4089,117.0146,117.3892,152064.0
2024-06-21 09:30:00,119.23,119.23,118.29,118.65,175388.0,117.5568,117.5568,116.63,116.985,175388.0
2024-06-21 10:00:00,118.56,119.73,118.56,119.68,42726.0,116.8962,118.0498,116.8962,118.0005,42726.0
2024-06-21 10:30:00,119.59,119.67,119.22,119.44,31407.0,117.9118,117.9907,117.547,117.7639,31407.0
2024-06-21 11:00:00,119.41,119.85,119.36,119.85,43967.0,117.7343,118.1681,117.685,118.1681,43967.0
2024-06-21 11:30:00,119.76,120.03,119.61,119.83,102448.0,118.0794,118.3456,117.9315,118.1484,102448.0
2024-06-21 12:00:00,119.81,119.82,119.45,119.78,12106.0,118.1287,118.1386,117.7738,118.0991,12106.0
2024-06-21 12:30:00,119.71,120.07,119.61,119.96,31184.0,118.0301,118.3851,117.9315,118.2766,31184.0
2024-06-21 13:00:00,119.96,120.08,119.8,119.82,26613.0,118.2766,118.3949,118.1188,118.1386,26613.0
2024-06-21 13:30:00,119.82,119.83,119.46,119.73,22493.0,118.1386,118.1484,117.7836,118.0498,22493.0
2024-06-21 14:00:00,119.73,120.15,119.68,119.98,45160.0,118.0498,118.4639,118.0005,118.2963,45160.0
2024-06-21 14:30:00,120.01,120.29,119.98,120.19,93370.0,118.3259,118.602,118.2963,118.5034,93370.0
2024-06-21 15:00:00,120.2,120.37,119.9,120.05,66989.0,118.5132,118.6808,118.2174,118.3653,66989.0
2024-06-21 15:30:00,120.05,120.81,119.82,120.62,171852.0,118.3653,119.1147,118.1386,118.9273,171852.0
2024-06-24 09:30:00,121.03,121.71,120.57,121.68,21666.0,119.3316,120.002,118.878,119.9725,21666.0
2024-06-24 10:00:00,121.75,122.14,121.57,122.05,22795.0,120.0415,120.426,119.864,120.3373,22795.0
2024-06-24 10:30:00,122.17,122.49,122.1,122.49,15674.0,120.4556,120.7711,120.3866,120.7711,15674.0
2024-06-24 11:00:00,122.49,122.59,122.29,122.49,32277.0,120.7711,120.8697,120.5739,120.7711,32277.0
2024-06-24 11:30:00,122.49,122.7,122.32,122.7,23090.0,120.7711,120.9781,120.6035,120.9781,23090.0
2024-06-24 12:00:00,122.62,123.02,122.6,122.95,22600.0,120.8993,121.2937,120.8795,121.2246,22600.0
2024-06-24 12:30:00,122.95,123.08,122.88,122.98,26670.0,121.2246,121.3528,121.1556,121.2542,26670.0
2024-06-24 13:00:00,122.93,123.01,122.72,123.01,36632.0,121.2049,121.2838,120.9979,121.2838,36632.0
2024-06-24 13:30:00,122.97,123.23,122.93,123.07,36091.0,121.2444,121.5007,121.2049,121.343,36091.0
2024-06-24 14:00:00,123.07,123.51,123.07,123.48,31984.0,121.343,121.7768,121.343,121.7472,31984.0
2024-06-24 14:30:00,123.48,123.57,123.26,123.27,15920.0,121.7472,121.8359,121.5303,121.5401,15920.0
2024-06-24 15:00:00,123.23,123.43,122.81,122.95,53268.0,121.5007,121.6979,121.0866,121.2246,53268.0
2024-06-24 15:30:00,122.92,123.03,122.31,122.37,188006.0,121.1951,121.3035,120.5936,120.6528,188006.0
2024-06-25 09:30:00,122.09,122.99,121.69,122.47,43874.0,120.3767,121.2641,119.9823,120.7514,43874.0
2024-06-25 10:00:00,122.36,122.36,121.07,121.07,51566.0,120.6429,120.6429,119.371,119.371,51566.0
2024-06-25 10:30:00,121.11,121.62,120.98,121.31,23785.0,119.4105,119.9133,119.2823,119.6077,23785.0
2024-06-25 11:00:00,121.3,121.31,121.07,121.24,31934.0,119.5978,119.6077,119.371,119.5386,31934.0
2024-06-25 11:30:00,121.3,121.36,121.19,121.21,11961.0,119.5978,119.6569,119.4893,119.5091,11961.0
2024-06-25 12:00:00,121.2,121.28,120.98,121.17,37998.0,119.4992,119.5781,119.2823,119.4696,37998.0
2024-06-25 12:30:00,121.16,121.35,121.04,121.26,19128.0,119.4598,119.6471,119.3414,119.5584,19128.0
2024-06-25 13:00:00,121.34,121.55,121.29,121.55,4725.0,119.6372,119.8443,119.5879,119.8443,4725.0
2024-06-25 13:30:00,121.55,121.59,121.38,121.47,22072.0,119.8443,119.8837,119.6767,119.7654,22072.0
2024-06-25 14:00:00,121.45,121.65,121.44,121.64,8815.0,119.7457,119.9429,119.7358,119.933,8815.0
2024-06-25 14:30:00,121.62,121.68,121.48,121.53,18219.0,119.9133,119.9725,119.7753,119.8246,18219.0
2024-06-25 15:00:00,121.56,121.74,121.51,121.72,14599.0,119.8541,120.0316,119.8048,120.0119,14599.0
2024-06-25 15:30:00,121.68,121.92,121.63,121.69,139822.0,119.9725,120.2091,119.9232,119.9823,139822.0
2024-06-26 09:30:00,121.0,121.51,120.74,121.26,32924.0,119.302,119.8048,119.0456,119.5584,32924.0
2024-06-26 10:00:00,121.36,121.39,120.83,120.97,49105.0,119.6569,119.6865,119.1344,119.2724,49105.0
2024-06-26 10:30:00,120.9,121.03,120.66,121.03,21122.0,119.2034,119.3316,118.9668,119.3316,21122.0
2024-06-26 11:00:00,121.05,121.26,120.89,120.92,22054.0,119.3513,119.5584,119.1935,119.2231,22054.0
2024-06-26 11:30:00,120.94,121.29,120.94,121.1,7972.0,119.2428,119.5879,119.2428,119.4006,7972.0
2024-06-26 12:00:00,121.09,121.33,121.08,121.29,15322.0,119.3907,119.6274,119.3809,119.5879,15322.0
2024-06-26 12:30:00,121.25,121.31,121.19,121.26,13486.0,119.5485,119.6077,119.4893,119.5584,13486.0
2024-06-26 13:00:00,121.25,121.25,121.06,121.08,16841.0,119.5485,119.5485,119.3612,119.3809,16841.0
2024-06-26 13:30:00,121.07,121.13,120.91,121.11,21475.0,119.371,119.4302,119.2133,119.4105,21475.0
2024-06-26 14:00:00,121.07,121.22,121.04,121.17,17226.0,119.371,119.5189,119.3414,119.4696,17226.0
2024-06-26 14:30:00,121.22,121.43,121.15,121.31,11420.0,119.5189,119.726,119.4499,119.6077,11420.0
2024-06-26 15:00:00,121.27,121.43,121.21,121.4,20895.0,119.5682,119.726,119.5091,119.6964,20895.0
2024-06-26 15:30:00,121.42,121.71,121.4,121.53,106035.0,119.7161,120.002,119.6964,119.8246,106035.0
2024-06-27 09:30:00,121.1,122.0,121.02,121.47,31115.0,119.4006,120.288,119.3217,119.7654,31115.0
2024-06-27 10:00:00,121.52,121.61,121.04,121.3,36048.0,119.8147,119.9034,119.3414,119.5978,36048.0
2024-06-27 10:30:00,121.27,121.54,121.26,121.53,40256.0,119.5682,119.8344,119.5584,119.8246,40256.0
2024-06-27 11:00:00,121.52,121.53,121.14,121.36,30065.0,119.8147,119.8246,119.44,119.6569,30065.0
2024-06-27 11:30:00,121.47,121.53,121.22,121.33,33126.0,119.7654,119.8246,119.5189,119.6274,33126.0
2024-06-27 12:00:00,121.31,121.35,121.2,121.25,24944.0,119.6077,119.6471,119.4992,119.5485,24944.0
2024-06-27 12:30:00,121.28,121.57,121.28,121.53,40605.0,119.5781,119.864,119.5781,119.8246,40605.0
2024-06-27 13:00:00,121.53,121.65,121.42,121.58,36463.0,119.8246,119.9429,119.7161,119.8739,36463.0
2024-06-27 13:30:00,121.56,121.63,121.32,121.4,26558.0,119.8541,119.9232,119.6175,119.6964,26558.0
2024-06-27 14:00:00,121.36,121.39,121.23,121.39,25474.0,119.6569,119.6865,119.5288,119.6865,25474.0
2024-06-27 14:30:00,121.35,121.44,121.19,121.4,54065.0,119.6471,119.7358,119.4893,119.6964,54065.0
2024-06-27 15:00:00,121.39,121.5,121.16,121.31,52201.0,119.6865,119.795,119.4598,119.6077,52201.0
2024-06-27 15:30:00,121.33,121.68,121.23,121.67,146935.0,119.6274,119.9725,119.5288,119.9626,146935.0
2024-06-28 09:30:00,121.85,122.53,121.32,122.21,23054.0,120.1401,120.8105,119.6175,120.495,23054.0
2024-06-28 10:00:00,122.28,122.67,122.07,122.67,20145.0,120.564,120.9486,120.357,120.9486,20145.0
2024-06-28 10:30:00,122.55,123.31,122.55,123.12,50935.0,120.8302,121.5796,120.8302,121.3923,50935.0
2024-06-28 11:00:00,123.05,123.05,122.84,122.97,35467.0,121.3232,121.3232,121.1162,121.2444,35467.0
2024-06-28 11:30:00,123.01,123.02,122.86,122.98,28191.0,121.2838,121.2937,121.1359,121.2542,28191.0
2024-06-28 12:00:00,123.02,123.05,122.73,122.95,32438.0,121.2937,121.3232,121.0077,121.2246,32438.0
2024-06-28 12:30:00,123.06,123.15,122.85,122.87,38680.0,121.3331,121.4218,121.126,121.1458,38680.0
2024-06-28 13:00:00,122.87,123.36,122.84,123.23,40129.0,121.1458,121.6289,121.1162,121.5007,40129.0
2024-06-28 13:30:00,123.22,123.22,123.05,123.07,64947.0,121.4908,121.4908,121.3232,121.343,64947.0
2024-06-28 14:00:00,123.09,123.15,122.81,122.97,37079.0,121.3627,121.4218,121.0866,121.2444,37079.0
2024-06-28 14:30:00,122.94,123.0,122.62,122.71,39016.0,121.2148,121.2739,120.8993,120.988,39016.0
2024-06-28 15:00:00,122.68,123.05,122.57,123.05,61998.0,120.9584,121.3232,120.85,121.3232,61998.0
2024-06-28 15:30:00,123.05,123.75,122.67,123.68,173036.0,121.3232,122.0134,120.9486,121.9444,173036.0
2024-07-01 09:30:00,123.56,124.82,123.44,123.93,16736.0,122.2711,123.5179,122.1523,122.6372,16736.0
2024-07-01 10:00:00,124.1,124.1,123.32,123.53,9180.0,122.8054,122.8054,122.0336,122.2414,9180.0
2024-07-01 10:30:00,123.53,123.6,123.14,123.44,11374.0,122.2414,122.3106,121.8554,122.1523,11374.0
2024-07-01 11:00:00,123.39,123.85,123.28,123.8,10803.0,122.1028,122.558,121.994,122.5086,10803.0
2024-07-01 11:30:00,123.81,123.94,123.65,123.8,9618.0,122.5185,122.6471,122.3601,122.5086,9618.0
2024-07-01 12:00:00,123.82,123.84,123.66,123.79,17699.0,122.5283,122.5481,122.37,122.4987,17699.0
2024-07-01 12:30:00,123.79,123.86,123.53,123.63,14804.0,122.4987,122.5679,122.2414,122.3403,14804.0
2024-07-01 13:00:00,123.53,123.91,123.53,123.89,12759.0,122.2414,122.6174,122.2414,122.5976,12759.0
2024-07-01 13:30:00,123.84,123.94,123.82,123.85,9643.0,122.5481,122.6471,122.5283,122.558,9643.0
2024-07-01 14:00:00,123.84,124.0,123.75,123.8,18173.0,122.5481,122.7065,122.4591,122.5086,18173.0
2024-07-01 14:30:00,123.75,123.8,123.49,123.52,14318.0,122.4591,122.5086,122.2018,122.2315,14318.0
2024-07-01 15:00:00,123.5,123.56,123.04,123.11,17296.0,122.2117,122.2711,121.7565,121.8258,17296.0
2024-07-01 15:30:00,123.11,123.57,123.1,123.2,97919.0,121.8258,122.281,121.8159,121.9148,97919.0
2024-07-02 09:30:00,122.53,123.07,122.17,122.27,24818.0,121.2518,121.7862,120.8956,120.9945,24818.0
2024-07-02 10:00:00,122.34,122.49,121.99,122.32,15629.0,121.0638,121.2122,120.7174,121.044,15629.0
2024-07-02 10:30:00,122.26,122.6,122.25,122.41,42319.0,120.9846,121.3211,120.9747,121.1331,42319.0
2024-07-02 11:00:00,122.35,122.35,121.98,122.16,11807.0,121.0737,121.0737,120.7075,120.8857,11807.0
2024-07-02 11:30:00,122.16,122.45,122.09,122.14,19152.0,120.8857,121.1726,120.8164,120.8659,19152.0
2024-07-02 12:00:00,122.11,122.11,121.82,121.95,17682.0,120.8362,120.8362,120.5492,120.6779,17682.0
2024-07-02 12:30:00,121.92,121.92,121.71,121.71,13159.0,120.6482,120.6482,120.4404,120.4404,13159.0
2024-07-02 13:00:00,121.8,121.98,121.65,121.7,14646.0,120.5294,120.7075,120.381,120.4305,14646.0
2024-07-02 13:30:00,121.7,121.93,121.55,121.9,24043.0,120.4305,120.6581,120.282,120.6284,24043.0
2024-07-02 14:00:00,121.89,122.07,121.84,121.9,15898.0,120.6185,120.7966,120.569,120.6284,15898.0
2024-07-02 14:30:00,121.88,122.07,121.87,121.95,19526.0,120.6086,120.7966,120.5987,120.6779,19526.0
2024-07-02 15:00:00,121.94,122.1,121.82,122.08,26198.0,120.668,120.8263,120.5492,120.8065,26198.0
2024-07-02 15:30:00,122.06,122.32,121.97,122.07,136066.0,120.7867,121.044,120.6976,120.7966,136066.0
2024-07-03 09:30:00,122.27,122.91,121.5,121.64,24938.0,120.9945,121.6278,120.2325,120.3711,24938.0
2024-07-03 10:00:00,121.98,122.34,121.67,121.95,30643.0,120.7075,121.0638,120.4008,120.6779,30643.0
2024-07-03 10:30:00,121.8,121.95,121.16,121.16,19084.0,120.5294,120.6779,119.8961,119.8961,19084.0
2024-07-03 11:00:00,121.22,121.28,120.92,120.92,35329.0,119.9555,120.0148,119.6586,119.6586,35329.0
2024-07-03 11:30:00,120.9,121.02,120.58,120.6,27541.0,119.6388,119.7576,119.3221,119.3419,27541.0
2024-07-03 12:00:00,120.58,120.86,120.55,120.73,65359.0,119.3221,119.5992,119.2925,119.4706,65359.0
2024-07-03 12:30:00,120.71,121.05,120.69,120.77,107906.0,119.4508,119.7872,119.431,119.5102,107906.0
2024-07-05 09:30:00,120.29,120.29,119.21,119.38,19191.0,119.0352,119.0352,117.9664,118.1347,19191.0
2024-07-05 10:00:00,119.22,119.76,119.11,119.45,17212.0,117.9763,118.5107,117.8675,118.2039,17212.0
2024-07-05 10:30:00,119.45,119.55,119.16,119.45,25732.0,118.2039,118.3029,117.917,118.2039,25732.0
2024-07-05 11:00:00,119.53,119.64,119.3,119.42,7571.0,118.2831,118.392,118.0555,118.1742,7571.0
2024-07-05 11:30:00,119.41,119.43,119.03,119.18,14549.0,118.1643,118.1841,117.7883,117.9367,14549.0
2024-07-05 12:00:00,119.1,119.29,118.99,118.99,11093.0,117.8576,118.0456,117.7487,117.7487,11093.0
2024-07-05 12:30:00,119.0,119.37,119.0,119.31,18774.0,117.7586,118.1248,117.7586,118.0654,18774.0
2024-07-05 13:00:00,119.33,119.35,119.15,119.29,11182.0,118.0852,118.105,117.9071,118.0456,11182.0
2024-07-05 13:30:00,119.29,119.59,119.24,119.55,7633.0,118.0456,118.3425,117.9961,118.3029,7633.0
2024-07-05 14:00:00,119.54,119.64,119.44,119.56,40896.0,118.293,118.392,118.194,118.3128,40896.0
2024-07-05 14:30:00,119.55,119.66,119.53,119.62,11689.0,118.3029,118.4117,118.2831,118.3722,11689.0
2024-07-05 15:00:00,119.63,119.77,119.58,119.58,18654.0,118.3821,118.5206,118.3326,118.3326,18654.0
2024-07-05 15:30:00,119.61,119.79,119.43,119.53,142316.0,118.3623,118.5404,118.1841,118.2831,142316.0
2024-07-08 09:30:00,119.32,120.45,118.73,119.45,35395.0,118.0753,119.1935,117.4914,118.2039,35395.0
2024-07-08 10:00:00,119.47,119.59,118.72,118.84,18933.0,118.2237,118.3425,117.4815,117.6003,18933.0
2024-07-08 10:30:00,118.83,119.0,118.54,118.54,9832.0,117.5904,117.7586,117.3034,117.3034,9832.0
2024-07-08 11:00:00,118.59,118.75,118.47,118.47,9888.0,117.3529,117.5112,117.2342,117.2342,9888.0
2024-07-08 11:30:00,118.42,118.42,118.09,118.19,21483.0,117.1847,117.1847,116.8581,116.9571,21483.0
2024-07-08 12:00:00,118.09,118.15,118.03,118.09,12464.0,116.8581,116.9175,116.7987,116.8581,12464.0
2024-07-08 12:30:00,118.09,118.25,117.92,117.92,12217.0,116.8581,117.0165,116.6899,116.6899,12217.0
2024-07-08 13:00:00,117.95,117.96,117.64,117.64,14072.0,116.7196,116.7295,116.4128,116.4128,14072.0
2024-07-08 13:30:00,117.66,117.88,117.62,117.86,17991.0,116.4326,116.6503,116.393,116.6305,17991.0
2024-07-08 14:00:00,117.83,117.92,117.81,117.87,9482.0,116.6008,116.6899,116.581,116.6404,9482.0
2024-07-08 14:30:00,117.86,118.01,117.75,117.98,16460.0,116.6305,116.779,116.5217,116.7493,16460.0
2024-07-08 15:00:00,117.98,118.06,117.9,118.06,9528.0,116.7493,116.8284,116.6701,116.8284,9528.0
2024-07-08 15:30:00,118.02,118.05,117.27,117.37,185678.0,116.7888,116.8185,116.0467,116.1456,185678.0
2024-07-09 09:30:00,117.17,117.87,117.17,117.72,30713.0,115.9477,116.6404,115.9477,116.492,30713.0
2024-07-09 10:00:00,117.78,117.9,117.45,117.87,53706.0,116.5514,116.6701,116.2248,116.6404,53706.0
2024-07-09 10:30:00,117.8,118.32,117.78,118.09,28143.0,116.5711,117.0857,116.5514,116.8581,28143.0
2024-07-09 11:00:00,118.12,118.35,118.05,118.19,82118.0,116.8878,117.1154,116.8185,116.9571,82118.0
2024-07-09 11:30:00,118.17,118.67,118.15,118.59,24949.0,116.9373,117.4321,116.9175,117.3529,24949.0
2024-07-09 12:00:00,118.61,118.7,118.41,118.56,27447.0,117.3727,117.4618,117.1748,117.3232,27447.0
2024-07-09 12:30:00,118.54,118.88,118.52,118.88,62279.0,117.3034,117.6399,117.2836,117.6399,62279.0
2024-07-09 13:00:00,118.98,119.29,118.88,119.16,15106.0,117.7388,118.0456,117.6399,117.917,15106.0
2024-07-09 13:30:00,119.17,119.37,119.13,119.25,14953.0,117.9269,118.1248,117.8873,118.006,14953.0
2024-07-09 14:00:00,119.25,119.3,119.11,119.17,18382.0,118.006,118.0555,117.8675,117.9269,18382.0
2024-07-09 14:30:00,119.16,119.38,119.02,119.03,16721.0,117.917,118.1347,117.7784,117.7883,16721.0
2024-07-09 15:00:00,118.97,119.01,118.72,119.01,12409.0,117.7289,117.7685,117.4815,117.7685,12409.0
2024-07-09 15:30:00,119.01,119.01,118.56,118.71,107973.0,117.7685,117.7685,117.3232,117.4717,107973.0
2024-07-10 09:30:00,118.54,118.66,118.02,118.27,45653.0,117.3034,117.4222,116.7888,117.0362,45653.0
2024-07-10 10:00:00,118.26,118.65,118.05,118.15,34450.0,117.0263,117.4123,116.8185,116.9175,34450.0
2024-07-10 10:30:00,118.16,119.09,118.07,119.09,92278.0,116.9274,117.8477,116.8383,117.8477,92278.0
2024-07-10 11:00:00,119.15,119.75,119.04,119.75,50320.0,117.9071,118.5008,117.7982,118.5008,50320.0
2024-07-10 11:30:00,119.81,119.87,119.32,119.4,37912.0,118.5602,118.6196,118.0753,118.1545,37912.0
2024-07-10 12:00:00,119.29,119.5,119.22,119.48,13893.0,118.0456,118.2534,117.9763,118.2336,13893.0
2024-07-10 12:30:00,119.34,119.49,119.26,119.41,9620.0,118.0951,118.2435,118.0159,118.1643,9620.0
2024-07-10 13:00:00,119.42,119.85,119.42,119.78,21762.0,118.1742,118.5998,118.1742,118.5305,21762.0
2024-07-10 13:30:00,119.67,119.78,119.6,119.69,23998.0,118.4216,118.5305,118.3524,118.4414,23998.0
2024-07-10 14:00:00,119.72,119.72,119.21,119.32,32657.0,118.4711,118.4711,117.9664,118.0753,32657.0
2024-07-10 14:30:00,119.3,119.55,119.23,119.35,24008.0,118.0555,118.3029,117.9862,118.105,24008.0
2024-07-10 15:00:00,119.38,119.78,119.23,119.57,62416.0,118.1347,118.5305,117.9862,118.3227,62416.0
2024-07-10 15:30:00,119.57,120.0,119.48,119.82,171584.0,118.3227,118.7482,118.2336,118.5701,171584.0
2024-07-11 09:30:00,119.99,120.15,119.31,119.58,34837.0,118.7383,118.8966,118.0654,118.3326,34837.0
2024-07-11 10:00:00,119.69,120.33,119.53,119.87,61672.0,118.4414,119.0748,118.2831,118.6196,61672.0
2024-07-11 10:30:00,119.79,120.19,119.7,119.99,69649.0,118.5404,118.9362,118.4513,118.7383,69649.0
2024-07-11 11:00:00,120.04,120.26,119.83,119.91,56707.0,118.7878,119.0055,118.58,118.6591,56707.0
2024-07-11 11:30:00,119.92,119.96,119.12,119.48,92245.0,118.669,118.7086,117.8774,118.2336,92245.0
2024-07-11 12:00:00,119.44,119.65,119.25,119.51,51792.0,118.194,118.4018,118.006,118.2633,51792.0
2024-07-11 12:30:00,119.59,119.65,119.26,119.52,22710.0,118.3425,118.4018,118.0159,118.2732,22710.0
2024-07-11 13:00:00,119.51,119.9,119.5,119.85,44188.0,118.2633,118.6492,118.2534,118.5998,44188.0
2024-07-11 13:30:00,119.83,119.91,119.65,119.91,30922.0,118.58,118.6591,118.4018,118.6591,30922.0
2024-07-11 14:00:00,119.91,120.39,119.9,120.18,43249.0,118.6591,119.1341,118.6492,118.9263,43249.0
2024-07-11 14:30:00,120.19,120.62,120.18,120.51,38761.0,118.9362,119.3617,118.9263,119.2529,38761.0
2024-07-11 15:00:00,120.5,120.65,120.37,120.62,51670.0,119.243,119.3914,119.1143,119.3617,51670.0
2024-07-11 15:30:00,120.63,120.87,120.54,120.71,247708.0,119.3716,119.6091,119.2826,119.4508,247708.0
2024-07-12 09:30:00,121.33,121.74,120.94,120.99,9067.0,120.0643,120.47,119.6784,119.7279,9067.0
2024-07-12 10:00:00,121.06,122.42,121.06,122.07,38112.0,119.7971,121.143,119.7971,120.7966,38112.0
2024-07-12 10:30:00,121.97,122.04,121.28,121.55,67264.0,120.6976,120.7669,120.0148,120.282,67264.0
2024-07-12 11:00:00,121.59,121.88,121.41,121.88,12499.0,120.3216,120.6086,120.1435,120.6086,12499.0
2024-07-12 11:30:00,121.85,122.22,121.66,121.97,16722.0,120.5789,120.945,120.3909,120.6976,16722.0
2024-07-12 12:00:00,121.94,122.05,121.76,121.88,38686.0,120.668,120.7768,120.4898,120.6086,38686.0
2024-07-12 12:30:00,121.88,121.99,121.77,121.97,15302.0,120.6086,120.7174,120.4997,120.6976,15302.0
2024-07-12 13:00:00,121.95,122.0,121.62,121.66,14775.0,120.6779,120.7273,120.3513,120.3909,14775.0
2024-07-12 13:30:00,121.63,121.7,121.23,121.23,14661.0,120.3612,120.4305,119.9654,119.9654,14661.0
2024-07-12 14:00:00,121.21,121.34,121.1,121.3,40113.0,119.9456,120.0742,119.8367,120.0346,40113.0
2024-07-12 14:30:00,121.36,121.36,121.11,121.22,11080.0,120.094,120.094,119.8466,119.9555,11080.0
2024-07-12 15:00:00,121.24,121.35,121.17,121.34,29277.0,119.9753,120.0841,119.906,120.0742,29277.0
2024-07-12 15:30:00,121.31,121.32,120.95,121.07,94293.0,120.0445,120.0544,119.6883,119.807,94293.0
2024-07-15 09:30:00,120.9,120.9,118.49,118.96,124225.0,119.6388,119.6388,117.2539,117.719,124225.0
2024-07-15 10:00:00,119.01,120.54,118.95,120.05,159042.0,117.7685,119.2826,117.7091,118.7977,159042.0
2024-07-15 10:30:00,120.13,121.49,120.06,121.44,112742.0,118.8768,120.2227,118.8076,120.1732,112742.0
2024-07-15 11:00:00,121.49,121.93,121.49,121.91,24929.0,120.2227,120.6581,120.2227,120.6383,24929.0
2024-07-15 11:30:00,121.93,122.09,121.63,121.98,31776.0,120.6581,120.8164,120.3612,120.7075,31776.0
2024-07-15 12:00:00,121.99,122.25,121.78,122.11,23517.0,120.7174,120.9747,120.5096,120.8362,23517.0
2024-07-15 12:30:00,122.12,122.16,121.75,121.84,19138.0,120.8461,120.8857,120.4799,120.569,19138.0
2024-07-15 13:00:00,121.84,121.84,121.41,121.41,60951.0,120.569,120.569,120.1435,120.1435,60951.0
2024-07-15 13:30:00,121.41,121.71,121.25,121.61,16219.0,120.1435,120.4404,119.9852,120.3414,16219.0
2024-07-15 14:00:00,121.61,121.83,121.6,121.8,12919.0,120.3414,120.5591,120.3315,120.5294,12919.0
2024-07-15 14:30:00,121.83,122.08,121.83,121.98,20928.0,120.5591,120.8065,120.5591,120.7075,20928.0
2024-07-15 15:00:00,121.99,122.0,121.76,121.81,21197.0,120.7174,120.7273,120.4898,120.5393,21197.0
2024-07-15 15:30:00,121.83,121.95,121.01,121.21,182050.0,120.5591,120.6779,119.7477,119.9456,182050.0
2024-07-16 09:30:00,117.47,119.15,116.37,117.28,222020.0,116.2446,117.9071,115.1561,116.0566,222020.0
2024-07-16 10:00:00,117.44,118.53,116.96,117.25,175260.0,116.2149,117.2935,115.7399,116.0269,175260.0
2024-07-16 10:30:00,117.25,117.88,117.05,117.3,115283.0,116.0269,116.6503,115.829,116.0764,115283.0
2024-07-16 11:00:00,117.27,117.35,115.61,115.64,193565.0,116.0467,116.1258,114.404,114.4337,193565.0
2024-07-16 11:30:00,115.55,115.8,115.11,115.25,117318.0,114.3446,114.592,113.9092,114.0477,117318.0
2024-07-16 12:00:00,115.26,116.31,115.21,115.68,102864.0,114.0576,115.0967,114.0082,114.4733,102864.0
2024-07-16 12:30:00,115.68,115.96,115.29,115.55,64293.0,114.4733,114.7503,114.0873,114.3446,64293.0
2024-07-16 13:00:00,115.55,116.3,115.46,116.19,249194.0,114.3446,115.0868,114.2556,114.9779,249194.0
2024-07-16 13:30:00,116.26,116.26,115.2,115.52,130431.0,115.0472,115.0472,113.9983,114.3149,130431.0
2024-07-16 14:00:00,115.48,115.86,115.37,115.78,74637.0,114.2753,114.6514,114.1665,114.5722,74637.0
2024-07-16 14:30:00,115.81,116.18,115.03,115.07,98025.0,114.6019,114.968,113.83,113.8696,98025.0
2024-07-16 15:00:00,115.07,115.1,114.19,114.79,185049.0,113.8696,113.8993,112.9988,113.5925,185049.0
2024-07-16 15:30:00,114.79,114.9,112.84,113.51,609262.0,113.5925,113.7014,111.6629,112.3259,609262.0
2024-07-17 09:30:00,113.55,114.13,112.13,112.22,426314.0,112.3655,112.9394,110.9603,111.0494,426314.0
2024-07-17 10:00:00,112.13,112.34,110.81,111.0,336470.0,110.9603,111.1681,109.6541,109.8421,336470.0
2024-07-17 10:30:00,111.0,113.12,110.85,112.36,372096.0,109.8421,111.94,109.6936,111.1879,372096.0
2024-07-17 11:00:00,112.32,112.61,111.86,112.11,256562.0,111.1483,111.4353,110.6931,110.9405,256562.0
2024-07-17 11:30:00,112.11,112.57,111.97,112.57,115587.0,110.9405,111.3957,110.802,111.3957,115587.0
2024-07-17 12:00:00,112.52,113.09,112.2,112.27,157389.0,111.3462,111.9103,111.0296,111.0988,157389.0
2024-07-17 12:30:00,112.19,112.34,111.07,111.95,109850.0,111.0197,111.1681,109.9113,110.7822,109850.0
2024-07-17 13:00:00,112.05,112.21,111.67,111.82,187629.0,110.8811,111.0395,110.5051,110.6535,187629.0
2024-07-17 13:30:00,111.88,112.22,111.63,111.81,255501.0,110.7129,111.0494,110.4655,110.6436,255501.0
2024-07-17 14:00:00,111.84,112.39,111.76,112.33,97712.0,110.6733,111.2176,110.5942,111.1582,97712.0
2024-07-17 14:30:00,112.26,112.34,111.25,111.31,218250.0,111.0889,111.1681,110.0895,110.1488,218250.0
2024-07-17 15:00:00,111.31,112.19,111.16,112.15,270604.0,110.1488,111.0197,110.0004,110.9801,270604.0
2024-07-17 15:30:00,112.17,113.4,111.98,113.36,735363.0,110.9999,112.217,110.8119,112.1775,735363.0
2024-07-18 09:30:00,113.18,114.14,112.74,114.01,88355.0,111.9993,112.9493,111.5639,112.8207,88355.0
2024-07-18 10:00:00,114.02,114.34,113.28,113.83,123396.0,112.8306,113.1472,112.0983,112.6426,123396.0
2024-07-18 10:30:00,113.86,113.88,113.09,113.56,77721.0,112.6722,112.692,111.9103,112.3754,77721.0
2024-07-18 11:00:00,113.48,113.61,112.64,112.94,66719.0,112.2962,112.4249,111.465,111.7618,66719.0
2024-07-18 11:30:00,112.95,113.16,112.51,112.84,32847.0,111.7717,111.9795,111.3363,111.6629,32847.0
2024-07-18 12:00:00,112.91,112.97,112.29,112.5,29499.0,111.7322,111.7915,111.1186,111.3264,29499.0
2024-07-18 12:30:00,112.58,112.82,112.21,112.45,34435.0,111.4056,111.6431,111.0395,111.277,34435.0
2024-07-18 13:00:00,112.4,112.51,112.22,112.4,30650.0,111.2275,111.3363,111.0494,111.2275,30650.0
2024-07-18 13:30:00,112.44,112.47,112.14,112.23,23215.0,111.2671,111.2967,110.9702,111.0592,23215.0
2024-07-18 14:00:00,112.26,112.39,112.1,112.2,76708.0,111.0889,111.2176,110.9306,111.0296,76708.0
2024-07-18 14:30:00,112.15,112.26,111.97,112.09,41669.0,110.9801,111.0889,110.802,110.9207,41669.0
2024-07-18 15:00:00,112.08,112.31,111.63,111.77,82286.0,110.9108,111.1384,110.4655,110.604,82286.0
2024-07-18 15:30:00,111.78,111.85,110.27,111.02,457695.0,110.6139,110.6832,109.1197,109.8619,457695.0
2024-07-19 09:30:00,111.0,111.4,110.26,110.99,150735.0,109.8421,110.2379,109.1098,109.8322,150735.0
2024-07-19 10:00:00,111.02,111.08,109.67,110.22,128202.0,109.8619,109.9212,108.526,109.0702,128202.0
2024-07-19 10:30:00,110.28,110.43,109.81,110.25,62204.0,109.1296,109.278,108.6645,109.0999,62204.0
2024-07-19 11:00:00,110.26,110.36,109.84,109.94,30825.0,109.1098,109.2088,108.6942,108.7931,30825.0
2024-07-19 11:30:00,109.9,110.17,109.87,110.11,24986.0,108.7536,109.0207,108.7239,108.9614,24986.0
2024-07-19 12:00:00,110.16,110.46,109.96,109.96,48079.0,109.0108,109.3077,108.8129,108.8129,48079.0
2024-07-19 12:30:00,110.0,110.0,109.6,109.74,107770.0,108.8525,108.8525,108.4567,108.5952,107770.0
2024-07-19 13:00:00,109.67,109.72,109.11,109.29,54498.0,108.526,108.5754,107.9718,108.1499,54498.0
2024-07-19 13:30:00,109.31,109.86,109.3,109.81,67029.0,108.1697,108.714,108.1598,108.6645,67029.0
2024-07-19 14:00:00,109.81,109.83,109.36,109.4,42625.0,108.6645,108.6843,108.2192,108.2588,42625.0
2024-07-19 14:30:00,109.37,109.62,109.37,109.55,139153.0,108.2291,108.4765,108.2291,108.4072,139153.0
2024-07-19 15:00:00,109.56,110.04,109.52,109.84,110239.0,108.4171,108.8921,108.3775,108.6942,110239.0
2024-07-19 15:30:00,109.85,109.86,108.35,108.67,690025.0,108.7041,108.714,107.2197,107.5364,690025.0
2024-07-22 09:30:00,109.24,109.76,108.73,108.91,78055.0,108.1004,108.615,107.5958,107.7739,78055.0
2024-07-22 10:00:00,108.81,109.28,108.57,109.28,96043.0,107.6749,108.14,107.4374,108.14,96043.0
2024-07-22 10:30:00,109.28,109.94,109.27,109.89,49841.0,108.14,108.7931,108.1301,108.7437,49841.0
2024-07-22 11:00:00,109.95,110.2,109.75,109.89,53281.0,108.803,109.0504,108.6051,108.7437,53281.0
2024-07-22 11:30:00,109.86,110.26,109.81,109.86,49857.0,108.714,109.1098,108.6645,108.714,49857.0
2024-07-22 12:00:00,109.84,110.05,109.76,109.76,44842.0,108.6942,108.902,108.615,108.615,44842.0
2024-07-22 12:30:00,109.76,109.84,109.56,109.71,30144.0,108.615,108.6942,108.4171,108.5655,30144.0
2024-07-22 13:00:00,109.71,109.87,109.64,109.7,51995.0,108.5655,108.7239,108.4963,108.5556,51995.0
2024-07-22 13:30:00,109.7,109.87,109.58,109.74,33150.0,108.5556,108.7239,108.4369,108.5952,33150.0
2024-07-22 14:00:00,109.73,109.77,109.57,109.63,27438.0,108.5853,108.6249,108.427,108.4864,27438.0
2024-07-22 14:30:00,109.61,109.85,109.56,109.59,37791.0,108.4666,108.7041,108.4171,108.4468,37791.0
2024-07-22 15:00:00,109.58,109.66,109.47,109.49,69746.0,108.4369,108.5161,108.328,108.3478,69746.0
2024-07-22 15:30:00,109.51,110.01,109.44,109.98,405072.0,108.3676,108.8624,108.2984,108.8327,405072.0
2024-07-23 09:30:00,109.81,111.61,109.0,111.6,78961.0,108.6645,110.4457,107.8629,110.4358,78961.0
2024-07-23 10:00:00,111.55,112.16,111.45,111.93,58474.0,110.3863,110.99,110.2874,110.7624,58474.0
2024-07-23 10:30:00,111.93,111.94,111.47,111.53,120641.0,110.7624,110.7723,110.3072,110.3666,120641.0
2024-07-23 11:00:00,111.52,111.99,111.21,111.23,63423.0,110.3567,110.8218,110.0499,110.0697,63423.0
2024-07-23 11:30:00,111.3,111.58,111.25,111.36,36134.0,110.139,110.416,110.0895,110.1983,36134.0
2024-07-23 12:00:00,111.39,111.51,110.89,110.93,37957.0,110.228,110.3468,109.7332,109.7728,37957.0
2024-07-23 12:30:00,110.91,111.27,110.87,111.24,65946.0,109.753,110.1093,109.7134,110.0796,65946.0
2024-07-23 13:00:00,111.22,111.4,111.18,111.2,27422.0,110.0598,110.2379,110.0202,110.04,27422.0
2024-07-23 13:30:00,111.2,111.37,111.06,111.36,75959.0,110.04,110.2082,109.9015,110.1983,75959.0
2024-07-23 14:00:00,111.37,111.54,111.33,111.44,31512.0,110.2082,110.3764,110.1686,110.2775,31512.0
2024-07-23 14:30:00,111.44,111.88,111.3,111.84,125953.0,110.2775,110.7129,110.139,110.6733,125953.0
2024-07-23 15:00:00,111.83,111.85,111.55,111.7,129887.0,110.6634,110.6832,110.3863,110.5348,129887.0
2024-07-23 15:30:00,111.7,111.87,111.41,111.79,450741.0,110.5348,110.703,110.2478,110.6238,450741.0
2024-07-24 09:30:00,112.16,114.24,111.23,112.51,142191.0,110.99,113.0483,110.0697,111.3363,142191.0
2024-07-24 10:00:00,112.51,113.18,112.21,113.14,114737.0,111.3363,111.9993,111.0395,111.9598,114737.0
2024-07-24 10:30:00,113.14,113.63,112.93,113.52,172689.0,111.9598,112.4446,111.7519,112.3358,172689.0
2024-07-24 11:00:00,113.53,113.57,113.12,113.27,75458.0,112.3457,112.3853,111.94,112.0884,75458.0
2024-07-24 11:30:00,113.24,113.5,112.99,113.43,59569.0,112.0587,112.316,111.8113,112.2467,59569.0
2024-07-24 12:00:00,113.45,114.02,113.37,113.86,63411.0,112.2665,112.8306,112.1874,112.6722,63411.0
2024-07-24 12:30:00,113.88,113.91,113.66,113.73,52819.0,112.692,112.7217,112.4743,112.5436,52819.0
2024-07-24 13:00:00,113.73,113.82,113.34,113.4,51301.0,112.5436,112.6327,112.1577,112.217,51301.0
2024-07-24 13:30:00,113.4,113.59,113.0,113.06,66066.0,112.217,112.4051,111.8212,111.8806,66066.0
2024-07-24 14:00:00,113.05,113.11,112.75,112.83,55049.0,111.8707,111.9301,111.5738,111.653,55049.0
2024-07-24 14:30:00,112.84,112.87,112.01,112.09,72789.0,111.6629,111.6926,110.8415,110.9207,72789.0
2024-07-24 15:00:00,112.1,112.65,112.04,112.29,123867.0,110.9306,111.4749,110.8712,111.1186,123867.0
2024-07-24 15:30:00,112.29,112.6,111.95,112.23,330532.0,111.1186,111.4254,110.7822,111.0592,330532.0
2024-07-25 09:30:00,113.0,116.9,113.0,116.87,220405.0,111.8212,115.6805,111.8212,115.6508,220405.0
2024-07-25 10:00:00,116.8,116.8,114.96,115.43,96556.0,115.5816,115.5816,113.7608,114.2259,96556.0
2024-07-25 10:30:00,115.38,115.54,114.55,115.35,40417.0,114.1764,114.3347,113.355,114.1467,40417.0
2024-07-25 11:00:00,115.29,116.25,115.29,116.25,97907.0,114.0873,115.0373,114.0873,115.0373,97907.0
2024-07-25 11:30:00,116.17,116.7,116.05,116.64,57685.0,114.9581,115.4826,114.8394,115.4232,57685.0
2024-07-25 12:00:00,116.58,117.22,116.41,116.75,54953.0,115.3639,115.9972,115.1956,115.5321,54953.0
2024-07-25 12:30:00,116.75,117.0,116.39,117.0,27394.0,115.5321,115.7795,115.1759,115.7795,27394.0
2024-07-25 13:00:00,117.06,117.36,116.82,117.24,41252.0,115.8389,116.1357,115.6014,116.017,41252.0
2024-07-25 13:30:00,117.24,117.24,116.83,116.96,37966.0,116.017,116.017,115.6113,115.7399,37966.0
2024-07-25 14:00:00,116.9,116.9,116.28,116.64,46816.0,115.6805,115.6805,115.067,115.4232,46816.0
2024-07-25 14:30:00,116.63,116.87,116.42,116.71,74485.0,115.4133,115.6508,115.2055,115.4925,74485.0
2024-07-25 15:00:00,116.8,117.77,116.57,117.73,58646.0,115.5816,116.5415,115.354,116.5019,58646.0
2024-07-25 15:30:00,117.71,118.11,117.42,118.0,477445.0,116.4821,116.8779,116.1951,116.7691,477445.0
2024-07-26 09:30:00,118.28,118.78,117.87,118.41,63975.0,117.0461,117.5409,116.6404,117.1748,63975.0
2024-07-26 10:00:00,118.31,119.42,117.35,119.31,109643.0,117.0758,118.1742,116.1258,118.0654,109643.0
2024-07-26 10:30:00,119.31,120.87,119.23,120.65,182914.0,118.0654,119.6091,117.9862,119.3914,182914.0
2024-07-26 11:00:00,120.5,120.6,119.78,119.87,101992.0,119.243,119.3419,118.5305,118.6196,101992.0
2024-07-26 11:30:00,119.95,120.13,119.42,119.98,46735.0,118.6987,118.8768,118.1742,118.7284,46735.0
2024-07-26 12:00:00,120.04,120.34,119.6,119.76,45700.0,118.7878,119.0846,118.3524,118.5107,45700.0
2024-07-26 12:30:00,119.71,119.88,119.43,119.59,33819.0,118.4612,118.6294,118.1841,118.3425,33819.0
2024-07-26 13:00:00,119.59,119.65,118.62,118.79,92991.0,118.3425,118.4018,117.3826,117.5508,92991.0
2024-07-26 13:30:00,118.78,119.07,118.5,118.77,63355.0,117.5409,117.8279,117.2638,117.531,63355.0
2024-07-26 14:00:00,118.75,118.8,118.29,118.29,68101.0,117.5112,117.5607,117.056,117.056,68101.0
2024-07-26 14:30:00,118.31,118.8,117.83,118.63,75810.0,117.0758,117.5607,116.6008,117.3925,75810.0
2024-07-26 15:00:00,118.61,118.61,117.77,118.12,56235.0,117.3727,117.3727,116.5415,116.8878,56235.0
2024-07-26 15:30:00,118.12,118.17,116.56,116.63,372620.0,116.8878,116.9373,115.3441,115.4133,372620.0
2024-07-29 09:30:00,116.71,117.72,115.07,115.57,46916.0,115.4925,116.492,113.8696,114.3644,46916.0
2024-07-29 10:00:00,115.65,116.18,115.5,115.56,34285.0,114.4436,114.968,114.2951,114.3545,34285.0
2024-07-29 10:30:00,115.5,115.54,114.56,114.78,38743.0,114.2951,114.3347,113.3649,113.5826,38743.0
2024-07-29 11:00:00,114.86,115.0,114.6,114.72,26325.0,113.6618,113.8004,113.4045,113.5233,26325.0
2024-07-29 11:30:00,114.76,115.26,114.39,115.23,26954.0,113.5629,114.0576,113.1967,114.028,26954.0
2024-07-29 12:00:00,115.18,115.27,114.63,114.64,24784.0,113.9785,114.0675,113.4342,113.4441,24784.0
2024-07-29 12:30:00,114.69,114.89,114.58,114.74,49160.0,113.4936,113.6915,113.3847,113.5431,49160.0
2024-07-29 13:00:00,114.65,115.03,114.65,114.9,47488.0,113.454,113.83,113.454,113.7014,47488.0
2024-07-29 13:30:00,114.88,115.6,114.87,115.45,24814.0,113.6816,114.3941,113.6717,114.2457,24814.0
2024-07-29 14:00:00,115.45,115.78,115.41,115.78,52757.0,114.2457,114.5722,114.2061,114.5722,52757.0
2024-07-29 14:30:00,115.74,115.96,115.59,115.73,44343.0,114.5326,114.7503,114.3842,114.5227,44343.0
2024-07-29 15:00:00,115.75,116.0,115.68,116.0,40724.0,114.5425,114.7899,114.4733,114.7899,40724.0
2024-07-29 15:30:00,116.0,116.2,115.43,115.48,149434.0,114.7899,114.9878,114.2259,114.2753,149434.0
2024-07-30 09:30:00,116.28,117.01,115.49,116.97,19642.0,115.067,115.7894,114.2852,115.7498,19642.0
2024-07-30 10:00:00,116.85,117.0,116.52,116.75,39092.0,115.6311,115.7795,115.3045,115.5321,39092.0
2024-07-30 10:30:00,116.71,116.77,116.33,116.33,20538.0,115.4925,115.5519,115.1165,115.1165,20538.0
2024-07-30 11:00:00,116.41,116.49,115.83,115.83,24645.0,115.1956,115.2748,114.6217,114.6217,24645.0
2024-07-30 11:30:00,115.85,115.97,115.5,115.67,15446.0,114.6415,114.7602,114.2951,114.4634,15446.0
2024-07-30 12:00:00,115.64,115.64,115.27,115.33,16447.0,114.4337,114.4337,114.0675,114.1269,16447.0
2024-07-30 12:30:00,115.41,115.44,114.79,114.85,19604.0,114.2061,114.2358,113.5925,113.6519,19604.0
2024-07-30 13:00:00,114.83,114.99,114.61,114.61,18827.0,113.6321,113.7905,113.4144,113.4144,18827.0
2024-07-30 13:30:00,114.65,115.28,114.51,115.12,38540.0,113.454,114.0774,113.3155,113.9191,38540.0
2024-07-30 14:00:00,115.16,115.16,114.94,115.12,52464.0,113.9587,113.9587,113.741,113.9191,52464.0
2024-07-30 14:30:00,115.16,115.49,115.11,115.38,31104.0,113.9587,114.2852,113.9092,114.1764,31104.0
2024-07-30 15:00:00,115.43,115.43,115.01,115.35,63996.0,114.2259,114.2259,113.8102,114.1467,63996.0
2024-07-30 15:30:00,115.35,115.64,115.17,115.51,130054.0,114.1467,114.4337,113.9686,114.305,130054.0
2024-07-31 09:30:00,116.05,116.19,114.78,115.23,40865.0,114.8394,114.9779,113.5826,114.028,40865.0
2024-07-31 10:00:00,115.23,115.24,114.33,115.04,49463.0,114.028,114.0378,113.1373,113.8399,49463.0
2024-07-31 10:30:00,115.03,115.44,114.94,115.23,49794.0,113.83,114.2358,113.741,114.028,49794.0
2024-07-31 11:00:00,115.29,115.49,114.91,115.28,37841.0,114.0873,114.2852,113.7113,114.0774,37841.0
2024-07-31 11:30:00,115.29,115.55,115.16,115.33,31850.0,114.0873,114.3446,113.9587,114.1269,31850.0
2024-07-31 12:00:00,115.28,115.41,115.14,115.22,39463.0,114.0774,114.2061,113.9389,114.0181,39463.0
2024-07-31 12:30:00,115.22,115.35,115.13,115.23,36634.0,114.0181,114.1467,113.929,114.028,36634.0
2024-07-31 13:00:00,115.19,115.39,115.15,115.39,89960.0,113.9884,114.1863,113.9488,114.1863,89960.0
2024-07-31 13:30:00,115.41,116.3,115.28,116.26,38326.0,114.2061,115.0868,114.0774,115.0472,38326.0
2024-07-31 14:00:00,116.17,116.58,116.02,116.53,34504.0,114.9581,115.3639,114.8097,115.3144,34504.0
2024-07-31 14:30:00,116.43,117.13,116.32,116.99,42657.0,115.2154,115.9081,115.1066,115.7696,42657.0
2024-07-31 15:00:00,117.01,117.02,115.86,116.02,51045.0,115.7894,115.7993,114.6514,114.8097,51045.0
2024-07-31 15:30:00,116.0,116.76,115.96,116.01,200472.0,114.7899,115.542,114.7503,114.7998,200472.0
2024-08-01 09:30:00,116.26,117.16,114.76,115.1,22454.0,115.0472,115.9378,113.5629,113.8993,22454.0
2024-08-01 10:00:00,114.96,115.0,114.14,114.23,29329.0,113.7608,113.8004,112.9493,113.0384,29329.0
2024-08-01 10:30:00,114.23,114.31,113.04,113.17,24395.0,113.0384,113.1176,111.8608,111.9894,24395.0
2024-08-01 11:00:00,113.3,113.36,112.68,112.76,22138.0,112.1181,112.1775,111.5046,111.5837,22138.0
2024-08-01 11:30:00,112.77,112.77,111.9,111.93,57386.0,111.5936,111.5936,110.7327,110.7624,57386.0
2024-08-01 12:00:00,111.91,112.63,111.87,112.33,46072.0,110.7426,111.4551,110.703,111.1582,46072.0
2024-08-01 12:30:00,112.31,112.38,111.82,112.22,17316.0,111.1384,111.2077,110.6535,111.0494,17316.0
2024-08-01 13:00:00,112.23,112.23,111.61,111.83,32433.0,111.0592,111.0592,110.4457,110.6634,32433.0
2024-08-01 13:30:00,111.83,111.83,111.31,111.36,78397.0,110.6634,110.6634,110.1488,110.1983,78397.0
2024-08-01 14:00:00,111.36,111.4,110.82,110.9,52507.0,110.1983,110.2379,109.664,109.7431,52507.0
2024-08-01 14:30:00,110.93,111.43,110.85,110.95,52925.0,109.7728,110.2676,109.6936,109.7926,52925.0
2024-08-01 15:00:00,110.95,111.43,110.9,111.4,52511.0,109.7926,110.2676,109.7431,110.2379,52511.0
2024-08-01 15:30:00,111.4,112.24,111.4,112.17,188756.0,110.2379,111.0691,110.2379,110.9999,188756.0
2024-08-02 09:30:00,110.15,111.99,108.24,108.61,64586.0,109.0009,110.8218,107.1109,107.477,64586.0
2024-08-02 10:00:00,108.44,109.09,108.14,108.2,49528.0,107.3088,107.952,107.0119,107.0713,49528.0
2024-08-02 10:30:00,108.17,108.29,107.44,107.66,67582.0,107.0416,107.1604,106.3192,106.5369,67582.0
2024-08-02 11:00:00,107.66,108.04,107.4,107.74,33475.0,106.5369,106.913,106.2796,106.6161,33475.0
2024-08-02 11:30:00,107.75,108.43,107.72,108.22,61529.0,106.626,107.2989,106.5963,107.0911,61529.0
2024-08-02 12:00:00,108.17,108.41,108.0,108.21,32215.0,107.0416,107.2791,106.8734,107.0812,32215.0
2024-08-02 12:30:00,108.2,108.39,108.06,108.25,30660.0,107.0713,107.2593,106.9327,107.1208,30660.0
2024-08-02 13:00:00,108.24,108.31,107.67,107.72,39810.0,107.1109,107.1801,106.5468,106.5963,39810.0
2024-08-02 13:30:00,107.75,107.75,107.07,107.13,49272.0,106.626,106.626,105.9531,106.0125,49272.0
2024-08-02 14:00:00,107.13,107.74,106.99,107.74,46540.0,106.0125,106.6161,105.8739,106.6161,46540.0
2024-08-02 14:30:00,107.72,107.91,107.52,107.61,24373.0,106.5963,106.7843,106.3984,106.4874,24373.0
2024-08-02 15:00:00,107.68,108.13,107.54,108.06,67582.0,106.5567,107.002,106.4182,106.9327,67582.0
2024-08-02 15:30:00,108.06,109.01,107.99,109.01,504996.0,106.9327,107.8728,106.8635,107.8728,504996.0
2024-08-05 09:30:00,106.76,109.08,104.23,104.63,194617.0,105.6463,107.9421,103.1427,103.5385,194617.0
2024-08-05 10:00:00,104.72,106.11,104.54,104.87,142082.0,103.6276,105.0031,103.4495,103.776,142082.0
2024-08-05 10:30:00,104.92,105.84,104.91,105.09,311346.0,103.8255,104.7359,103.8156,103.9937,311346.0
2024-08-05 11:00:00,105.13,105.67,104.99,105.65,53959.0,104.0333,104.5677,103.8948,104.5479,53959.0
2024-08-05 11:30:00,105.5,106.16,105.39,105.94,54172.0,104.3995,105.0526,104.2906,104.8349,54172.0
2024-08-05 12:00:00,106.04,106.86,105.95,106.7,118154.0,104.9338,105.7453,104.8448,105.5869,118154.0
2024-08-05 12:30:00,106.63,106.75,106.17,106.58,83575.0,105.5177,105.6364,105.0625,105.4682,83575.0
2024-08-05 13:00:00,106.54,106.71,106.31,106.54,60311.0,105.4286,105.5968,105.201,105.4286,60311.0
2024-08-05 13:30:00,106.54,106.8,106.26,106.38,84660.0,105.4286,105.6859,105.1515,105.2703,84660.0
2024-08-05 14:00:00,106.38,106.74,106.29,106.61,66720.0,105.2703,105.6265,105.1812,105.4979,66720.0
2024-08-05 14:30:00,106.61,107.09,106.41,106.76,74508.0,105.4979,105.9729,105.3,105.6463,74508.0
2024-08-05 15:00:00,106.78,106.86,106.34,106.72,92043.0,105.6661,105.7453,105.2307,105.6067,92043.0
2024-08-05 15:30:00,106.72,106.8,105.98,106.41,294780.0,105.6067,105.6859,104.8744,105.3,294780.0
2024-08-06 09:30:00,105.98,107.66,105.35,107.65,135766.0,104.8744,106.5369,104.251,106.527,135766.0
2024-08-06 10:00:00,107.65,108.62,107.5,108.06,44419.0,106.527,107.4869,106.3786,106.9327,44419.0
2024-08-06 10:30:00,108.0,108.42,107.9,108.05,56334.0,106.8734,107.289,106.7744,106.9229,56334.0
2024-08-06 11:00:00,108.05,108.11,107.62,107.8,68481.0,106.9229,106.9822,106.4973,106.6755,68481.0
2024-08-06 11:30:00,107.79,108.39,107.68,108.18,35243.0,106.6656,107.2593,106.5567,107.0515,35243.0
2024-08-06 12:00:00,108.29,108.44,108.16,108.4,22424.0,107.1604,107.3088,107.0317,107.2692,22424.0
2024-08-06 12:30:00,108.42,108.67,108.25,108.67,25090.0,107.289,107.5364,107.1208,107.5364,25090.0
2024-08-06 13:00:00,108.66,108.68,108.44,108.5,43151.0,107.5265,107.5463,107.3088,107.3682,43151.0
2024-08-06 13:30:00,108.49,108.54,108.26,108.33,55949.0,107.3583,107.4077,107.1307,107.1999,55949.0
2024-08-06 14:00:00,108.32,108.75,108.12,108.75,174038.0,107.19,107.6156,106.9921,107.6156,174038.0
2024-08-06 14:30:00,108.75,109.27,108.56,109.01,95423.0,107.6156,108.1301,107.4275,107.8728,95423.0
2024-08-06 15:00:00,109.01,109.07,108.5,108.71,76507.0,107.8728,107.9322,107.3682,107.576,76507.0
2024-08-06 15:30:00,108.76,108.79,107.79,107.85,269444.0,107.6254,107.6551,106.6656,106.7249,269444.0
2024-08-07 09:30:00,108.96,110.16,108.96,110.01,30843.0,107.8234,109.0108,107.8234,108.8624,30843.0
2024-08-07 10:00:00,110.01,110.1,109.41,109.48,59328.0,108.8624,108.9515,108.2687,108.3379,59328.0
2024-08-07 10:30:00,109.48,109.69,109.4,109.47,41094.0,108.3379,108.5457,108.2588,108.328,41094.0
2024-08-07 11:00:00,109.48,109.62,109.12,109.49,32685.0,108.3379,108.4765,107.9817,108.3478,32685.0
2024-08-07 11:30:00,109.47,109.53,109.02,109.05,22677.0,108.328,108.3874,107.8827,107.9124,22677.0
2024-08-07 12:00:00,109.08,109.36,108.75,109.34,37887.0,107.9421,108.2192,107.6156,108.1994,37887.0
2024-08-07 12:30:00,109.3,109.3,108.64,108.72,15549.0,108.1598,108.1598,107.5067,107.5859,15549.0
2024-08-07 13:00:00,108.72,108.84,108.21,108.68,21854.0,107.5859,107.7046,107.0812,107.5463,21854.0
2024-08-07 13:30:00,108.73,108.92,108.2,108.26,27739.0,107.5958,107.7838,107.0713,107.1307,27739.0
2024-08-07 14:00:00,108.23,108.29,107.6,107.95,23186.0,107.101,107.1604,106.4775,106.8239,23186.0
2024-08-07 14:30:00,107.95,108.04,107.62,107.88,22525.0,106.8239,106.913,106.4973,106.7546,22525.0
2024-08-07 15:00:00,107.88,108.23,107.71,107.8,56719.0,106.7546,107.101,106.5864,106.6755,56719.0
2024-08-07 15:30:00,107.8,108.15,107.17,107.37,128657.0,106.6755,107.0218,106.052,106.2499,128657.0
2024-08-08 09:30:00,108.26,108.37,107.37,108.23,37458.0,107.1307,107.2395,106.2499,107.101,37458.0
2024-08-08 10:00:00,108.27,109.07,108.03,109.07,41453.0,107.1406,107.9322,106.9031,107.9322,41453.0
2024-08-08 10:30:00,108.92,108.93,108.51,108.82,28213.0,107.7838,107.7937,107.3781,107.6848,28213.0
2024-08-08 11:00:00,108.82,109.0,108.59,108.72,15475.0,107.6848,107.8629,107.4572,107.5859,15475.0
2024-08-08 11:30:00,108.76,108.77,108.21,108.26,27613.0,107.6254,107.6353,107.0812,107.1307,27613.0
2024-08-08 12:00:00,108.22,108.47,108.09,108.13,27096.0,107.0911,107.3385,106.9624,107.002,27096.0
2024-08-08 12:30:00,108.13,108.13,107.7,108.02,15000.0,107.002,107.002,106.5765,106.8932,15000.0
2024-08-08 13:00:00,108.03,108.67,107.9,108.67,21145.0,106.9031,107.5364,106.7744,107.5364,21145.0
2024-08-08 13:30:00,108.61,108.79,108.55,108.75,21183.0,107.477,107.6551,107.4176,107.6156,21183.0
2024-08-08 14:00:00,108.73,109.08,108.71,108.99,26598.0,107.5958,107.9421,107.576,107.853,26598.0
2024-08-08 14:30:00,109.02,109.11,108.74,108.95,17217.0,107.8827,107.9718,107.6057,107.8135,17217.0
2024-08-08 15:00:00,108.92,108.99,108.7,108.95,19742.0,107.7838,107.853,107.5661,107.8135,19742.0
2024-08-08 15:30:00,108.91,109.16,108.64,108.89,118635.0,107.7739,108.0213,107.5067,107.7541,118635.0
2024-08-09 09:30:00,108.64,109.33,108.49,108.8,33092.0,107.5067,108.1895,107.3583,107.665,33092.0
2024-08-09 10:00:00,108.87,109.67,108.86,109.41,41682.0,107.7343,108.526,107.7244,108.2687,41682.0
2024-08-09 10:30:00,109.49,109.89,109.13,109.77,26169.0,108.3478,108.7437,107.9916,108.6249,26169.0
2024-08-09 11:00:00,109.85,110.07,109.68,109.69,22788.0,108.7041,108.9218,108.5359,108.5457,22788.0
2024-08-09 11:30:00,109.72,109.92,109.66,109.69,21055.0,108.5754,108.7733,108.5161,108.5457,21055.0
2024-08-09 12:00:00,109.64,109.96,109.57,109.96,20892.0,108.4963,108.8129,108.427,108.8129,20892.0
2024-08-09 12:30:00,109.93,110.16,109.89,110.06,14769.0,108.7832,109.0108,108.7437,108.9119,14769.0
2024-08-09 13:00:00,110.06,110.57,110.01,110.55,18623.0,108.9119,109.4166,108.8624,109.3968,18623.0
2024-08-09 13:30:00,110.57,110.66,110.26,110.34,24730.0,109.4166,109.5056,109.1098,109.189,24730.0
2024-08-09 14:00:00,110.33,110.38,110.21,110.26,22942.0,109.1791,109.2285,109.0603,109.1098,22942.0
2024-08-09 14:30:00,110.26,110.4,110.06,110.2,26907.0,109.1098,109.2483,108.9119,109.0504,26907.0
2024-08-09 15:00:00,110.18,110.41,110.08,110.25,32447.0,109.0306,109.2582,108.9317,109.0999,32447.0
2024-08-09 15:30:00,110.25,110.36,109.94,110.2,118554.0,109.0999,109.2088,108.7931,109.0504,118554.0
2024-08-12 09:30:00,110.22,110.3,108.63,108.93,23449.0,109.0702,109.1494,107.4968,107.7937,23449.0
2024-08-12 10:00:00,108.8,109.71,108.79,109.47,17448.0,107.665,108.5655,107.6551,108.328,17448.0
2024-08-12 10:30:00,109.55,109.8,109.43,109.79,27631.0,108.4072,108.6546,108.2885,108.6447,27631.0
2024-08-12 11:00:00,109.84,110.02,109.57,109.82,8131.0,108.6942,108.8723,108.427,108.6744,8131.0
2024-08-12 11:30:00,109.77,110.09,109.66,109.87,46962.0,108.6249,108.9416,108.5161,108.7239,46962.0
2024-08-12 12:00:00,109.88,110.18,109.76,109.93,67838.0,108.7338,109.0306,108.615,108.7832,67838.0
2024-08-12 12:30:00,109.83,109.9,109.45,109.6,26455.0,108.6843,108.7536,108.3082,108.4567,26455.0
2024-08-12 13:00:00,109.58,109.91,109.37,109.84,47940.0,108.4369,108.7635,108.2291,108.6942,47940.0
2024-08-12 13:30:00,109.8,109.89,109.68,109.7,29090.0,108.6546,108.7437,108.5359,108.5556,29090.0
2024-08-12 14:00:00,109.76,110.14,109.7,110.07,28701.0,108.615,108.9911,108.5556,108.9218,28701.0
2024-08-12 14:30:00,110.09,110.37,110.03,110.37,51499.0,108.9416,109.2187,108.8822,109.2187,51499.0
2024-08-12 15:00:00,110.37,110.5,110.07,110.21,80411.0,109.2187,109.3473,108.9218,109.0603,80411.0
2024-08-12 15:30:00,110.24,110.25,109.93,110.17,245996.0,109.09,109.0999,108.7832,109.0207,245996.0
2024-08-13 09:30:00,110.97,111.14,110.06,110.75,25195.0,109.8124,109.9806,108.9119,109.5947,25195.0
2024-08-13 10:00:00,110.67,110.99,110.29,110.94,26364.0,109.5155,109.8322,109.1395,109.7827,26364.0
2024-08-13 10:30:00,110.93,111.17,110.8,111.11,37682.0,109.7728,110.0103,109.6442,109.9509,37682.0
2024-08-13 11:00:00,111.1,111.19,110.92,111.09,21723.0,109.941,110.0301,109.7629,109.9311,21723.0
2024-08-13 11:30:00,111.08,111.23,111.0,111.14,14186.0,109.9212,110.0697,109.8421,109.9806,14186.0
2024-08-13 12:00:00,111.13,111.58,111.11,111.38,19762.0,109.9707,110.416,109.9509,110.2181,19762.0
2024-08-13 12:30:00,111.37,111.68,111.27,111.61,41981.0,110.2082,110.515,110.1093,110.4457,41981.0
2024-08-13 13:00:00,111.62,111.78,111.43,111.59,54280.0,110.4556,110.6139,110.2676,110.4259,54280.0
2024-08-13 13:30:00,111.59,111.68,111.17,111.51,27302.0,110.4259,110.515,110.0103,110.3468,27302.0
2024-08-13 14:00:00,111.48,111.69,111.41,111.48,15880.0,110.3171,110.5249,110.2478,110.3171,15880.0
2024-08-13 14:30:00,111.45,111.71,111.43,111.53,17223.0,110.2874,110.5447,110.2676,110.3666,17223.0
2024-08-13 15:00:00,111.53,111.62,111.37,111.5,23560.0,110.3666,110.4556,110.2082,110.3369,23560.0
2024-08-13 15:30:00,111.51,111.93,111.42,111.74,168999.0,110.3468,110.7624,110.2577,110.5744,168999.0
2024-08-14 09:30:00,112.9,114.98,111.95,114.08,146828.0,111.7223,113.7806,110.7822,112.89,146828.0
2024-08-14 10:00:00,114.08,114.6,114.0,114.56,72141.0,112.89,113.4045,112.8108,113.3649,72141.0
2024-08-14 10:30:00,114.59,114.6,113.67,113.76,68947.0,113.3946,113.4045,112.4842,112.5733,68947.0
2024-08-14 11:00:00,113.75,114.2,113.63,114.06,72553.0,112.5634,113.0087,112.4446,112.8702,72553.0
2024-08-14 11:30:00,114.1,114.6,114.02,114.52,39944.0,112.9097,113.4045,112.8306,113.3254,39944.0
2024-08-14 12:00:00,114.47,114.67,114.24,114.31,25973.0,113.2759,113.4738,113.0483,113.1176,25973.0
2024-08-14 12:30:00,114.27,114.47,114.14,114.2,20741.0,113.078,113.2759,112.9493,113.0087,20741.0
2024-08-14 13:00:00,114.2,114.49,114.0,114.27,21985.0,113.0087,113.2957,112.8108,113.078,21985.0
2024-08-14 13:30:00,114.3,114.73,114.22,114.63,39814.0,113.1077,113.5332,113.0285,113.4342,39814.0
2024-08-14 14:00:00,114.61,114.65,114.37,114.63,26328.0,113.4144,113.454,113.1769,113.4342,26328.0
2024-08-14 14:30:00,114.64,115.27,114.63,115.26,37673.0,113.4441,114.0675,113.4342,114.0576,37673.0
2024-08-14 15:00:00,115.26,115.43,114.54,114.82,80783.0,114.0576,114.2259,113.3452,113.6222,80783.0
2024-08-14 15:30:00,114.85,115.01,114.35,114.87,172759.0,113.6519,113.8102,113.1571,113.6717,172759.0
2024-08-15 09:30:00,116.27,116.61,115.54,115.86,22257.0,115.0571,115.3936,114.3347,114.6514,22257.0
2024-08-15 10:00:00,115.75,116.28,114.83,115.2,65119.0,114.5425,115.067,113.6321,113.9983,65119.0
2024-08-15 10:30:00,115.29,115.39,114.97,115.37,25506.0,114.0873,114.1863,113.7707,114.1665,25506.0
2024-08-15 11:00:00,115.4,115.52,115.17,115.34,21654.0,114.1962,114.3149,113.9686,114.1368,21654.0
2024-08-15 11:30:00,115.32,115.5,115.3,115.35,8840.0,114.117,114.2951,114.0972,114.1467,8840.0
2024-08-15 12:00:00,115.27,115.27,114.93,115.18,11174.0,114.0675,114.0675,113.7311,113.9785,11174.0
2024-08-15 12:30:00,115.12,115.22,114.66,114.73,33145.0,113.9191,114.0181,113.4639,113.5332,33145.0
2024-08-15 13:00:00,114.77,114.89,114.28,114.78,33026.0,113.5728,113.6915,113.0879,113.5826,33026.0
2024-08-15 13:30:00,114.83,115.09,114.78,114.99,33082.0,113.6321,113.8894,113.5826,113.7905,33082.0
2024-08-15 14:00:00,115.05,115.27,115.0,115.16,14268.0,113.8498,114.0675,113.8004,113.9587,14268.0
2024-08-15 14:30:00,115.12,115.36,114.96,115.05,26190.0,113.9191,114.1566,113.7608,113.8498,26190.0
2024-08-15 15:00:00,115.07,115.25,114.95,115.18,32485.0,113.8696,114.0477,113.7509,113.9785,32485.0
2024-08-15 15:30:00,115.11,115.32,114.98,115.27,143365.0,113.9092,114.117,113.7806,114.0675,143365.0
2024-08-16 09:30:00,115.04,115.65,114.78,115.42,77040.0,113.8399,114.4436,113.5826,114.216,77040.0
2024-08-16 10:00:00,115.39,115.85,115.14,115.49,16262.0,114.1863,114.6415,113.9389,114.2852,16262.0
2024-08-16 10:30:00,115.49,115.49,115.0,115.16,10562.0,114.2852,114.2852,113.8004,113.9587,10562.0
2024-08-16 11:00:00,115.22,115.67,115.17,115.67,8673.0,114.0181,114.4634,113.9686,114.4634,8673.0
2024-08-16 11:30:00,115.61,115.8,115.6,115.67,8658.0,114.404,114.592,114.3941,114.4634,8658.0
2024-08-16 12:00:00,115.66,115.92,115.61,115.72,10561.0,114.4535,114.7108,114.404,114.5128,10561.0
2024-08-16 12:30:00,115.73,116.05,115.7,115.97,13506.0,114.5227,114.8394,114.4931,114.7602,13506.0
2024-08-16 13:00:00,115.89,116.01,115.65,115.65,7249.0,114.6811,114.7998,114.4436,114.4436,7249.0
2024-08-16 13:30:00,115.69,116.0,115.68,115.9,13533.0,114.4832,114.7899,114.4733,114.691,13533.0
2024-08-16 14:00:00,115.85,115.93,115.73,115.79,16114.0,114.6415,114.7207,114.5227,114.5821,16114.0
2024-08-16 14:30:00,115.83,115.86,115.7,115.76,12790.0,114.6217,114.6514,114.4931,114.5524,12790.0
2024-08-16 15:00:00,115.74,115.79,115.63,115.79,26673.0,114.5326,114.5821,114.4238,114.5821,26673.0
2024-08-16 15:30:00,115.74,116.09,115.73,115.92,105288.0,114.5326,114.879,114.5227,114.7108,105288.0
2024-08-19 09:30:00,116.03,116.6,116.03,116.13,9729.0,114.8196,115.3837,114.8196,114.9186,9729.0
2024-08-19 10:00:00,116.13,116.35,115.86,115.97,12373.0,114.9186,115.1363,114.6514,114.7602,12373.0
2024-08-19 10:30:00,115.95,115.99,115.8,115.86,10909.0,114.7404,114.78,114.592,114.6514,10909.0
2024-08-19 11:00:00,115.82,115.82,115.61,115.67,10418.0,114.6118,114.6118,114.404,114.4634,10418.0
2024-08-19 11:30:00,115.67,115.76,115.53,115.54,13969.0,114.4634,114.5524,114.3248,114.3347,13969.0
2024-08-19 12:00:00,115.54,115.55,115.44,115.53,6320.0,114.3347,114.3446,114.2358,114.3248,6320.0
2024-08-19 12:30:00,115.51,115.67,115.51,115.62,11161.0,114.305,114.4634,114.305,114.4139,11161.0
2024-08-19 13:00:00,115.55,115.63,115.5,115.57,8449.0,114.3446,114.4238,114.2951,114.3644,8449.0
2024-08-19 13:30:00,115.55,115.65,115.53,115.63,7692.0,114.3446,114.4436,114.3248,114.4238,7692.0
2024-08-19 14:00:00,115.67,115.73,115.41,115.45,8827.0,114.4634,114.5227,114.2061,114.2457,8827.0
2024-08-19 14:30:00,115.47,115.66,115.45,115.51,10250.0,114.2655,114.4535,114.2457,114.305,10250.0
2024-08-19 15:00:00,115.5,115.63,115.4,115.52,28488.0,114.2951,114.4238,114.1962,114.3149,28488.0
2024-08-19 15:30:00,115.49,115.94,115.42,115.94,95902.0,114.2852,114.7305,114.216,114.7305,95902.0
2024-08-20 09:30:00,115.81,115.82,115.47,115.77,24651.0,114.6019,114.6118,114.2655,114.5623,24651.0
2024-08-20 10:00:00,115.77,115.99,115.17,115.27,19346.0,114.5623,114.78,113.9686,114.0675,19346.0
2024-08-20 10:30:00,115.27,115.8,115.26,115.47,86980.0,114.0675,114.592,114.0576,114.2655,86980.0
2024-08-20 11:00:00,115.49,115.87,115.37,115.38,33673.0,114.2852,114.6613,114.1665,114.1764,33673.0
2024-08-20 11:30:00,115.48,115.67,115.41,115.65,7590.0,114.2753,114.4634,114.2061,114.4436,7590.0
2024-08-20 12:00:00,115.61,115.72,115.26,115.36,7780.0,114.404,114.5128,114.0576,114.1566,7780.0
2024-08-20 12:30:00,115.4,115.47,115.25,115.26,9722.0,114.1962,114.2655,114.0477,114.0576,9722.0
2024-08-20 13:00:00,115.26,115.31,115.17,115.31,5388.0,114.0576,114.1071,113.9686,114.1071,5388.0
2024-08-20 13:30:00,115.27,115.3,115.14,115.28,5857.0,114.0675,114.0972,113.9389,114.0774,5857.0
2024-08-20 14:00:00,115.28,115.49,115.28,115.41,13459.0,114.0774,114.2852,114.0774,114.2061,13459.0
2024-08-20 14:30:00,115.39,115.62,115.39,115.53,20594.0,114.1863,114.4139,114.1863,114.3248,20594.0
2024-08-20 15:00:00,115.5,115.6,115.46,115.54,15219.0,114.2951,114.3941,114.2556,114.3347,15219.0
2024-08-20 15:30:00,115.54,115.6,115.24,115.58,70042.0,114.3347,114.3941,114.0378,114.3743,70042.0
2024-08-21 09:30:00,115.63,115.77,114.98,115.04,38122.0,114.4238,114.5623,113.7806,113.8399,38122.0
2024-08-21 10:00:00,115.18,115.18,114.72,115.01,136615.0,113.9785,113.9785,113.5233,113.8102,136615.0
2024-08-21 10:30:00,115.01,115.49,115.01,115.41,36230.0,113.8102,114.2852,113.8102,114.2061,36230.0
2024-08-21 11:00:00,115.41,115.87,115.4,115.8,7602.0,114.2061,114.6613,114.1962,114.592,7602.0
2024-08-21 11:30:00,115.87,115.99,115.6,115.66,17695.0,114.6613,114.78,114.3941,114.4535,17695.0
2024-08-21 12:00:00,115.7,115.72,115.56,115.62,12539.0,114.4931,114.5128,114.3545,114.4139,12539.0
2024-08-21 12:30:00,115.68,115.78,115.6,115.74,12830.0,114.4733,114.5722,114.3941,114.5326,12830.0
2024-08-21 13:00:00,115.73,115.8,115.63,115.67,13716.0,114.5227,114.592,114.4238,114.4634,13716.0
2024-08-21 13:30:00,115.7,115.76,115.54,115.61,17437.0,114.4931,114.5524,114.3347,114.404,17437.0
2024-08-21 14:00:00,115.67,115.96,115.66,115.88,7325.0,114.4634,114.7503,114.4535,114.6712,7325.0
2024-08-21 14:30:00,115.93,116.13,115.88,116.05,14015.0,114.7207,114.9186,114.6712,114.8394,14015.0
2024-08-21 15:00:00,116.01,116.07,115.72,115.91,17303.0,114.7998,114.8592,114.5128,114.7009,17303.0
2024-08-21 15:30:00,115.87,116.03,115.67,115.83,138017.0,114.6613,114.8196,114.4634,114.6217,138017.0
2024-08-22 09:30:00,116.03,116.81,115.86,116.31,33772.0,114.8196,115.5915,114.6514,115.0967,33772.0
2024-08-22 10:00:00,116.35,116.4,115.79,115.86,16385.0,115.1363,115.1857,114.5821,114.6514,16385.0
2024-08-22 10:30:00,115.86,116.08,115.77,115.84,13491.0,114.6514,114.8691,114.5623,114.6316,13491.0
2024-08-22 11:00:00,115.81,115.94,115.24,115.43,14347.0,114.6019,114.7305,114.0378,114.2259,14347.0
2024-08-22 11:30:00,115.43,116.03,115.43,115.77,6473.0,114.2259,114.8196,114.2259,114.5623,6473.0
2024-08-22 12:00:00,115.75,115.95,115.64,115.91,7915.0,114.5425,114.7404,114.4337,114.7009,7915.0
2024-08-22 12:30:00,115.92,116.18,115.84,115.89,8514.0,114.7108,114.968,114.6316,114.6811,8514.0
2024-08-22 13:00:00,115.89,116.3,115.86,116.12,18466.0,114.6811,115.0868,114.6514,114.9087,18466.0
2024-08-22 13:30:00,116.06,116.18,115.86,115.88,17335.0,114.8493,114.968,114.6514,114.6712,17335.0
2024-08-22 14:00:00,115.84,116.34,115.84,116.34,27233.0,114.6316,115.1264,114.6316,115.1264,27233.0
2024-08-22 14:30:00,116.32,116.36,116.09,116.14,14308.0,115.1066,115.1462,114.879,114.9285,14308.0
2024-08-22 15:00:00,116.14,116.36,116.13,116.24,31246.0,114.9285,115.1462,114.9186,115.0274,31246.0
2024-08-22 15:30:00,116.28,116.38,115.93,116.21,106633.0,115.067,115.166,114.7207,114.9977,106633.0
2024-08-23 09:30:00,117.1,117.24,116.5,116.71,6825.0,115.8784,116.017,115.2847,115.4925,6825.0
2024-08-23 10:00:00,116.86,117.58,116.77,117.4,10531.0,115.641,116.3534,115.5519,116.1753,10531.0
2024-08-23 10:30:00,117.4,117.48,116.83,117.43,23779.0,116.1753,116.2545,115.6113,116.205,23779.0
2024-08-23 11:00:00,117.38,117.76,117.26,117.61,19443.0,116.1555,116.5316,116.0368,116.3831,19443.0
2024-08-23 11:30:00,117.62,117.74,116.88,116.88,12173.0,116.393,116.5118,115.6607,115.6607,12173.0
2024-08-23 12:00:00,116.98,116.98,116.28,116.55,17881.0,115.7597,115.7597,115.067,115.3342,17881.0
2024-08-23 12:30:00,116.65,116.94,116.37,116.8,4897.0,115.4331,115.7201,115.1561,115.5816,4897.0
2024-08-23 13:00:00,116.79,116.93,116.77,116.88,8729.0,115.5717,115.7102,115.5519,115.6607,8729.0
2024-08-23 13:30:00,116.88,116.93,116.58,116.88,10452.0,115.6607,115.7102,115.3639,115.6607,10452.0
2024-08-23 14:00:00,116.82,116.91,116.76,116.9,7683.0,115.6014,115.6904,115.542,115.6805,7683.0
2024-08-23 14:30:00,116.85,116.95,116.51,116.57,12641.0,115.6311,115.73,115.2946,115.354,12641.0
2024-08-23 15:00:00,116.57,116.95,116.45,116.93,16654.0,115.354,115.73,115.2352,115.7102,16654.0
2024-08-23 15:30:00,116.9,117.04,116.67,116.78,78945.0,115.6805,115.8191,115.4529,115.5618,78945.0
2024-08-26 09:30:00,117.34,118.18,116.86,118.18,13553.0,116.1159,116.9472,115.641,116.9472,13553.0
2024-08-26 10:00:00,118.14,118.39,117.72,118.24,11635.0,116.9076,117.155,116.492,117.0066,11635.0
2024-08-26 10:30:00,118.09,118.45,117.77,117.78,13352.0,116.8581,117.2144,116.5415,116.5514,13352.0
2024-08-26 11:00:00,117.75,117.91,117.57,117.75,7207.0,116.5217,116.68,116.3435,116.5217,7207.0
2024-08-26 11:30:00,117.8,118.23,117.66,118.2,15630.0,116.5711,116.9967,116.4326,116.967,15630.0
2024-08-26 12:00:00,118.13,118.28,117.96,118.23,48694.0,116.8977,117.0461,116.7295,116.9967,48694.0
2024-08-26 12:30:00,118.19,118.29,117.98,118.09,13561.0,116.9571,117.056,116.7493,116.8581,13561.0
2024-08-26 13:00:00,118.09,118.11,117.95,117.98,7871.0,116.8581,116.8779,116.7196,116.7493,7871.0
2024-08-26 13:30:00,117.97,118.04,117.65,117.72,8072.0,116.7394,116.8086,116.4227,116.492,8072.0
2024-08-26 14:00:00,117.61,117.9,117.58,117.89,6525.0,116.3831,116.6701,116.3534,116.6602,6525.0
2024-08-26 14:30:00,117.91,118.07,117.85,118.03,15867.0,116.68,116.8383,116.6206,116.7987,15867.0
2024-08-26 15:00:00,118.01,118.18,117.94,118.13,24756.0,116.779,116.9472,116.7097,116.8977,24756.0
2024-08-26 15:30:00,118.1,118.59,118.03,118.45,165134.0,116.868,117.3529,116.7987,117.2144,165134.0
2024-08-27 09:30:00,118.27,118.53,117.74,117.86,17975.0,117.0362,117.2935,116.5118,116.6305,17975.0
2024-08-27 10:00:00,117.52,117.83,117.5,117.82,19368.0,116.2941,116.6008,116.2743,116.5909,19368.0
2024-08-27 10:30:00,117.88,117.96,117.72,117.73,57744.0,116.6503,116.7295,116.492,116.5019,57744.0
2024-08-27 11:00:00,117.79,117.83,117.37,117.48,9891.0,116.5612,116.6008,116.1456,116.2545,9891.0
2024-08-27 11:30:00,117.51,117.63,117.42,117.58,4143.0,116.2842,116.4029,116.1951,116.3534,4143.0
2024-08-27 12:00:00,117.55,117.69,117.53,117.59,3062.0,116.3238,116.4623,116.304,116.3633,3062.0
2024-08-27 12:30:00,117.63,117.71,117.45,117.61,4379.0,116.4029,116.4821,116.2248,116.3831,4379.0
2024-08-27 13:00:00,117.58,117.81,117.56,117.81,47914.0,116.3534,116.581,116.3336,116.581,47914.0
2024-08-27 13:30:00,117.76,117.91,117.73,117.78,7060.0,116.5316,116.68,116.5019,116.5514,7060.0
2024-08-27 14:00:00,117.83,118.02,117.81,117.9,4276.0,116.6008,116.7888,116.581,116.6701,4276.0
2024-08-27 14:30:00,117.87,118.11,117.87,118.01,8179.0,116.6404,116.8779,116.6404,116.779,8179.0
2024-08-27 15:00:00,118.02,118.23,117.96,118.01,34082.0,116.7888,116.9967,116.7295,116.779,34082.0
2024-08-27 15:30:00,117.98,118.15,117.68,117.73,104868.0,116.7493,116.9175,116.4524,116.5019,104868.0
2024-08-28 09:30:00,117.61,118.32,117.53,118.16,9536.0,116.3831,117.0857,116.304,116.9274,9536.0
2024-08-28 10:00:00,118.09,118.42,117.65,117.65,7659.0,116.8581,117.1847,116.4227,116.4227,7659.0
2024-08-28 10:30:00,117.67,118.13,117.66,118.09,11912.0,116.4425,116.8977,116.4326,116.8581,11912.0
2024-08-28 11:00:00,118.09,118.33,117.99,118.11,11503.0,116.8581,117.0956,116.7592,116.8779,11503.0
2024-08-28 11:30:00,118.07,118.07,117.68,117.92,8800.0,116.8383,116.8383,116.4524,116.6899,8800.0
2024-08-28 12:00:00,117.96,117.99,117.76,117.92,11136.0,116.7295,116.7592,116.5316,116.6899,11136.0
2024-08-28 12:30:00,117.84,117.9,117.65,117.9,14473.0,116.6107,116.6701,116.4227,116.6701,14473.0
2024-08-28 13:00:00,117.89,118.0,117.84,117.9,25964.0,116.6602,116.7691,116.6107,116.6701,25964.0
2024-08-28 13:30:00,117.89,118.05,117.51,117.51,11317.0,116.6602,116.8185,116.2842,116.2842,11317.0
2024-08-28 14:00:00,117.41,117.72,117.36,117.42,16891.0,116.1852,116.492,116.1357,116.1951,16891.0
2024-08-28 14:30:00,117.36,117.84,117.36,117.84,11265.0,116.1357,116.6107,116.1357,116.6107,11265.0
2024-08-28 15:00:00,117.83,117.99,117.63,117.84,12784.0,116.6008,116.7592,116.4029,116.6107,12784.0
2024-08-28 15:30:00,117.88,117.99,117.64,117.86,78429.0,116.6503,116.7592,116.4128,116.6305,78429.0
2024-08-29 09:30:00,118.26,118.36,116.91,117.22,28500.0,117.0263,117.1253,115.6904,115.9972,28500.0
2024-08-29 10:00:00,117.27,118.16,117.27,117.99,8769.0,116.0467,116.9274,116.0467,116.7592,8769.0
2024-08-29 10:30:00,118.1,118.17,117.82,117.82,4479.0,116.868,116.9373,116.5909,116.5909,4479.0
2024-08-29 11:00:00,117.92,118.33,117.91,118.16,9734.0,116.6899,117.0956,116.68,116.9274,9734.0
2024-08-29 11:30:00,118.23,118.54,118.14,118.52,8093.0,116.9967,117.3034,116.9076,117.2836,8093.0
2024-08-29 12:00:00,118.51,118.67,118.47,118.58,7518.0,117.2737,117.4321,117.2342,117.343,7518.0
2024-08-29 12:30:00,118.54,118.66,118.45,118.65,10885.0,117.3034,117.4222,117.2144,117.4123,10885.0
2024-08-29 13:00:00,118.65,118.8,118.52,118.8,10438.0,117.4123,117.5607,117.2836,117.5607,10438.0
2024-08-29 13:30:00,118.75,118.95,118.73,118.88,6189.0,117.5112,117.7091,117.4914,117.6399,6189.0
2024-08-29 14:00:00,118.85,118.99,118.67,118.73,8906.0,117.6102,117.7487,117.4321,117.4914,8906.0
2024-08-29 14:30:00,118.67,118.69,118.17,118.4,9976.0,117.4321,117.4519,116.9373,117.1649,9976.0
2024-08-29 15:00:00,118.37,118.83,118.27,118.77,16995.0,117.1352,117.5904,117.0362,117.531,16995.0
2024-08-29 15:30:00,118.83,118.86,118.13,118.39,71218.0,117.5904,117.6201,116.8977,117.155,71218.0
2024-08-30 09:30:00,118.7,118.91,118.59,118.91,6331.0,117.4618,117.6696,117.3529,117.6696,6331.0
2024-08-30 10:00:00,118.92,119.5,118.84,119.47,6976.0,117.6795,118.2534,117.6003,118.2237,6976.0
2024-08-30 10:30:00,119.53,119.65,119.26,119.28,17838.0,118.2831,118.4018,118.0159,118.0357,17838.0
2024-08-30 11:00:00,119.25,119.25,118.59,118.68,12844.0,118.006,118.006,117.3529,117.442,12844.0
2024-08-30 11:30:00,118.6,118.66,118.27,118.49,12598.0,117.3628,117.4222,117.0362,117.2539,12598.0
2024-08-30 12:00:00,118.49,118.55,118.31,118.31,10781.0,117.2539,117.3133,117.0758,117.0758,10781.0
2024-08-30 12:30:00,118.28,118.32,118.08,118.26,10397.0,117.0461,117.0857,116.8482,117.0263,10397.0
2024-08-30 13:00:00,118.28,118.46,118.26,118.29,4479.0,117.0461,117.2243,117.0263,117.056,4479.0
2024-08-30 13:30:00,118.29,118.5,118.29,118.3,6885.0,117.056,117.2638,117.056,117.0659,6885.0
2024-08-30 14:00:00,118.28,118.87,118.28,118.82,15866.0,117.0461,117.63,117.0461,117.5805,15866.0
2024-08-30 14:30:00,118.83,119.06,118.81,118.89,10906.0,117.5904,117.818,117.5706,117.6498,10906.0
2024-08-30 15:00:00,118.9,119.03,118.76,119.02,20439.0,117.6597,117.7883,117.5211,117.7784,20439.0
2024-08-30 15:30:00,119.03,119.74,118.8,119.54,220198.0,117.7883,118.4909,117.5607,118.293,220198.0
2024-09-03 09:30:00,118.64,119.08,118.24,118.9,15191.0,117.4024,117.8378,117.0066,117.6597,15191.0
2024-09-03 10:00:00,119.03,119.03,117.98,118.52,47297.0,117.7883,117.7883,116.7493,117.2836,47297.0
2024-09-03 10:30:00,118.6,118.72,118.22,118.33,38003.0,117.3628,117.4815,116.9868,117.0956,38003.0
2024-09-03 11:00:00,118.32,119.36,118.28,119.21,13130.0,117.0857,118.1149,117.0461,117.9664,13130.0
2024-09-03 11:30:00,119.18,119.41,119.11,119.34,10123.0,117.9367,118.1643,117.8675,118.0951,10123.0
2024-09-03 12:00:00,119.34,119.5,119.19,119.28,12696.0,118.0951,118.2534,117.9466,118.0357,12696.0
2024-09-03 12:30:00,119.32,119.41,119.14,119.29,15412.0,118.0753,118.1643,117.8972,118.0456,15412.0
2024-09-03 13:00:00,119.28,119.58,119.28,119.45,14741.0,118.0357,118.3326,118.0357,118.2039,14741.0
2024-09-03 13:30:00,119.41,119.49,119.25,119.25,14544.0,118.1643,118.2435,118.006,118.006,14544.0
2024-09-03 14:00:00,119.25,119.29,118.99,119.06,16105.0,118.006,118.0456,117.7487,117.818,16105.0
2024-09-03 14:30:00,119.09,119.15,118.69,118.76,17402.0,117.8477,117.9071,117.4519,117.5211,17402.0
2024-09-03 15:00:00,118.76,118.98,118.63,118.88,29943.0,117.5211,117.7388,117.3925,117.6399,29943.0
2024-09-03 15:30:00,118.91,119.3,118.51,119.27,128696.0,117.6696,118.0555,117.2737,118.0258,128696.0
2024-09-04 09:30:00,119.13,120.26,119.13,119.75,18034.0,117.8873,119.0055,117.8873,118.5008,18034.0
2024-09-04 10:00:00,119.64,119.79,119.38,119.47,10151.0,118.392,118.5404,118.1347,118.2237,10151.0
2024-09-04 10:30:00,119.47,119.52,119.2,119.29,8071.0,118.2237,118.2732,117.9565,118.0456,8071.0
2024-09-04 11:00:00,119.34,119.61,118.47,118.61,27108.0,118.0951,118.3623,117.2342,117.3727,27108.0
2024-09-04 11:30:00,118.48,118.53,118.21,118.36,7082.0,117.2441,117.2935,116.9769,117.1253,7082.0
2024-09-04 12:00:00,118.26,118.69,118.21,118.64,11842.0,117.0263,117.4519,116.9769,117.4024,11842.0
2024-09-04 12:30:00,118.61,118.99,118.61,118.83,12947.0,117.3727,117.7487,117.3727,117.5904,12947.0
2024-09-04 13:00:00,118.85,118.92,118.68,118.76,60970.0,117.6102,117.6795,117.442,117.5211,60970.0
2024-09-04 13:30:00,118.76,118.95,118.69,118.78,36933.0,117.5211,117.7091,117.4519,117.5409,36933.0
2024-09-04 14:00:00,118.64,118.69,118.51,118.63,9072.0,117.4024,117.4519,117.2737,117.3925,9072.0
2024-09-04 14:30:00,118.6,118.99,118.25,118.86,31474.0,117.3628,117.7487,117.0165,117.6201,31474.0
2024-09-04 15:00:00,118.85,118.93,118.31,118.84,38904.0,117.6102,117.6894,117.0758,117.6003,38904.0
2024-09-04 15:30:00,118.82,119.33,118.47,119.13,112993.0,117.5805,118.0852,117.2342,117.8873,112993.0
2024-09-05 09:30:00,119.7,119.7,118.47,118.48,10940.0,118.4513,118.4513,117.2342,117.2441,10940.0
2024-09-05 10:00:00,118.47,119.0,118.25,118.38,11477.0,117.2342,117.7586,117.0165,117.1451,11477.0
2024-09-05 10:30:00,118.42,118.47,117.9,117.98,10384.0,117.1847,117.2342,116.6701,116.7493,10384.0
2024-09-05 11:00:00,117.94,118.32,117.43,117.43,19271.0,116.7097,117.0857,116.205,116.205,19271.0
2024-09-05 11:30:00,117.47,117.72,117.43,117.43,9215.0,116.2446,116.492,116.205,116.205,9215.0
2024-09-05 12:00:00,117.46,117.46,117.12,117.3,15666.0,116.2347,116.2347,115.8982,116.0764,15666.0
2024-09-05 12:30:00,117.3,117.77,117.24,117.7,22403.0,116.0764,116.5415,116.017,116.4722,22403.0
2024-09-05 13:00:00,117.63,117.9,117.52,117.8,13171.0,116.4029,116.6701,116.2941,116.5711,13171.0
2024-09-05 13:30:00,117.8,118.54,117.69,118.38,24581.0,116.5711,117.3034,116.4623,117.1451,24581.0
2024-09-05 14:00:00,118.41,118.45,117.97,118.04,30996.0,117.1748,117.2144,116.7394,116.8086,30996.0
2024-09-05 14:30:00,118.07,118.3,118.02,118.14,15600.0,116.8383,117.0659,116.7888,116.9076,15600.0
2024-09-05 15:00:00,118.09,118.17,117.76,117.9,27192.0,116.8581,116.9373,116.5316,116.6701,27192.0
2024-09-05 15:30:00,117.92,118.14,117.36,117.53,96912.0,116.6899,116.9076,116.1357,116.304,96912.0
2024-09-06 09:30:00,117.58,118.55,116.66,118.06,12435.0,116.3534,117.3133,115.443,116.8284,12435.0
2024-09-06 10:00:00,118.09,118.1,117.22,117.23,6912.0,116.8581,116.868,115.9972,116.0071,6912.0
2024-09-06 10:30:00,117.25,117.35,116.12,116.32,11566.0,116.0269,116.1258,114.9087,115.1066,11566.0
2024-09-06 11:00:00,116.39,116.96,115.59,115.73,20371.0,115.1759,115.7399,114.3842,114.5227,20371.0
2024-09-06 11:30:00,115.78,115.89,115.47,115.57,9865.0,114.5722,114.6811,114.2655,114.3644,9865.0
2024-09-06 12:00:00,115.49,115.65,115.2,115.29,12017.0,114.2852,114.4436,113.9983,114.0873,12017.0
2024-09-06 12:30:00,115.23,115.47,115.13,115.32,9170.0,114.028,114.2655,113.929,114.117,9170.0
2024-09-06 13:00:00,115.25,115.45,115.13,115.18,16362.0,114.0477,114.2457,113.929,113.9785,16362.0
2024-09-06 13:30:00,115.13,115.23,114.88,115.21,10867.0,113.929,114.028,113.6816,114.0082,10867.0
2024-09-06 14:00:00,115.19,115.19,114.83,114.83,9330.0,113.9884,113.9884,113.6321,113.6321,9330.0
2024-09-06 14:30:00,114.8,114.87,114.55,114.7,12136.0,113.6024,113.6717,113.355,113.5035,12136.0
2024-09-06 15:00:00,114.72,114.78,114.57,114.59,93655.0,113.5233,113.5826,113.3748,113.3946,93655.0
2024-09-06 15:30:00,114.56,115.31,114.49,115.21,89448.0,113.3649,114.1071,113.2957,114.0082,89448.0
2024-09-09 09:30:00,116.49,116.79,115.73,115.93,71122.0,115.2748,115.5717,114.5227,114.7207,71122.0
2024-09-09 10:00:00,115.98,117.23,115.98,117.07,40020.0,114.7701,116.0071,114.7701,115.8488,40020.0
2024-09-09 10:30:00,116.97,117.41,116.97,117.06,27822.0,115.7498,116.1852,115.7498,115.8389,27822.0
2024-09-09 11:00:00,117.08,117.31,116.83,117.31,17429.0,115.8587,116.0863,115.6113,116.0863,17429.0
2024-09-09 11:30:00,117.39,117.62,117.23,117.44,11611.0,116.1654,116.393,116.0071,116.2149,11611.0
2024-09-09 12:00:00,117.37,117.55,117.37,117.52,27104.0,116.1456,116.3238,116.1456,116.2941,27104.0
2024-09-09 12:30:00,117.56,118.08,117.48,118.08,33286.0,116.3336,116.8482,116.2545,116.8482,33286.0
2024-09-09 13:00:00,118.05,118.16,117.68,117.79,32308.0,116.8185,116.9274,116.4524,116.5612,32308.0
2024-09-09 13:30:00,117.69,117.88,117.45,117.45,20402.0,116.4623,116.6503,116.2248,116.2248,20402.0
2024-09-09 14:00:00,117.44,117.61,117.22,117.51,20157.0,116.2149,116.3831,115.9972,116.2842,20157.0
2024-09-09 14:30:00,117.59,117.7,117.41,117.56,28605.0,116.3633,116.4722,116.1852,116.3336,28605.0
2024-09-09 15:00:00,117.57,117.62,117.44,117.53,41517.0,116.3435,116.393,116.2149,116.304,41517.0
2024-09-09 15:30:00,117.53,117.58,116.77,116.9,146164.0,116.304,116.3534,115.5519,115.6805,146164.0
2024-09-10 09:30:00,117.01,117.25,116.02,116.29,27557.0,115.7894,116.0269,114.8097,115.0769,27557.0
2024-09-10 10:00:00,116.19,116.27,115.34,115.63,20346.0,114.9779,115.0571,114.1368,114.4238,20346.0
2024-09-10 10:30:00,115.72,115.83,115.4,115.72,28796.0,114.5128,114.6217,114.1962,114.5128,28796.0
2024-09-10 11:00:00,115.77,116.03,115.69,115.92,76652.0,114.5623,114.8196,114.4832,114.7108,76652.0
2024-09-10 11:30:00,115.96,115.96,115.09,115.09,35065.0,114.7503,114.7503,113.8894,113.8894,35065.0
2024-09-10 12:00:00,115.09,115.25,114.8,115.11,21492.0,113.8894,114.0477,113.6024,113.9092,21492.0
2024-09-10 12:30:00,115.06,115.41,115.06,115.36,23501.0,113.8597,114.2061,113.8597,114.1566,23501.0
2024-09-10 13:00:00,115.36,115.57,115.35,115.51,81102.0,114.1566,114.3644,114.1467,114.305,81102.0
2024-09-10 13:30:00,115.54,115.76,115.5,115.66,38680.0,114.3347,114.5524,114.2951,114.4535,38680.0
2024-09-10 14:00:00,115.68,116.19,115.61,116.19,46887.0,114.4733,114.9779,114.404,114.9779,46887.0
2024-09-10 14:30:00,116.14,116.61,115.8,116.52,19363.0,114.9285,115.3936,114.592,115.3045,19363.0
2024-09-10 15:00:00,116.56,116.74,116.43,116.65,9599.0,115.3441,115.5222,115.2154,115.4331,9599.0
2024-09-10 15:30:00,116.63,116.65,116.17,116.32,84250.0,115.4133,115.4331,114.9581,115.1066,84250.0
2024-09-11 09:30:00,115.99,116.38,115.41,115.41,47034.0,114.78,115.166,114.2061,114.2061,47034.0
2024-09-11 10:00:00,115.48,115.48,114.18,114.2,25728.0,114.2753,114.2753,112.9889,113.0087,25728.0
2024-09-11 10:30:00,114.19,114.71,113.91,114.17,69719.0,112.9988,113.5134,112.7217,112.979,69719.0
2024-09-11 11:00:00,114.19,114.77,114.15,114.34,100109.0,112.9988,113.5728,112.9592,113.1472,100109.0
2024-09-11 11:30:00,114.33,115.04,114.33,114.74,38192.0,113.1373,113.8399,113.1373,113.5431,38192.0
2024-09-11 12:00:00,114.79,115.14,114.6,114.88,28681.0,113.5925,113.9389,113.4045,113.6816,28681.0
2024-09-11 12:30:00,114.92,115.09,114.74,114.88,20506.0,113.7212,113.8894,113.5431,113.6816,20506.0
2024-09-11 13:00:00,114.96,115.24,114.93,115.03,28248.0,113.7608,114.0378,113.7311,113.83,28248.0
2024-09-11 13:30:00,114.98,115.23,114.95,115.05,37742.0,113.7806,114.028,113.7509,113.8498,37742.0
2024-09-11 14:00:00,115.14,115.35,115.09,115.21,12224.0,113.9389,114.1467,113.8894,114.0082,12224.0
2024-09-11 14:30:00,115.24,115.62,115.2,115.6,29928.0,114.0378,114.4139,113.9983,114.3941,29928.0
2024-09-11 15:00:00,115.58,115.78,115.45,115.76,74379.0,114.3743,114.5722,114.2457,114.5524,74379.0
2024-09-11 15:30:00,115.76,116.09,115.3,115.95,133125.0,114.5524,114.879,114.0972,114.7404,133125.0
2024-09-12 09:30:00,116.99,117.46,115.91,116.14,19874.0,115.7696,116.2347,114.7009,114.9285,19874.0
2024-09-12 10:00:00,116.14,117.01,116.06,116.91,22823.0,114.9285,115.7894,114.8493,115.6904,22823.0
2024-09-12 10:30:00,116.91,117.18,116.84,116.89,20024.0,115.6904,115.9576,115.6212,115.6706,20024.0
2024-09-12 11:00:00,116.8,117.09,116.63,116.9,18378.0,115.5816,115.8686,115.4133,115.6805,18378.0
2024-09-12 11:30:00,116.85,117.06,116.54,116.62,15107.0,115.6311,115.8389,115.3243,115.4035,15107.0
2024-09-12 12:00:00,116.63,116.68,116.4,116.49,24328.0,115.4133,115.4628,115.1857,115.2748,24328.0
2024-09-12 12:30:00,116.51,116.6,116.36,116.58,21556.0,115.2946,115.3837,115.1462,115.3639,21556.0
2024-09-12 13:00:00,116.59,116.68,116.43,116.65,48675.0,115.3738,115.4628,115.2154,115.4331,48675.0
2024-09-12 13:30:00,116.66,116.82,116.59,116.59,49619.0,115.443,115.6014,115.3738,115.3738,49619.0
2024-09-12 14:00:00,116.63,116.67,116.2,116.45,37325.0,115.4133,115.4529,114.9878,115.2352,37325.0
2024-09-12 14:30:00,116.45,116.53,116.07,116.43,27931.0,115.2352,115.3144,114.8592,115.2154,27931.0
2024-09-12 15:00:00,116.47,116.89,116.42,116.87,46120.0,115.255,115.6706,115.2055,115.6508,46120.0
2024-09-12 15:30:00,116.84,117.0,116.63,116.97,113014.0,115.6212,115.7795,115.4133,115.7498,113014.0
2024-09-13 09:30:00,117.37,118.39,116.89,118.2,15198.0,116.1456,117.155,115.6706,116.967,15198.0
2024-09-13 10:00:00,118.23,118.34,117.72,118.2,25317.0,116.9967,117.1055,116.492,116.967,25317.0
2024-09-13 10:30:00,118.09,118.43,118.03,118.11,23606.0,116.8581,117.1946,116.7987,116.8779,23606.0
2024-09-13 11:00:00,118.08,118.16,117.89,118.07,9720.0,116.8482,116.9274,116.6602,116.8383,9720.0
2024-09-13 11:30:00,118.07,118.15,117.97,118.09,14848.0,116.8383,116.9175,116.7394,116.8581,14848.0
2024-09-13 12:00:00,118.12,118.25,118.04,118.04,18908.0,116.8878,117.0165,116.8086,116.8086,18908.0
2024-09-13 12:30:00,118.03,118.13,117.99,118.06,14773.0,116.7987,116.8977,116.7592,116.8284,14773.0
2024-09-13 13:00:00,118.03,118.28,118.02,118.24,13434.0,116.7987,117.0461,116.7888,117.0066,13434.0
2024-09-13 13:30:00,118.27,118.33,118.18,118.26,23867.0,117.0362,117.0956,116.9472,117.0263,23867.0
2024-09-13 14:00:00,118.27,118.33,117.94,117.95,23845.0,117.0362,117.0956,116.7097,116.7196,23845.0
2024-09-13 14:30:00,117.89,117.89,117.73,117.74,29079.0,116.6602,116.6602,116.5019,116.5118,29079.0
2024-09-13 15:00:00,117.76,117.86,117.71,117.84,60305.0,116.5316,116.6305,116.4821,116.6107,60305.0
2024-09-13 15:30:00,117.84,118.14,117.81,117.89,78338.0,116.6107,116.9076,116.581,116.6602,78338.0
2024-09-16 09:30:00,118.72,119.41,118.5,118.93,18825.0,117.4815,118.1643,117.2638,117.6894,18825.0
2024-09-16 10:00:00,119.01,119.12,118.79,118.82,13148.0,117.7685,117.8774,117.5508,117.5805,13148.0
2024-09-16 10:30:00,118.88,118.99,118.69,118.83,25102.0,117.6399,117.7487,117.4519,117.5904,25102.0
2024-09-16 11:00:00,118.83,118.99,118.72,118.73,21111.0,117.5904,117.7487,117.4815,117.4914,21111.0
2024-09-16 11:30:00,118.78,119.1,118.75,119.02,27985.0,117.5409,117.8576,117.5112,117.7784,27985.0
2024-09-16 12:00:00,118.98,119.08,118.93,119.06,8447.0,117.7388,117.8378,117.6894,117.818,8447.0
2024-09-16 12:30:00,119.04,119.12,118.98,119.09,13113.0,117.7982,117.8774,117.7388,117.8477,13113.0
2024-09-16 13:00:00,119.07,119.1,118.98,119.09,24728.0,117.8279,117.8576,117.7388,117.8477,24728.0
2024-09-16 13:30:00,119.13,119.19,119.05,119.16,8062.0,117.8873,117.9466,117.8081,117.917,8062.0
2024-09-16 14:00:00,119.12,119.18,119.03,119.13,15209.0,117.8774,117.9367,117.7883,117.8873,15209.0
2024-09-16 14:30:00,119.19,119.53,119.16,119.51,13228.0,117.9466,118.2831,117.917,118.2633,13228.0
2024-09-16 15:00:00,119.51,119.54,119.33,119.44,36922.0,118.2633,118.293,118.0852,118.194,36922.0
2024-09-16 15:30:00,119.46,119.94,119.44,119.74,71242.0,118.2138,118.6888,118.194,118.4909,71242.0
2024-09-17 09:30:00,120.03,120.48,119.81,120.25,12033.0,118.7779,119.2232,118.5602,118.9956,12033.0
2024-09-17 10:00:00,120.23,120.56,120.17,120.33,50620.0,118.9758,119.3024,118.9164,119.0748,50620.0
2024-09-17 10:30:00,120.34,120.51,120.2,120.42,33861.0,119.0846,119.2529,118.9461,119.1638,33861.0
2024-09-17 11:00:00,120.42,120.87,120.4,120.81,51565.0,119.1638,119.6091,119.144,119.5497,51565.0
2024-09-17 11:30:00,120.86,120.95,120.71,120.84,12017.0,119.5992,119.6883,119.4508,119.5794,12017.0
2024-09-17 12:00:00,120.82,120.9,120.6,120.84,13181.0,119.5596,119.6388,119.3419,119.5794,13181.0
2024-09-17 12:30:00,120.89,120.89,120.29,120.53,49114.0,119.6289,119.6289,119.0352,119.2727,49114.0
2024-09-17 13:00:00,120.58,120.67,120.49,120.57,42697.0,119.3221,119.4112,119.2331,119.3122,42697.0
2024-09-17 13:30:00,120.57,120.74,120.47,120.69,63244.0,119.3122,119.4805,119.2133,119.431,63244.0
2024-09-17 14:00:00,120.65,120.69,120.44,120.46,51158.0,119.3914,119.431,119.1836,119.2034,51158.0
2024-09-17 14:30:00,120.45,120.68,120.41,120.67,21365.0,119.1935,119.4211,119.1539,119.4112,21365.0
2024-09-17 15:00:00,120.67,120.69,120.3,120.42,114567.0,119.4112,119.431,119.0451,119.1638,114567.0
2024-09-17 15:30:00,120.41,120.81,120.34,120.72,159642.0,119.1539,119.5497,119.0846,119.4607,159642.0
2024-09-18 09:30:00,120.58,121.7,120.42,120.87,20695.0,119.3221,120.4305,119.1638,119.6091,20695.0
2024-09-18 10:00:00,120.87,121.3,120.76,121.08,117779.0,119.6091,120.0346,119.5003,119.8169,117779.0
2024-09-18 10:30:00,121.08,121.14,120.9,121.06,25764.0,119.8169,119.8763,119.6388,119.7971,25764.0
2024-09-18 11:00:00,121.06,121.63,121.05,121.61,24438.0,119.7971,120.3612,119.7872,120.3414,24438.0
2024-09-18 11:30:00,121.53,121.69,121.36,121.54,15879.0,120.2622,120.4206,120.094,120.2721,15879.0
2024-09-18 12:00:00,121.53,122.1,121.49,122.01,35891.0,120.2622,120.8263,120.2227,120.7372,35891.0
2024-09-18 12:30:00,121.97,121.98,121.78,121.98,13828.0,120.6976,120.7075,120.5096,120.7075,13828.0
2024-09-18 13:00:00,121.97,122.15,121.9,122.08,15476.0,120.6976,120.8758,120.6284,120.8065,15476.0
2024-09-18 13:30:00,122.08,122.34,121.91,122.19,15429.0,120.8065,121.0638,120.6383,120.9153,15429.0
2024-09-18 14:00:00,122.0,123.32,121.02,121.5,55712.0,120.7273,122.0336,119.7576,120.2325,55712.0
2024-09-18 14:30:00,121.5,122.1,121.1,121.22,45681.0,120.2325,120.8263,119.8367,119.9555,45681.0
2024-09-18 15:00:00,121.23,122.27,120.71,121.93,73083.0,119.9654,120.9945,119.4508,120.6581,73083.0
2024-09-18 15:30:00,121.93,122.05,121.07,121.12,135087.0,120.6581,120.7768,119.807,119.8565,135087.0
2024-09-19 09:30:00,122.8,122.83,121.06,122.83,21155.0,121.519,121.5487,119.7971,121.5487,21155.0
2024-09-19 10:00:00,122.84,123.42,122.59,123.23,23947.0,121.5586,122.1325,121.3112,121.9445,23947.0
2024-09-19 10:30:00,123.34,123.59,123.07,123.39,53090.0,122.0534,122.3007,121.7862,122.1028,53090.0
2024-09-19 11:00:00,123.39,123.74,123.27,123.55,34393.0,122.1028,122.4492,121.9841,122.2612,34393.0
2024-09-19 11:30:00,123.55,123.68,123.33,123.59,34313.0,122.2612,122.3898,122.0435,122.3007,34313.0
2024-09-19 12:00:00,123.67,124.47,123.61,124.17,50477.0,122.3799,123.1716,122.3205,122.8747,50477.0
2024-09-19 12:30:00,124.2,124.7,124.16,124.67,38836.0,122.9044,123.3992,122.8648,123.3695,38836.0
2024-09-19 13:00:00,124.65,124.71,124.42,124.55,30123.0,123.3497,123.4091,123.1221,123.2507,30123.0
2024-09-19 13:30:00,124.59,124.74,124.3,124.3,29641.0,123.2903,123.4387,123.0033,123.0033,29641.0
2024-09-19 14:00:00,124.32,124.55,124.13,124.35,41731.0,123.0231,123.2507,122.8351,123.0528,41731.0
2024-09-19 14:30:00,124.37,124.59,124.24,124.41,41711.0,123.0726,123.2903,122.944,123.1122,41711.0
2024-09-19 15:00:00,124.41,124.7,124.27,124.36,44678.0,123.1122,123.3992,122.9737,123.0627,44678.0
2024-09-19 15:30:00,124.37,124.71,124.01,124.1,182228.0,123.0726,123.4091,122.7164,122.8054,182228.0
2024-09-20 09:30:00,124.37,124.37,123.0,123.4,158948.0,123.0726,123.0726,121.7169,122.1127,158948.0
2024-09-20 10:00:00,123.4,123.59,122.87,123.28,33357.0,122.1127,122.3007,121.5883,121.994,33357.0
2024-09-20 10:30:00,123.35,123.56,123.08,123.12,18022.0,122.0632,122.2711,121.7961,121.8356,18022.0
2024-09-20 11:00:00,123.12,123.69,123.11,123.63,70573.0,121.8356,122.3997,121.8258,122.3403,70573.0
2024-09-20 11:30:00,123.57,123.8,123.19,123.25,193976.0,122.281,122.5086,121.9049,121.9643,193976.0
2024-09-20 12:00:00,123.42,123.63,123.38,123.46,26019.0,122.1325,122.3403,122.0929,122.1721,26019.0
2024-09-20 12:30:00,123.46,123.76,123.46,123.7,18283.0,122.1721,122.469,122.1721,122.4096,18283.0
2024-09-20 13:00:00,123.7,123.81,123.68,123.72,20656.0,122.4096,122.5185,122.3898,122.4294,20656.0
2024-09-20 13:30:00,123.71,123.76,123.53,123.62,18689.0,122.4195,122.469,122.2414,122.3304,18689.0
2024-09-20 14:00:00,123.61,123.63,123.39,123.5,39049.0,122.3205,122.3403,122.1028,122.2117,39049.0
2024-09-20 14:30:00,123.49,123.7,123.37,123.5,46856.0,122.2018,122.4096,122.083,122.2117,46856.0
2024-09-20 15:00:00,123.49,123.82,123.48,123.81,28695.0,122.2018,122.5283,122.1919,122.5185,28695.0
2024-09-20 15:30:00,123.81,124.5,123.72,124.32,181640.0,122.5185,123.2013,122.4294,123.0231,181640.0
2024-09-23 09:30:00,125.0,125.8,124.39,125.35,24848.0,123.696,124.4877,123.0924,124.0424,24848.0
2024-09-23 10:00:00,125.38,125.41,125.03,125.17,22309.0,124.0721,124.1018,123.7257,123.8643,22309.0
2024-09-23 10:30:00,125.09,125.21,124.96,125.11,15726.0,123.7851,123.9038,123.6565,123.8049,15726.0
2024-09-23 11:00:00,125.11,125.17,124.64,124.93,16484.0,123.8049,123.8643,123.3398,123.6268,16484.0
2024-09-23 11:30:00,124.95,125.06,124.77,125.01,12617.0,123.6466,123.7554,123.4684,123.7059,12617.0
2024-09-23 12:00:00,125.01,125.17,124.9,125.12,20893.0,123.7059,123.8643,123.5971,123.8148,20893.0
2024-09-23 12:30:00,125.12,125.25,125.04,125.22,18804.0,123.8148,123.9434,123.7356,123.9137,18804.0
2024-09-23 13:00:00,125.26,125.44,125.14,125.29,24467.0,123.9533,124.1314,123.8346,123.983,24467.0
2024-09-23 13:30:00,125.32,125.52,125.2,125.26,21552.0,124.0127,124.2106,123.8939,123.9533,21552.0
2024-09-23 14:00:00,125.26,125.42,125.12,125.4,24763.0,123.9533,124.1117,123.8148,124.0919,24763.0
2024-09-23 14:30:00,125.39,125.4,125.15,125.26,25458.0,124.082,124.0919,123.8445,123.9533,25458.0
2024-09-23 15:00:00,125.26,125.34,125.19,125.31,28117.0,123.9533,124.0325,123.8841,124.0028,28117.0
2024-09-23 15:30:00,125.31,125.33,124.61,124.69,135306.0,124.0028,124.0226,123.3101,123.3893,135306.0
2024-09-24 09:30:00,124.89,125.15,124.54,125.14,24820.0,123.5872,123.8445,123.2408,123.8346,24820.0
2024-09-24 10:00:00,124.95,125.21,124.6,124.6,19396.0,123.6466,123.9038,123.3002,123.3002,19396.0
2024-09-24 10:30:00,124.61,125.21,124.5,124.83,50380.0,123.3101,123.9038,123.2013,123.5278,50380.0
2024-09-24 11:00:00,125.04,125.04,124.67,124.87,14220.0,123.7356,123.7356,123.3695,123.5674,14220.0
2024-09-24 11:30:00,124.82,125.01,124.76,124.79,11941.0,123.5179,123.7059,123.4585,123.4882,11941.0
2024-09-24 12:00:00,124.82,124.82,124.61,124.68,12268.0,123.5179,123.5179,123.3101,123.3794,12268.0
2024-09-24 12:30:00,124.65,124.71,124.51,124.67,13002.0,123.3497,123.4091,123.2111,123.3695,13002.0
2024-09-24 13:00:00,124.68,124.91,124.65,124.89,13609.0,123.3794,123.607,123.3497,123.5872,13609.0
2024-09-24 13:30:00,124.87,124.92,124.63,124.63,16241.0,123.5674,123.6169,123.3299,123.3299,16241.0
2024-09-24 14:00:00,124.63,124.64,124.23,124.37,17844.0,123.3299,123.3398,122.9341,123.0726,17844.0
2024-09-24 14:30:00,124.31,124.47,124.18,124.24,36532.0,123.0132,123.1716,122.8846,122.944,36532.0
2024-09-24 15:00:00,124.25,124.3,124.13,124.22,27588.0,122.9539,123.0033,122.8351,122.9242,27588.0
2024-09-24 15:30:00,124.27,124.35,123.96,124.22,141082.0,122.9737,123.0528,122.6669,122.9242,141082.0
2024-09-25 09:30:00,124.57,125.61,124.46,125.25,57068.0,123.2705,124.2997,123.1617,123.9434,57068.0
2024-09-25 10:00:00,125.2,125.42,124.92,125.01,34068.0,123.8939,124.1117,123.6169,123.7059,34068.0
2024-09-25 10:30:00,124.89,125.38,124.86,125.16,24881.0,123.5872,124.0721,123.5575,123.8544,24881.0
2024-09-25 11:00:00,125.15,125.15,124.87,124.99,24157.0,123.8445,123.8445,123.5674,123.6861,24157.0
2024-09-25 11:30:00,125.0,125.15,124.79,124.88,48760.0,123.696,123.8445,123.4882,123.5773,48760.0
2024-09-25 12:00:00,124.82,125.11,124.78,124.82,32319.0,123.5179,123.8049,123.4783,123.5179,32319.0
2024-09-25 12:30:00,124.81,124.89,124.6,124.6,55699.0,123.508,123.5872,123.3002,123.3002,55699.0
2024-09-25 13:00:00,124.59,124.92,124.44,124.76,29743.0,123.2903,123.6169,123.1419,123.4585,29743.0
2024-09-25 13:30:00,124.75,124.99,124.55,124.9,28378.0,123.4486,123.6861,123.2507,123.5971,28378.0
2024-09-25 14:00:00,124.84,125.08,124.81,125.08,22395.0,123.5377,123.7752,123.508,123.7752,22395.0
2024-09-25 14:30:00,125.05,125.48,125.05,125.44,37733.0,123.7455,124.171,123.7455,124.1314,37733.0
2024-09-25 15:00:00,125.42,125.51,125.16,125.46,28491.0,124.1117,124.2007,123.8544,124.1512,28491.0
2024-09-25 15:30:00,125.46,125.46,124.93,125.12,98909.0,124.1512,124.1512,123.6268,123.8148,98909.0
2024-09-26 09:30:00,125.08,125.73,123.99,124.47,55911.0,123.7752,124.4184,122.6966,123.1716,55911.0
2024-09-26 10:00:00,124.53,124.86,122.84,123.14,66334.0,123.2309,123.5575,121.5586,121.8554,66334.0
2024-09-26 10:30:00,123.14,123.86,123.14,123.52,21898.0,121.8554,122.5679,121.8554,122.2315,21898.0
2024-09-26 11:00:00,123.59,123.73,122.87,122.97,21807.0,122.3007,122.4393,121.5883,121.6872,21807.0
2024-09-26 11:30:00,122.83,123.45,122.82,123.4,19640.0,121.5487,122.1622,121.5388,122.1127,19640.0
2024-09-26 12:00:00,123.43,123.43,122.65,122.71,28330.0,122.1424,122.1424,121.3706,121.4299,28330.0
2024-09-26 12:30:00,122.74,122.74,122.53,122.66,18681.0,121.4596,121.4596,121.2518,121.3804,18681.0
2024-09-26 13:00:00,122.69,123.01,122.36,122.65,33105.0,121.4101,121.7268,121.0836,121.3706,33105.0
2024-09-26 13:30:00,122.7,123.09,122.7,123.01,12070.0,121.42,121.806,121.42,121.7268,12070.0
2024-09-26 14:00:00,123.0,123.07,122.44,122.46,18519.0,121.7169,121.7862,121.1627,121.1825,18519.0
2024-09-26 14:30:00,122.43,122.51,122.19,122.38,28160.0,121.1528,121.232,120.9153,121.1034,28160.0
2024-09-26 15:00:00,122.35,122.54,122.11,122.28,38453.0,121.0737,121.2617,120.8362,121.0044,38453.0
2024-09-26 15:30:00,122.3,122.79,122.03,122.47,125235.0,121.0242,121.5091,120.757,121.1924,125235.0
2024-09-27 09:30:00,122.61,123.51,122.24,122.34,13074.0,121.331,122.2216,120.9648,121.0638,13074.0
2024-09-27 10:00:00,122.34,123.46,122.16,123.27,16650.0,121.0638,122.1721,120.8857,121.9841,16650.0
2024-09-27 10:30:00,123.23,123.83,123.23,123.66,17916.0,121.9445,122.5382,121.9445,122.37,17916.0
2024-09-27 11:00:00,123.64,124.07,123.61,123.95,12533.0,122.3502,122.7757,122.3205,122.657,12533.0
2024-09-27 11:30:00,123.97,124.01,123.55,123.58,6450.0,122.6768,122.7164,122.2612,122.2908,6450.0
2024-09-27 12:00:00,123.58,123.7,123.41,123.61,12860.0,122.2908,122.4096,122.1226,122.3205,12860.0
2024-09-27 12:30:00,123.55,123.59,123.28,123.36,15810.0,122.2612,122.3007,121.994,122.0731,15810.0
2024-09-27 13:00:00,123.39,123.39,122.98,123.05,9804.0,122.1028,122.1028,121.6971,121.7664,9804.0
2024-09-27 13:30:00,122.96,123.2,122.93,123.08,9257.0,121.6773,121.9148,121.6476,121.7961,9257.0
2024-09-27 14:00:00,123.09,123.17,122.75,122.81,14451.0,121.806,121.8851,121.4695,121.5289,14451.0
2024-09-27 14:30:00,122.74,122.99,122.62,122.95,13001.0,121.4596,121.707,121.3409,121.6674,13001.0
2024-09-27 15:00:00,122.99,123.0,122.72,122.81,30076.0,121.707,121.7169,121.4398,121.5289,30076.0
2024-09-27 15:30:00,122.82,123.02,122.45,122.47,121554.0,121.5388,121.7367,121.1726,121.1924,121554.0
2024-09-30 09:30:00,122.17,122.66,121.9,122.23,9292.0,120.8956,121.3804,120.6284,120.9549,9292.0
2024-09-30 10:00:00,122.29,122.73,122.13,122.54,34237.0,121.0143,121.4497,120.856,121.2617,34237.0
2024-09-30 10:30:00,122.62,123.05,122.62,122.91,6018.0,121.3409,121.7664,121.3409,121.6278,6018.0
2024-09-30 11:00:00,122.9,123.0,122.46,122.46,17795.0,121.6179,121.7169,121.1825,121.1825,17795.0
2024-09-30 11:30:00,122.41,122.51,121.79,121.95,12446.0,121.1331,121.232,120.5195,120.6779,12446.0
2024-09-30 12:00:00,122.0,122.38,121.97,122.28,11037.0,120.7273,121.1034,120.6976,121.0044,11037.0
2024-09-30 12:30:00,122.26,122.34,122.09,122.33,11958.0,120.9846,121.0638,120.8164,121.0539,11958.0
2024-09-30 13:00:00,122.33,122.35,122.1,122.11,6280.0,121.0539,121.0737,120.8263,120.8362,6280.0
2024-09-30 13:30:00,122.14,122.14,121.78,121.82,9395.0,120.8659,120.8659,120.5096,120.5492,9395.0
2024-09-30 14:00:00,121.81,121.81,120.83,121.31,18290.0,120.5393,120.5393,119.5695,120.0445,18290.0
2024-09-30 14:30:00,121.33,121.65,121.21,121.48,15866.0,120.0643,120.381,119.9456,120.2128,15866.0
2024-09-30 15:00:00,121.47,122.04,121.33,121.97,25667.0,120.2029,120.7669,120.0643,120.6976,25667.0
2024-09-30 15:30:00,121.98,122.57,121.95,122.46,119509.0,120.7075,121.2914,120.6779,121.1825,119509.0
2024-10-01 09:30:00,122.0,122.22,120.75,121.4,24522.0,121.169,121.3875,119.9275,120.5731,24522.0
2024-10-01 10:00:00,121.0,121.49,120.42,121.01,19531.0,120.1758,120.6625,119.5998,120.1858,19531.0
2024-10-01 10:30:00,121.12,121.71,120.91,121.48,22704.0,120.295,120.881,120.0864,120.6526,22704.0
2024-10-01 11:00:00,121.57,122.18,121.3,122.14,12607.0,120.7419,121.3478,120.4738,121.3081,12607.0
2024-10-01 11:30:00,122.39,122.56,122.31,122.36,6875.0,121.5564,121.7252,121.4769,121.5266,6875.0
2024-10-01 12:00:00,122.26,122.57,122.26,122.57,8228.0,121.4272,121.7351,121.4272,121.7351,8228.0
2024-10-01 12:30:00,122.6,122.61,122.18,122.39,11422.0,121.7649,121.7749,121.3478,121.5564,11422.0
2024-10-01 13:00:00,122.36,122.36,121.81,121.86,16776.0,121.5266,121.5266,120.9803,121.03,16776.0
2024-10-01 13:30:00,121.88,122.29,121.84,122.29,8750.0,121.0498,121.457,121.0101,121.457,8750.0
2024-10-01 14:00:00,122.35,122.7,122.27,122.69,13355.0,121.5166,121.8642,121.4372,121.8543,13355.0
2024-10-01 14:30:00,122.72,122.84,122.51,122.57,19091.0,121.8841,122.0033,121.6755,121.7351,19091.0
2024-10-01 15:00:00,122.55,122.57,122.35,122.5,18005.0,121.7153,121.7351,121.5166,121.6656,18005.0
2024-10-01 15:30:00,122.48,123.4,122.25,123.01,602246.0,121.6457,122.5595,121.4173,122.1721,602246.0
2024-10-02 09:30:00,123.28,123.64,122.49,123.4,21143.0,122.4403,122.7978,121.6557,122.5595,21143.0
2024-10-02 10:00:00,123.31,123.55,123.0,123.19,10950.0,122.4701,122.7085,122.1622,122.3509,10950.0
2024-10-02 10:30:00,123.14,123.4,123.02,123.17,12415.0,122.3013,122.5595,122.1821,122.331,12415.0
2024-10-02 11:00:00,123.21,123.51,123.2,123.51,11492.0,122.3708,122.6687,122.3608,122.6687,11492.0
2024-10-02 11:30:00,123.56,123.8,123.42,123.8,6428.0,122.7184,122.9568,122.5793,122.9568,6428.0
2024-10-02 12:00:00,123.79,123.84,123.52,123.57,15217.0,122.9468,122.9965,122.6787,122.7283,15217.0
2024-10-02 12:30:00,123.56,123.56,123.1,123.11,9379.0,122.7184,122.7184,122.2615,122.2715,9379.0
2024-10-02 13:00:00,123.04,123.74,122.94,123.63,26976.0,122.2019,122.8972,122.1026,122.7879,26976.0
2024-10-02 13:30:00,123.7,124.56,123.68,124.44,75424.0,122.8574,123.7116,122.8376,123.5924,75424.0
2024-10-02 14:00:00,124.41,124.51,123.93,124.09,21012.0,123.5626,123.6619,123.0859,123.2448,21012.0
2024-10-02 14:30:00,124.14,124.25,123.89,124.14,21153.0,123.2944,123.4037,123.0461,123.2944,21153.0
2024-10-02 15:00:00,124.12,124.58,124.11,124.3,30754.0,123.2746,123.7314,123.2646,123.4534,30754.0
2024-10-02 15:30:00,124.26,124.29,123.83,123.85,150334.0,123.4136,123.4434,122.9866,123.0064,150334.0
2024-10-03 09:30:00,123.43,123.53,122.72,123.16,32891.0,122.5893,122.6886,121.8841,122.3211,32891.0
2024-10-03 10:00:00,123.12,125.42,123.02,124.39,69999.0,122.2814,124.5657,122.1821,123.5427,69999.0
2024-10-03 10:30:00,124.38,124.97,124.23,124.51,47420.0,123.5328,124.1188,123.3838,123.6619,47420.0
2024-10-03 11:00:00,124.43,124.46,124.15,124.3,18453.0,123.5825,123.6123,123.3044,123.4534,18453.0
2024-10-03 11:30:00,124.31,124.64,124.18,124.56,26184.0,123.4633,123.791,123.3342,123.7116,26184.0
2024-10-03 12:00:00,124.56,124.77,124.52,124.7,15429.0,123.7116,123.9201,123.6719,123.8506,15429.0
2024-10-03 12:30:00,124.67,124.81,124.25,124.34,20017.0,123.8208,123.9599,123.4037,123.4931,20017.0
2024-10-03 13:00:00,124.29,124.55,124.2,124.44,16631.0,123.4434,123.7016,123.354,123.5924,16631.0
2024-10-03 13:30:00,124.51,124.68,124.32,124.5,21897.0,123.6619,123.8308,123.4732,123.652,21897.0
2024-10-03 14:00:00,124.48,124.8,124.45,124.69,29423.0,123.6321,123.9499,123.6023,123.8407,29423.0
2024-10-03 14:30:00,124.68,124.82,124.51,124.55,31230.0,123.8308,123.9698,123.6619,123.7016,31230.0
2024-10-03 15:00:00,124.55,124.85,124.48,124.8,45023.0,123.7016,123.9996,123.6321,123.9499,45023.0
2024-10-03 15:30:00,124.82,124.93,124.39,124.69,197068.0,123.9698,124.0791,123.5427,123.8407,197068.0
2024-10-04 09:30:00,126.54,127.73,126.43,127.1,39898.0,125.6781,126.86,125.5688,126.2343,39898.0
2024-10-04 10:00:00,127.15,127.56,126.3,126.48,19713.0,126.2839,126.6911,125.4397,125.6185,19713.0
2024-10-04 10:30:00,126.48,126.91,125.87,126.04,31138.0,125.6185,126.0456,125.0127,125.1815,31138.0
2024-10-04 11:00:00,126.09,126.59,126.03,126.18,14707.0,125.2312,125.7278,125.1716,125.3205,14707.0
2024-10-04 11:30:00,126.16,126.44,126.06,126.4,11576.0,125.3007,125.5788,125.2014,125.539,11576.0
2024-10-04 12:00:00,126.47,126.56,126.24,126.28,9455.0,125.6086,125.698,125.3801,125.4199,9455.0
2024-10-04 12:30:00,126.22,126.74,126.21,126.64,17693.0,125.3603,125.8767,125.3503,125.7774,17693.0
2024-10-04 13:00:00,126.62,126.91,126.54,126.84,15896.0,125.7575,126.0456,125.6781,125.976,15896.0
2024-10-04 13:30:00,126.84,127.27,126.58,126.83,76887.0,125.976,126.4031,125.7178,125.9661,76887.0
2024-10-04 14:00:00,126.82,127.23,126.82,126.99,20855.0,125.9562,126.3634,125.9562,126.125,20855.0
2024-10-04 14:30:00,126.98,127.26,126.83,127.26,25392.0,126.1151,126.3932,125.9661,126.3932,25392.0
2024-10-04 15:00:00,127.2,127.44,126.97,127.42,50645.0,126.3336,126.572,126.1052,126.5521,50645.0
2024-10-04 15:30:00,127.42,127.74,126.93,127.12,278870.0,126.5521,126.8699,126.0654,126.2541,278870.0
2024-10-07 09:30:00,126.66,127.02,126.15,126.71,16416.0,125.7973,126.1548,125.2907,125.8469,16416.0
2024-10-07 10:00:00,126.64,126.9,126.54,126.58,7892.0,125.7774,126.0356,125.6781,125.7178,7892.0
2024-10-07 10:30:00,126.47,126.57,126.29,126.36,8346.0,125.6086,125.7079,125.4298,125.4993,8346.0
2024-10-07 11:00:00,126.33,126.56,126.28,126.5,10481.0,125.4695,125.698,125.4199,125.6384,10481.0
2024-10-07 11:30:00,126.44,126.44,125.86,126.03,6444.0,125.5788,125.5788,125.0027,125.1716,6444.0
2024-10-07 12:00:00,126.02,126.24,126.01,126.16,5964.0,125.1616,125.3801,125.1517,125.3007,5964.0
2024-10-07 12:30:00,126.14,126.28,126.11,126.2,6147.0,125.2808,125.4199,125.251,125.3404,6147.0
2024-10-07 13:00:00,126.2,126.22,125.81,126.13,9874.0,125.3404,125.3603,124.9531,125.2709,9874.0
2024-10-07 13:30:00,126.17,126.17,125.61,125.67,9089.0,125.3106,125.3106,124.7544,124.814,9089.0
2024-10-07 14:00:00,125.67,125.74,125.51,125.73,10316.0,124.814,124.8835,124.6551,124.8736,10316.0
2024-10-07 14:30:00,125.69,125.75,125.11,125.28,18590.0,124.8339,124.8935,124.2578,124.4267,18590.0
2024-10-07 15:00:00,125.3,125.56,125.29,125.48,17073.0,124.4465,124.7048,124.4366,124.6253,17073.0
2024-10-07 15:30:00,125.5,125.69,125.2,125.34,95518.0,124.6452,124.8339,124.3472,124.4863,95518.0
2024-10-08 09:30:00,125.64,125.64,124.83,125.11,13624.0,124.7842,124.7842,123.9797,124.2578,13624.0
2024-10-08 10:00:00,125.08,125.43,124.91,125.42,13105.0,124.228,124.5757,124.0592,124.5657,13105.0
2024-10-08 10:30:00,125.43,125.68,125.12,125.38,8854.0,124.5757,124.824,124.2678,124.526,8854.0
2024-10-08 11:00:00,125.42,125.53,125.38,125.49,5186.0,124.5657,124.675,124.526,124.6352,5186.0
2024-10-08 11:30:00,125.48,125.74,125.36,125.67,7709.0,124.6253,124.8835,124.5061,124.814,7709.0
2024-10-08 12:00:00,125.67,125.84,125.54,125.81,14881.0,124.814,124.9829,124.6849,124.9531,14881.0
2024-10-08 12:30:00,125.8,125.83,125.5,125.51,4871.0,124.9431,124.9729,124.6452,124.6551,4871.0
2024-10-08 13:00:00,125.51,125.51,125.08,125.13,30289.0,124.6551,124.6551,124.228,124.2777,30289.0
2024-10-08 13:30:00,125.13,125.14,124.83,125.04,14974.0,124.2777,124.2876,123.9797,124.1883,14974.0
2024-10-08 14:00:00,125.07,125.15,124.98,125.07,21377.0,124.2181,124.2976,124.1287,124.2181,21377.0
2024-10-08 14:30:00,125.02,125.25,125.0,125.17,30608.0,124.1684,124.3969,124.1486,124.3174,30608.0
2024-10-08 15:00:00,125.16,125.16,124.95,125.12,21851.0,124.3075,124.3075,124.0989,124.2678,21851.0
2024-10-08 15:30:00,125.11,125.31,124.89,124.91,75145.0,124.2578,124.4565,124.0393,124.0592,75145.0
2024-10-09 09:30:00,127.1,128.06,126.27,127.52,42114.0,126.2343,127.1877,125.4099,126.6514,42114.0
2024-10-09 10:00:00,127.58,127.95,127.49,127.67,64545.0,126.711,127.0785,126.6216,126.8004,64545.0
2024-10-09 10:30:00,127.69,128.17,127.67,128.03,30179.0,126.8203,127.297,126.8004,127.1579,30179.0
2024-10-09 11:00:00,128.05,128.48,128.0,128.27,19750.0,127.1778,127.6049,127.1281,127.3963,19750.0
2024-10-09 11:30:00,128.34,128.71,128.22,128.4,12708.0,127.4658,127.8333,127.3467,127.5254,12708.0
2024-10-09 12:00:00,128.4,128.45,128.16,128.43,18776.0,127.5254,127.5751,127.2871,127.5552,18776.0
2024-10-09 12:30:00,128.44,128.9,128.36,128.68,65014.0,127.5652,128.022,127.4857,127.8035,65014.0
2024-10-09 13:00:00,128.72,129.08,128.48,128.94,21271.0,127.8432,128.2008,127.6049,128.0617,21271.0
2024-10-09 13:30:00,128.93,129.11,128.51,128.55,27349.0,128.0518,128.2306,127.6347,127.6744,27349.0
2024-10-09 14:00:00,128.61,128.66,128.24,128.28,18268.0,127.734,127.7837,127.3665,127.4062,18268.0
2024-10-09 14:30:00,128.26,128.31,127.91,127.92,20500.0,127.3864,127.436,127.0388,127.0487,20500.0
2024-10-09 15:00:00,127.92,128.11,127.82,128.1,39726.0,127.0487,127.2374,126.9494,127.2275,39726.0
2024-10-09 15:30:00,128.14,128.36,127.87,128.28,248893.0,127.2672,127.4857,126.999,127.4062,248893.0
2024-10-10 09:30:00,127.9,128.06,127.44,127.66,15411.0,127.0288,127.1877,126.572,126.7905,15411.0
2024-10-10 10:00:00,127.74,128.2,127.65,128.08,10791.0,126.8699,127.3268,126.7805,127.2076,10791.0
2024-10-10 10:30:00,128.15,128.29,127.09,127.12,22431.0,127.2771,127.4162,126.2243,126.2541,22431.0
2024-10-10 11:00:00,127.07,127.34,126.8,126.93,64386.0,126.2045,126.4726,125.9363,126.0654,64386.0
2024-10-10 11:30:00,126.96,127.21,126.72,127.19,61226.0,126.0952,126.3435,125.8569,126.3237,61226.0
2024-10-10 12:00:00,127.15,127.45,127.13,127.44,6771.0,126.2839,126.5819,126.2641,126.572,6771.0
2024-10-10 12:30:00,127.49,127.49,127.14,127.14,8999.0,126.6216,126.6216,126.274,126.274,8999.0
2024-10-10 13:00:00,127.11,127.11,126.4,126.47,20575.0,126.2442,126.2442,125.539,125.6086,20575.0
2024-10-10 13:30:00,126.46,126.55,126.1,126.36,34941.0,125.5986,125.688,125.2411,125.4993,34941.0
2024-10-10 14:00:00,126.33,126.36,126.18,126.19,18360.0,125.4695,125.4993,125.3205,125.3305,18360.0
2024-10-10 14:30:00,126.11,126.33,126.11,126.2,39756.0,125.251,125.4695,125.251,125.3404,39756.0
2024-10-10 15:00:00,126.2,126.73,126.09,126.56,38242.0,125.3404,125.8668,125.2312,125.698,38242.0
2024-10-10 15:30:00,126.58,127.08,126.54,126.75,135424.0,125.7178,126.2144,125.6781,125.8867,135424.0
2024-10-11 09:30:00,127.78,128.86,126.72,128.86,11711.0,126.9096,127.9823,125.8569,127.9823,11711.0
2024-10-11 10:00:00,128.86,129.32,128.77,129.31,31332.0,127.9823,128.4392,127.8929,128.4292,31332.0
2024-10-11 10:30:00,129.24,129.32,129.0,129.15,79304.0,128.3597,128.4392,128.1213,128.2703,79304.0
2024-10-11 11:00:00,129.1,129.96,129.05,129.94,107610.0,128.2207,129.0748,128.171,129.0549,107610.0
2024-10-11 11:30:00,129.9,129.95,129.37,129.42,11000.0,129.0152,129.0649,128.4888,128.5385,11000.0
2024-10-11 12:00:00,129.4,129.4,129.03,129.07,12215.0,128.5186,128.5186,128.1511,128.1909,12215.0
2024-10-11 12:30:00,129.02,129.31,128.78,128.87,19554.0,128.1412,128.4292,127.9028,127.9922,19554.0
2024-10-11 13:00:00,128.87,128.98,128.73,128.92,11807.0,127.9922,128.1015,127.8532,128.0419,11807.0
2024-10-11 13:30:00,128.91,129.44,128.87,129.32,18026.0,128.032,128.5583,127.9922,128.4392,18026.0
2024-10-11 14:00:00,129.33,129.37,129.19,129.28,11743.0,128.4491,128.4888,128.31,128.3994,11743.0
2024-10-11 14:30:00,129.32,129.67,129.26,129.52,37616.0,128.4392,128.7868,128.3796,128.6378,37616.0
2024-10-11 15:00:00,129.55,129.62,129.35,129.53,68645.0,128.6676,128.7371,128.469,128.6477,68645.0
2024-10-11 15:30:00,129.53,129.96,129.42,129.95,204497.0,128.6477,129.0748,128.5385,129.0649,204497.0
2024-10-14 09:30:00,129.91,130.41,129.18,130.38,105199.0,129.0251,129.5217,128.3001,129.4919,105199.0
2024-10-14 10:00:00,130.34,130.5,130.06,130.27,33773.0,129.4522,129.6111,129.1741,129.3827,33773.0
2024-10-14 10:30:00,130.31,130.4,130.26,130.33,5768.0,129.4224,129.5118,129.3728,129.4423,5768.0
2024-10-14 11:00:00,130.31,130.75,130.07,130.69,24790.0,129.4224,129.8594,129.184,129.7998,24790.0
2024-10-14 11:30:00,130.66,130.7,130.36,130.45,29199.0,129.77,129.8098,129.4721,129.5615,29199.0
2024-10-14 12:00:00,130.44,130.7,130.3,130.3,21699.0,129.5515,129.8098,129.4125,129.4125,21699.0
2024-10-14 12:30:00,130.34,130.85,130.3,130.54,29183.0,129.4522,129.9587,129.4125,129.6508,29183.0
2024-10-14 13:00:00,130.53,130.65,130.12,130.17,11775.0,129.6409,129.7601,129.2337,129.2834,11775.0
2024-10-14 13:30:00,130.09,130.29,130.01,130.25,8589.0,129.2039,129.4026,129.1245,129.3628,8589.0
2024-10-14 14:00:00,130.25,130.36,130.18,130.3,16340.0,129.3628,129.4721,129.2933,129.4125,16340.0
2024-10-14 14:30:00,130.33,130.39,130.18,130.19,12771.0,129.4423,129.5019,129.2933,129.3032,12771.0
2024-10-14 15:00:00,130.19,130.5,130.17,130.41,25005.0,129.3032,129.6111,129.2834,129.5217,25005.0
2024-10-14 15:30:00,130.43,130.52,130.14,130.16,100812.0,129.5416,129.631,129.2536,129.2734,100812.0
2024-10-15 09:30:00,131.05,134.53,131.0,133.67,161250.0,130.1574,133.6137,130.1077,132.7595,161250.0
2024-10-15 10:00:00,133.79,134.86,132.86,134.34,96653.0,132.8787,133.9414,131.955,133.425,96653.0
2024-10-15 10:30:00,134.31,134.77,133.64,134.66,39523.0,133.3952,133.852,132.7297,133.7428,39523.0
2024-10-15 11:00:00,134.65,135.21,134.49,134.91,61393.0,133.7329,134.289,133.5739,133.9911,61393.0
2024-10-15 11:30:00,134.89,135.08,134.7,134.81,43574.0,133.9712,134.1599,133.7825,133.8918,43574.0
2024-10-15 12:00:00,134.83,135.36,134.77,135.36,32702.0,133.9116,134.438,133.852,134.438,32702.0
2024-10-15 12:30:00,135.34,135.37,134.74,134.98,29158.0,134.4182,134.4479,133.8222,134.0606,29158.0
2024-10-15 13:00:00,134.97,135.36,134.69,134.82,14647.0,134.0507,134.438,133.7726,133.9017,14647.0
2024-10-15 13:30:00,134.81,135.06,134.6,134.62,22861.0,133.8918,134.1401,133.6832,133.7031,22861.0
2024-10-15 14:00:00,134.57,134.69,133.87,134.09,24214.0,133.6534,133.7726,132.9582,133.1767,24214.0
2024-10-15 14:30:00,134.12,134.22,133.9,133.98,53683.0,133.2065,133.3058,132.988,133.0674,53683.0
2024-10-15 15:00:00,133.99,134.02,132.98,132.98,45657.0,133.0773,133.1071,132.0742,132.0742,45657.0
2024-10-15 15:30:00,132.97,133.27,132.82,133.14,157994.0,132.0643,132.3623,131.9153,132.2331,157994.0
2024-10-16 09:30:00,133.64,136.13,133.22,135.87,87851.0,132.7297,135.2028,132.3126,134.9445,87851.0
2024-10-16 10:00:00,135.87,136.47,135.69,136.15,106119.0,134.9445,135.5405,134.7658,135.2226,106119.0
2024-10-16 10:30:00,136.08,136.09,135.57,135.83,60434.0,135.1531,135.163,134.6466,134.9048,60434.0
2024-10-16 11:00:00,135.83,135.83,135.34,135.5,25215.0,134.9048,134.9048,134.4182,134.5771,25215.0
2024-10-16 11:30:00,135.6,136.04,135.36,136.02,28712.0,134.6764,135.1134,134.438,135.0935,28712.0
2024-10-16 12:00:00,136.03,136.32,135.77,135.78,35120.0,135.1035,135.3915,134.8452,134.8552,35120.0
2024-10-16 12:30:00,135.73,135.8,135.56,135.59,20154.0,134.8055,134.875,134.6367,134.6665,20154.0
2024-10-16 13:00:00,135.59,135.59,135.23,135.44,16716.0,134.6665,134.6665,134.3089,134.5175,16716.0
2024-10-16 13:30:00,135.46,135.66,135.43,135.5,24159.0,134.5373,134.736,134.5075,134.5771,24159.0
2024-10-16 14:00:00,135.5,135.75,135.48,135.72,37385.0,134.5771,134.8254,134.5572,134.7956,37385.0
2024-10-16 14:30:00,135.72,135.72,135.44,135.67,28352.0,134.7956,134.7956,134.5175,134.7459,28352.0
2024-10-16 15:00:00,135.67,135.96,135.48,135.91,45841.0,134.7459,135.0339,134.5572,134.9843,45841.0
2024-10-16 15:30:00,135.88,136.24,135.62,136.11,157386.0,134.9545,135.312,134.6962,135.1829,157386.0
2024-10-17 09:30:00,136.95,137.58,136.24,137.21,56363.0,136.0172,136.6429,135.312,136.2754,56363.0
2024-10-17 10:00:00,137.26,137.38,136.55,136.63,23596.0,136.3251,136.4443,135.6199,135.6994,23596.0
2024-10-17 10:30:00,136.66,137.42,136.45,137.19,39469.0,135.7292,136.484,135.5206,136.2556,39469.0
2024-10-17 11:00:00,137.18,137.74,136.92,137.54,61386.0,136.2456,136.8018,135.9874,136.6032,61386.0
2024-10-17 11:30:00,137.52,137.7,137.1,137.24,32185.0,136.5833,136.7621,136.1662,136.3052,32185.0
2024-10-17 12:00:00,137.24,137.7,137.18,137.69,22174.0,136.3052,136.7621,136.2456,136.7521,22174.0
2024-10-17 12:30:00,137.63,138.12,137.6,138.11,30694.0,136.6926,137.1792,136.6628,137.1693,30694.0
2024-10-17 13:00:00,138.12,138.12,137.74,137.74,24181.0,137.1792,137.1792,136.8018,136.8018,24181.0
2024-10-17 13:30:00,137.74,138.08,137.61,138.02,32791.0,136.8018,137.1395,136.6727,137.0799,32791.0
2024-10-17 14:00:00,138.02,138.02,137.62,137.82,56604.0,137.0799,137.0799,136.6826,136.8813,56604.0
2024-10-17 14:30:00,137.8,137.82,137.47,137.68,31660.0,136.8614,136.8813,136.5336,136.7422,31660.0
2024-10-17 15:00:00,137.69,137.89,137.68,137.8,44143.0,136.7521,136.9508,136.7422,136.8614,44143.0
2024-10-17 15:30:00,137.78,138.2,137.44,138.18,186635.0,136.8415,137.2587,136.5038,137.2388,186635.0
2024-10-18 09:30:00,138.76,139.0,137.34,137.74,104724.0,137.8149,138.0532,136.4045,136.8018,104724.0
2024-10-18 10:00:00,137.65,138.28,137.32,138.28,30585.0,136.7124,137.3381,136.3847,137.3381,30585.0
2024-10-18 10:30:00,138.28,138.53,138.04,138.19,61306.0,137.3381,137.5864,137.0998,137.2487,61306.0
2024-10-18 11:00:00,138.18,138.35,137.96,138.3,38943.0,137.2388,137.4077,137.0203,137.358,38943.0
2024-10-18 11:30:00,138.28,138.65,138.27,138.56,31111.0,137.3381,137.7056,137.3282,137.6162,31111.0
2024-10-18 12:00:00,138.55,139.23,138.48,139.17,32392.0,137.6063,138.2817,137.5368,138.2221,32392.0
2024-10-18 12:30:00,139.15,139.28,139.1,139.16,32521.0,138.2022,138.3313,138.1525,138.2121,32521.0
2024-10-18 13:00:00,139.1,139.4,138.89,138.91,32028.0,138.1525,138.4505,137.944,137.9638,32028.0
2024-10-18 13:30:00,138.89,139.21,138.67,139.21,53912.0,137.944,138.2618,137.7255,138.2618,53912.0
2024-10-18 14:00:00,139.19,139.19,138.85,139.09,34360.0,138.2419,138.2419,137.9042,138.1426,34360.0
2024-10-18 14:30:00,139.11,139.11,138.87,139.04,36956.0,138.1625,138.1625,137.9241,138.093,36956.0
2024-10-18 15:00:00,139.01,139.06,138.59,138.9,60129.0,138.0632,138.1128,137.646,137.9539,60129.0
2024-10-18 15:30:00,138.89,139.0,138.45,138.53,341699.0,137.944,138.0532,137.507,137.5864,341699.0
2024-10-21 09:30:00,138.43,138.84,137.54,137.77,30548.0,137.4871,137.8943,136.6032,136.8316,30548.0
2024-10-21 10:00:00,137.83,138.07,137.6,137.71,24948.0,136.8912,137.1296,136.6628,136.772,24948.0
2024-10-21 10:30:00,137.69,138.42,137.51,138.12,33207.0,136.7521,137.4772,136.5734,137.1792,33207.0
2024-10-21 11:00:00,138.12,138.12,137.37,137.52,44209.0,137.1792,137.1792,136.4343,136.5833,44209.0
2024-10-21 11:30:00,137.52,137.83,136.94,137.7,41877.0,136.5833,136.8912,136.0073,136.7621,41877.0
2024-10-21 12:00:00,137.75,137.75,137.47,137.56,41342.0,136.8117,136.8117,136.5336,136.623,41342.0
2024-10-21 12:30:00,137.53,137.79,137.38,137.71,19263.0,136.5932,136.8515,136.4443,136.772,19263.0
2024-10-21 13:00:00,137.71,137.71,137.42,137.5,21827.0,136.772,136.772,136.484,136.5634,21827.0
2024-10-21 13:30:00,137.5,137.78,137.45,137.74,29512.0,136.5634,136.8415,136.5138,136.8018,29512.0
2024-10-21 14:00:00,137.71,137.78,137.32,137.43,27634.0,136.772,136.8415,136.3847,136.4939,27634.0
2024-10-21 14:30:00,137.44,137.46,137.32,137.44,35038.0,136.5038,136.5237,136.3847,136.5038,35038.0
2024-10-21 15:00:00,137.44,137.87,137.43,137.68,33987.0,136.5038,136.9309,136.4939,136.7422,33987.0
2024-10-21 15:30:00,137.67,137.69,137.23,137.53,144733.0,136.7323,136.7521,136.2953,136.5932,144733.0
2024-10-22 09:30:00,136.64,137.9,136.38,136.68,21701.0,135.7093,136.9607,135.4511,135.749,21701.0
2024-10-22 10:00:00,136.59,136.71,136.11,136.3,36864.0,135.6596,135.7788,135.1829,135.3716,36864.0
2024-10-22 10:30:00,136.3,136.4,135.98,136.39,20697.0,135.3716,135.4709,135.0538,135.461,20697.0
2024-10-22 11:00:00,136.34,136.62,136.17,136.53,22009.0,135.4113,135.6894,135.2425,135.6,22009.0
2024-10-22 11:30:00,136.55,136.67,136.27,136.29,13122.0,135.6199,135.7391,135.3418,135.3617,13122.0
2024-10-22 12:00:00,136.29,136.35,136.12,136.17,14048.0,135.3617,135.4213,135.1928,135.2425,14048.0
2024-10-22 12:30:00,136.1,136.41,136.01,136.01,12219.0,135.173,135.4809,135.0836,135.0836,12219.0
2024-10-22 13:00:00,136.14,136.26,135.91,136.06,11974.0,135.2127,135.3319,134.9843,135.1332,11974.0
2024-10-22 13:30:00,136.09,136.1,135.94,135.94,21637.0,135.163,135.173,135.0141,135.0141,21637.0
2024-10-22 14:00:00,135.97,136.28,135.86,136.23,24806.0,135.0439,135.3518,134.9346,135.3021,24806.0
2024-10-22 14:30:00,136.25,136.34,136.13,136.13,25022.0,135.322,135.4113,135.2028,135.2028,25022.0
2024-10-22 15:00:00,136.14,136.4,136.1,136.39,18002.0,135.2127,135.4709,135.173,135.461,18002.0
2024-10-22 15:30:00,136.41,136.47,135.95,136.19,148779.0,135.4809,135.5405,135.024,135.2624,148779.0
2024-10-23 09:30:00,135.58,137.02,135.58,136.15,28650.0,134.6565,136.0867,134.6565,135.2226,28650.0
2024-10-23 10:00:00,136.09,136.88,136.05,136.86,40052.0,135.163,135.9477,135.1233,135.9278,40052.0
2024-10-23 10:30:00,136.87,137.4,136.73,136.95,39801.0,135.9377,136.4641,135.7987,136.0172,39801.0
2024-10-23 11:00:00,136.94,137.27,136.77,137.02,64241.0,136.0073,136.335,135.8384,136.0867,64241.0
2024-10-23 11:30:00,136.97,137.58,136.95,137.33,30160.0,136.0371,136.6429,136.0172,136.3946,30160.0
2024-10-23 12:00:00,137.35,137.51,137.04,137.1,44181.0,136.4145,136.5734,136.1066,136.1662,44181.0
2024-10-23 12:30:00,137.09,137.25,136.73,136.78,25587.0,136.1562,136.3151,135.7987,135.8483,25587.0
2024-10-23 13:00:00,136.78,136.93,136.39,136.53,44216.0,135.8483,135.9973,135.461,135.6,44216.0
2024-10-23 13:30:00,136.53,136.79,136.45,136.51,56643.0,135.6,135.8583,135.5206,135.5802,56643.0
2024-10-23 14:00:00,136.51,136.64,136.22,136.59,60622.0,135.5802,135.7093,135.2922,135.6596,60622.0
2024-10-23 14:30:00,136.61,137.14,136.6,137.06,63256.0,135.6795,136.2059,135.6696,136.1264,63256.0
2024-10-23 15:00:00,137.03,137.08,136.42,136.72,51192.0,136.0966,136.1463,135.4908,135.7888,51192.0
2024-10-23 15:30:00,136.72,137.55,136.66,137.38,159185.0,135.7888,136.6131,135.7292,136.4443,159185.0
2024-10-24 09:30:00,144.77,148.68,143.41,146.21,195374.0,143.7839,147.6673,142.4332,145.2141,195374.0
2024-10-24 10:00:00,146.15,146.99,144.59,146.49,150430.0,145.1545,145.9888,143.6051,145.4922,150430.0
2024-10-24 10:30:00,146.37,148.15,146.11,147.63,117692.0,145.373,147.1409,145.1148,146.6244,117692.0
2024-10-24 11:00:00,147.63,148.01,146.96,147.18,87224.0,146.6244,147.0019,145.959,146.1775,87224.0
2024-10-24 11:30:00,147.17,148.26,147.03,147.25,68187.0,146.1676,147.2502,146.0285,146.247,68187.0
2024-10-24 12:00:00,147.2,147.26,146.37,146.99,134334.0,146.1974,146.257,145.373,145.9888,134334.0
2024-10-24 12:30:00,147.03,147.45,146.59,146.81,90921.0,146.0285,146.4457,145.5915,145.81,90921.0
2024-10-24 13:00:00,146.81,147.72,146.76,147.58,140764.0,145.81,146.7138,145.7604,146.5748,140764.0
2024-10-24 13:30:00,147.55,147.83,146.67,146.67,88120.0,146.545,146.8231,145.671,145.671,88120.0
2024-10-24 14:00:00,146.67,146.84,146.37,146.71,59335.0,145.671,145.8398,145.373,145.7107,59335.0
2024-10-24 14:30:00,146.76,147.41,146.5,147.31,75996.0,145.7604,146.4059,145.5021,146.3066,75996.0
2024-10-24 15:00:00,147.23,147.38,146.98,147.15,61001.0,146.2272,146.3761,145.9789,146.1477,61001.0
2024-10-24 15:30:00,147.14,147.88,147.1,147.35,289752.0,146.1378,146.8727,146.0981,146.3463,289752.0
2024-10-25 09:30:00,147.31,147.41,145.73,146.22,106601.0,146.3066,146.4059,144.7374,145.224,106601.0
2024-10-25 10:00:00,146.49,146.99,146.07,146.73,75118.0,145.4922,145.9888,145.0751,145.7306,75118.0
2024-10-25 10:30:00,146.66,147.19,146.65,146.94,35219.0,145.661,146.1874,145.6511,145.9391,35219.0
2024-10-25 11:00:00,146.94,147.0,145.88,146.02,56997.0,145.9391,145.9987,144.8864,145.0254,56997.0
2024-10-25 11:30:00,146.11,146.32,145.4,145.71,52525.0,145.1148,145.3234,144.4096,144.7175,52525.0
2024-10-25 12:00:00,145.71,146.1,145.7,146.05,35060.0,144.7175,145.1049,144.7076,145.0552,35060.0
2024-10-25 12:30:00,146.05,146.09,145.75,145.99,37290.0,145.0552,145.0949,144.7572,144.9956,37290.0
2024-10-25 13:00:00,145.97,145.97,145.13,145.2,32306.0,144.9757,144.9757,144.1415,144.211,32306.0
2024-10-25 13:30:00,145.18,145.36,144.67,145.2,27905.0,144.1911,144.3699,143.6846,144.211,27905.0
2024-10-25 14:00:00,144.97,145.16,144.48,145.11,35599.0,143.9826,144.1713,143.4959,144.1216,35599.0
2024-10-25 14:30:00,145.13,145.2,144.89,145.2,46632.0,144.1415,144.211,143.9031,144.211,46632.0
2024-10-25 15:00:00,145.21,145.31,144.52,144.56,63762.0,144.2209,144.3202,143.5356,143.5754,63762.0
2024-10-25 15:30:00,144.54,145.21,144.39,144.86,274589.0,143.5555,144.2209,143.4065,143.8733,274589.0
2024-10-28 09:30:00,146.36,147.82,146.24,147.47,30802.0,145.3631,146.8131,145.2439,146.4655,30802.0
2024-10-28 10:00:00,147.39,147.53,147.12,147.48,15089.0,146.3861,146.5251,146.1179,146.4755,15089.0
2024-10-28 10:30:00,147.53,147.85,147.08,147.77,19165.0,146.5251,146.8429,146.0782,146.7635,19165.0
2024-10-28 11:00:00,147.8,148.15,147.24,148.13,24307.0,146.7933,147.1409,146.2371,147.121,24307.0
2024-10-28 11:30:00,148.05,148.1,147.55,147.61,15923.0,147.0416,147.0912,146.545,146.6046,15923.0
2024-10-28 12:00:00,147.64,147.92,147.49,147.81,11427.0,146.6344,146.9125,146.4854,146.8032,11427.0
2024-10-28 12:30:00,147.84,147.9,147.61,147.67,19465.0,146.833,146.8926,146.6046,146.6642,19465.0
2024-10-28 13:00:00,147.61,147.87,147.56,147.87,9149.0,146.6046,146.8628,146.5549,146.8628,9149.0
2024-10-28 13:30:00,147.86,148.17,147.86,147.99,10388.0,146.8529,147.1608,146.8529,146.982,10388.0
2024-10-28 14:00:00,147.99,148.3,147.86,148.23,20230.0,146.982,147.2899,146.8529,147.2204,20230.0
2024-10-28 14:30:00,148.25,148.46,148.1,148.37,19218.0,147.2402,147.4488,147.0912,147.3594,19218.0
2024-10-28 15:00:00,148.27,148.52,148.16,148.27,34595.0,147.2601,147.5084,147.1508,147.2601,34595.0
2024-10-28 15:30:00,148.3,148.39,147.96,148.13,120439.0,147.2899,147.3793,146.9522,147.121,120439.0
2024-10-29 09:30:00,148.57,149.54,147.84,148.97,39792.0,147.558,148.5214,146.833,147.9553,39792.0
2024-10-29 10:00:00,148.87,149.14,148.73,148.83,34118.0,147.856,148.1242,147.7169,147.8163,34118.0
2024-10-29 10:30:00,148.87,149.22,148.64,149.22,14307.0,147.856,148.2036,147.6276,148.2036,14307.0
2024-10-29 11:00:00,149.14,149.3,148.78,148.94,14111.0,148.1242,148.2831,147.7666,147.9255,14111.0
2024-10-29 11:30:00,148.99,149.38,148.95,149.37,12396.0,147.9752,148.3625,147.9355,148.3526,12396.0
2024-10-29 12:00:00,149.44,149.51,148.94,149.05,19078.0,148.4221,148.4916,147.9255,148.0348,19078.0
2024-10-29 12:30:00,149.04,149.22,148.85,149.09,21484.0,148.0248,148.2036,147.8361,148.0745,21484.0
2024-10-29 13:00:00,149.1,149.14,148.78,148.97,22714.0,148.0844,148.1242,147.7666,147.9553,22714.0
2024-10-29 13:30:00,149.0,149.05,148.77,149.03,17517.0,147.9851,148.0348,147.7567,148.0149,17517.0
2024-10-29 14:00:00,148.98,149.12,148.85,148.99,19038.0,147.9652,148.1043,147.8361,147.9752,19038.0
2024-10-29 14:30:00,148.99,149.21,148.97,149.17,20718.0,147.9752,148.1937,147.9553,148.154,20718.0
2024-10-29 15:00:00,149.16,149.16,148.83,149.0,30747.0,148.144,148.144,147.8163,147.9851,30747.0
2024-10-29 15:30:00,148.99,149.15,148.76,149.03,181395.0,147.9752,148.1341,147.7467,148.0149,181395.0
2024-10-30 09:30:00,149.86,150.94,148.74,150.7,27631.0,148.8393,149.9119,147.7269,149.6735,27631.0
2024-10-30 10:00:00,150.8,150.92,149.8,149.82,32290.0,149.7729,149.892,148.7797,148.7995,32290.0
2024-10-30 10:30:00,149.95,150.05,149.49,149.49,31160.0,148.9286,149.028,148.4718,148.4718,31160.0
2024-10-30 11:00:00,149.6,149.6,149.04,149.18,18314.0,148.581,148.581,148.0248,148.1639,18314.0
2024-10-30 11:30:00,149.18,149.48,149.18,149.32,14751.0,148.1639,148.4618,148.1639,148.3029,14751.0
2024-10-30 12:00:00,149.37,149.37,148.94,149.06,21777.0,148.3526,148.3526,147.9255,148.0447,21777.0
2024-10-30 12:30:00,149.0,149.03,148.59,148.75,22425.0,147.9851,148.0149,147.5779,147.7368,22425.0
2024-10-30 13:00:00,148.69,148.88,148.65,148.79,23797.0,147.6772,147.8659,147.6375,147.7765,23797.0
2024-10-30 13:30:00,148.74,148.77,148.45,148.59,32012.0,147.7269,147.7567,147.4389,147.5779,32012.0
2024-10-30 14:00:00,148.6,149.04,148.58,148.86,28576.0,147.5878,148.0248,147.568,147.8461,28576.0
2024-10-30 14:30:00,148.85,149.02,148.8,148.92,18121.0,147.8361,148.005,147.7865,147.9057,18121.0
2024-10-30 15:00:00,148.89,148.89,148.58,148.69,27629.0,147.8759,147.8759,147.568,147.6772,27629.0
2024-10-30 15:30:00,148.7,149.15,148.62,149.07,117656.0,147.6872,148.1341,147.6077,148.0546,117656.0
2024-10-31 09:30:00,149.46,151.59,149.46,150.45,65150.0,148.442,150.5575,148.442,149.4252,65150.0
2024-10-31 10:00:00,150.47,150.75,149.31,149.62,41317.0,149.4451,149.7232,148.293,148.6009,41317.0
2024-10-31 10:30:00,149.62,149.9,148.58,148.77,41675.0,148.6009,148.879,147.568,147.7567,41675.0
2024-10-31 11:00:00,148.58,148.66,147.89,147.94,56326.0,147.568,147.6474,146.8827,146.9323,56326.0
2024-10-31 11:30:00,148.12,148.67,148.05,148.51,24757.0,147.1111,147.6574,147.0416,147.4984,24757.0
2024-10-31 12:00:00,148.58,149.0,148.28,149.0,10462.0,147.568,147.9851,147.27,147.9851,10462.0
2024-10-31 12:30:00,148.9,148.95,148.51,148.68,11521.0,147.8858,147.9355,147.4984,147.6673,11521.0
2024-10-31 13:00:00,148.68,149.04,148.67,148.97,9596.0,147.6673,148.0248,147.6574,147.9553,9596.0
2024-10-31 13:30:00,148.97,149.11,148.5,148.82,22018.0,147.9553,148.0944,147.4885,147.8063,22018.0
2024-10-31 14:00:00,148.77,148.9,148.7,148.79,19466.0,147.7567,147.8858,147.6872,147.7765,19466.0
2024-10-31 14:30:00,148.81,148.85,148.4,148.7,26372.0,147.7964,147.8361,147.3892,147.6872,26372.0
2024-10-31 15:00:00,148.68,149.08,148.68,149.03,38308.0,147.6673,148.0646,147.6673,148.0149,38308.0
2024-10-31 15:30:00,149.07,149.14,148.19,148.19,126783.0,148.0546,148.1242,147.1806,147.1806,126783.0
2024-11-01 09:30:00,148.25,148.64,147.64,148.24,22801.0,147.2402,147.6276,146.6344,147.2303,22801.0
2024-11-01 10:00:00,147.96,148.74,147.96,148.55,42189.0,146.9522,147.7269,146.9522,147.5382,42189.0
2024-11-01 10:30:00,148.6,148.6,147.93,148.14,26273.0,147.5878,147.5878,146.9224,147.131,26273.0
2024-11-01 11:00:00,148.15,148.23,147.89,148.13,20437.0,147.1409,147.2204,146.8827,147.121,20437.0
2024-11-01 11:30:00,148.17,148.17,147.39,147.56,14957.0,147.1608,147.1608,146.3861,146.5549,14957.0
2024-11-01 12:00:00,147.6,147.77,147.28,147.28,13864.0,146.5946,146.7635,146.2768,146.2768,13864.0
2024-11-01 12:30:00,147.34,147.42,146.73,146.92,13576.0,146.3364,146.4159,145.7306,145.9193,13576.0
2024-11-01 13:00:00,146.94,146.94,146.13,146.35,42927.0,145.9391,145.9391,145.1347,145.3532,42927.0
2024-11-01 13:30:00,146.33,146.33,145.75,145.8,23254.0,145.3333,145.3333,144.7572,144.8069,23254.0
2024-11-01 14:00:00,145.79,145.85,145.25,145.46,64655.0,144.797,144.8566,144.2607,144.4692,64655.0
2024-11-01 14:30:00,145.46,145.62,145.08,145.28,60602.0,144.4692,144.6281,144.0918,144.2904,60602.0
2024-11-01 15:00:00,145.27,145.3,144.42,144.48,89858.0,144.2805,144.3103,143.4363,143.4959,89858.0
2024-11-01 15:30:00,144.5,144.67,144.12,144.26,231518.0,143.5158,143.6846,143.1383,143.2774,231518.0
2024-11-04 09:30:00,144.01,144.58,143.11,143.59,39002.0,143.0291,143.5952,142.1352,142.612,39002.0
2024-11-04 10:00:00,143.64,144.66,143.64,144.66,65762.0,142.6616,143.6747,142.6616,143.6747,65762.0
2024-11-04 10:30:00,144.66,144.87,144.32,144.46,70129.0,143.6747,143.8832,143.337,143.476,70129.0
2024-11-04 11:00:00,144.42,144.99,144.36,144.87,22892.0,143.4363,144.0024,143.3767,143.8832,22892.0
2024-11-04 11:30:00,144.83,144.98,143.95,144.04,37246.0,143.8435,143.9925,142.9695,143.0589,37246.0
2024-11-04 12:00:00,144.05,145.19,143.98,145.11,47228.0,143.0688,144.2011,142.9993,144.1216,47228.0
2024-11-04 12:30:00,145.18,145.81,145.08,145.71,24401.0,144.1911,144.8168,144.0918,144.7175,24401.0
2024-11-04 13:00:00,145.71,145.81,145.39,145.53,17770.0,144.7175,144.8168,144.3997,144.5387,17770.0
2024-11-04 13:30:00,145.46,145.93,145.36,145.75,33130.0,144.4692,144.936,144.3699,144.7572,33130.0
2024-11-04 14:00:00,145.71,146.13,145.7,145.97,25656.0,144.7175,145.1347,144.7076,144.9757,25656.0
2024-11-04 14:30:00,145.97,145.97,145.45,145.48,20185.0,144.9757,144.9757,144.4593,144.4891,20185.0
2024-11-04 15:00:00,145.47,145.56,145.12,145.3,44883.0,144.4792,144.5685,144.1315,144.3103,44883.0
2024-11-04 15:30:00,145.31,145.39,144.89,145.31,145956.0,144.3202,144.3997,143.9031,144.3202,145956.0
2024-11-05 09:30:00,143.57,145.4,142.44,144.76,140941.0,142.5921,144.4096,141.4698,143.774,140941.0
2024-11-05 10:00:00,144.98,145.13,144.13,144.44,85918.0,143.9925,144.1415,143.1483,143.4562,85918.0
2024-11-05 10:30:00,144.44,145.54,144.44,144.87,43094.0,143.4562,144.5487,143.4562,143.8832,43094.0
2024-11-05 11:00:00,144.83,144.97,144.48,144.94,20098.0,143.8435,143.9826,143.4959,143.9528,20098.0
2024-11-05 11:30:00,144.94,145.13,144.84,145.03,15109.0,143.9528,144.1415,143.8534,144.0422,15109.0
2024-11-05 12:00:00,144.98,145.23,144.73,144.81,11939.0,143.9925,144.2408,143.7442,143.8237,11939.0
2024-11-05 12:30:00,144.83,145.19,144.8,145.14,46776.0,143.8435,144.2011,143.8137,144.1514,46776.0
2024-11-05 13:00:00,145.11,145.24,144.97,145.19,12312.0,144.1216,144.2507,143.9826,144.2011,12312.0
2024-11-05 13:30:00,145.17,145.78,145.14,145.65,8432.0,144.1812,144.787,144.1514,144.6579,8432.0
2024-11-05 14:00:00,145.69,146.02,145.5,145.53,18340.0,144.6977,145.0254,144.509,144.5387,18340.0
2024-11-05 14:30:00,145.48,145.69,145.34,145.41,20267.0,144.4891,144.6977,144.35,144.4196,20267.0
2024-11-05 15:00:00,145.38,145.55,145.25,145.42,40759.0,144.3898,144.5586,144.2607,144.4295,40759.0
2024-11-05 15:30:00,145.42,146.49,145.42,146.42,98559.0,144.4295,145.4922,144.4295,145.4227,98559.0
2024-11-06 09:30:00,157.44,160.41,156.99,158.59,159640.0,156.3676,159.3174,155.9207,157.5098,159640.0
2024-11-06 10:00:00,158.63,159.68,157.68,158.92,153251.0,157.5495,158.5924,156.606,157.8375,153251.0
2024-11-06 10:30:00,158.77,159.29,158.39,159.19,87172.0,157.6886,158.205,157.3112,158.1057,87172.0
2024-11-06 11:00:00,159.3,159.6,158.58,159.0,60677.0,158.215,158.5129,157.4999,157.917,60677.0
2024-11-06 11:30:00,159.08,159.99,158.67,159.92,92074.0,157.9965,158.9003,157.5892,158.8307,92074.0
2024-11-06 12:00:00,159.91,160.19,159.36,160.01,43463.0,158.8208,159.0989,158.2745,158.9201,43463.0
2024-11-06 12:30:00,160.09,160.69,159.8,160.5,40874.0,158.9996,159.5955,158.7115,159.4068,40874.0
2024-11-06 13:00:00,160.5,160.77,160.02,160.04,28119.0,159.4068,159.6749,158.93,158.9499,28119.0
2024-11-06 13:30:00,160.02,160.77,160.02,160.59,50411.0,158.93,159.6749,158.93,159.4962,50411.0
2024-11-06 14:00:00,160.56,160.69,159.89,160.52,38007.0,159.4664,159.5955,158.8009,159.4266,38007.0
2024-11-06 14:30:00,160.46,160.68,160.17,160.52,42463.0,159.3671,159.5856,159.079,159.4266,42463.0
2024-11-06 15:00:00,160.51,161.29,160.31,160.53,108155.0,159.4167,160.1914,159.2181,159.4366,108155.0
2024-11-06 15:30:00,160.56,161.76,160.35,160.68,368843.0,159.4664,160.6582,159.2578,159.5856,368843.0
2024-11-07 09:30:00,159.35,159.67,157.26,158.98,76234.0,158.2646,158.5824,156.1888,157.8971,76234.0
2024-11-07 10:00:00,158.98,160.0,158.95,159.78,32392.0,157.8971,158.9102,157.8673,158.6917,32392.0
2024-11-07 10:30:00,159.87,160.45,159.26,159.63,46635.0,158.7811,159.3571,158.1752,158.5427,46635.0
2024-11-07 11:00:00,159.5,159.67,159.17,159.38,37675.0,158.4136,158.5824,158.0858,158.2944,37675.0
2024-11-07 11:30:00,159.38,159.7,159.22,159.3,21902.0,158.2944,158.6122,158.1355,158.215,21902.0
2024-11-07 12:00:00,159.22,159.7,159.21,159.39,27977.0,158.1355,158.6122,158.1256,158.3043,27977.0
2024-11-07 12:30:00,159.39,159.39,158.23,158.3,39134.0,158.3043,158.3043,157.1522,157.2218,39134.0
2024-11-07 13:00:00,158.35,159.16,158.27,159.14,24489.0,157.2714,158.0759,157.192,158.056,24489.0
2024-11-07 13:30:00,159.13,159.15,158.31,158.42,22049.0,158.0461,158.066,157.2317,157.3409,22049.0
2024-11-07 14:00:00,158.3,158.64,157.35,157.6,22956.0,157.2218,157.5594,156.2782,156.5265,22956.0
2024-11-07 14:30:00,157.5,157.88,156.94,157.75,45919.0,156.4272,156.8046,155.871,156.6755,45919.0
2024-11-07 15:00:00,157.71,157.75,157.17,157.53,41272.0,156.6358,156.6755,156.0995,156.457,41272.0
2024-11-07 15:30:00,157.58,157.73,156.36,156.38,176887.0,156.5067,156.6556,155.295,155.3148,176887.0
2024-11-08 09:30:00,157.66,157.66,156.07,156.53,36150.0,156.5861,156.5861,155.007,155.4638,36150.0
2024-11-08 10:00:00,156.57,156.81,155.88,156.44,38142.0,155.5035,155.7419,154.8182,155.3744,38142.0
2024-11-08 10:30:00,156.27,156.91,155.78,156.65,99979.0,155.2056,155.8412,154.7189,155.583,99979.0
2024-11-08 11:00:00,156.67,157.27,156.56,156.99,56832.0,155.6029,156.1988,155.4936,155.9207,56832.0
2024-11-08 11:30:00,156.99,157.03,156.53,157.03,19202.0,155.9207,155.9604,155.4638,155.9604,19202.0
2024-11-08 12:00:00,156.95,157.55,156.79,157.52,44261.0,155.881,156.4769,155.7221,156.4471,44261.0
2024-11-08 12:30:00,157.59,158.2,157.55,157.98,65347.0,156.5166,157.1224,156.4769,156.9039,65347.0
2024-11-08 13:00:00,157.95,158.03,157.71,158.03,9780.0,156.8741,156.9536,156.6358,156.9536,9780.0
2024-11-08 13:30:00,158.04,159.38,158.03,159.28,45932.0,156.9635,158.2944,156.9536,158.1951,45932.0
2024-11-08 14:00:00,159.19,159.25,158.84,159.25,26551.0,158.1057,158.1653,157.7581,158.1653,26551.0
2024-11-08 14:30:00,159.18,159.76,159.13,159.62,43510.0,158.0958,158.6718,158.0461,158.5328,43510.0
2024-11-08 15:00:00,159.56,159.57,158.89,158.94,60915.0,158.4732,158.4831,157.8077,157.8574,60915.0
2024-11-08 15:30:00,158.92,159.0,158.67,158.76,67800.0,157.8375,157.917,157.5892,157.6786,67800.0
2024-11-11 09:30:00,160.81,162.26,160.81,162.26,16324.0,159.7147,161.1548,159.7147,161.1548,16324.0
2024-11-11 10:00:00,162.19,162.29,161.64,162.03,13075.0,161.0853,161.1846,160.539,160.9264,13075.0
2024-11-11 10:30:00,162.06,162.96,162.06,162.7,17532.0,160.9562,161.85,160.9562,161.5918,17532.0
2024-11-11 11:00:00,162.77,162.88,162.19,162.72,16315.0,161.6613,161.7706,161.0853,161.6117,16315.0
2024-11-11 11:30:00,162.59,163.14,162.57,162.86,8994.0,161.4825,162.0288,161.4627,161.7507,8994.0
2024-11-11 12:00:00,162.85,163.18,162.72,162.99,20797.0,161.7408,162.0685,161.6117,161.8798,20797.0
2024-11-11 12:30:00,162.86,162.89,162.36,162.42,8635.0,161.7507,161.7805,161.2541,161.3137,8635.0
2024-11-11 13:00:00,162.42,162.52,162.25,162.39,7532.0,161.3137,161.413,161.1449,161.2839,7532.0
2024-11-11 13:30:00,162.39,162.82,162.33,162.81,16905.0,161.2839,161.711,161.2243,161.701,16905.0
2024-11-11 14:00:00,162.81,163.06,162.65,162.92,16747.0,161.701,161.9493,161.5421,161.8103,16747.0
2024-11-11 14:30:00,162.89,163.21,162.78,163.16,21984.0,161.7805,162.0983,161.6713,162.0487,21984.0
2024-11-11 15:00:00,163.07,163.39,163.03,163.1,14889.0,161.9593,162.2771,161.9195,161.9891,14889.0
2024-11-11 15:30:00,163.1,163.11,162.38,162.71,129080.0,161.9891,161.999,161.274,161.6017,129080.0
2024-11-12 09:30:00,162.39,162.67,161.6,161.88,26739.0,161.2839,161.562,160.4993,160.7774,26739.0
2024-11-12 10:00:00,161.94,162.49,161.74,162.49,24580.0,160.837,161.3832,160.6383,161.3832,24580.0
2024-11-12 10:30:00,162.4,162.46,161.6,161.82,21600.0,161.2938,161.3534,160.4993,160.7178,21600.0
2024-11-12 11:00:00,161.74,162.0,161.64,161.86,10907.0,160.6383,160.8966,160.539,160.7575,10907.0
2024-11-12 11:30:00,161.83,162.01,161.36,161.36,16737.0,160.7277,160.9065,160.2609,160.2609,16737.0
2024-11-12 12:00:00,161.4,161.88,161.39,161.62,7574.0,160.3007,160.7774,160.2907,160.5192,7574.0
2024-11-12 12:30:00,161.56,161.56,160.79,160.9,17819.0,160.4596,160.4596,159.6948,159.8041,17819.0
2024-11-12 13:00:00,160.79,161.2,160.78,161.2,22735.0,159.6948,160.102,159.6849,160.102,22735.0
2024-11-12 13:30:00,161.13,161.9,161.13,161.68,16725.0,160.0325,160.7972,160.0325,160.5787,16725.0
2024-11-12 14:00:00,161.7,162.01,161.7,161.89,7071.0,160.5986,160.9065,160.5986,160.7873,7071.0
2024-11-12 14:30:00,161.87,161.94,161.6,161.81,12487.0,160.7674,160.837,160.4993,160.7079,12487.0
2024-11-12 15:00:00,161.79,162.0,161.68,161.84,19493.0,160.688,160.8966,160.5787,160.7377,19493.0
2024-11-12 15:30:00,161.83,162.35,161.8,162.26,138700.0,160.7277,161.2442,160.6979,161.1548,138700.0
2024-11-13 09:30:00,162.07,163.17,162.02,163.17,14606.0,160.9661,162.0586,160.9164,162.0586,14606.0
2024-11-13 10:00:00,163.2,163.2,162.21,162.91,19775.0,162.0884,162.0884,161.1051,161.8004,19775.0
2024-11-13 10:30:00,162.89,163.18,162.71,162.77,16324.0,161.7805,162.0685,161.6017,161.6613,16324.0
2024-11-13 11:00:00,162.74,163.16,162.7,163.16,10749.0,161.6315,162.0487,161.5918,162.0487,10749.0
2024-11-13 11:30:00,162.99,163.32,162.6,162.69,12248.0,161.8798,162.2076,161.4925,161.5819,12248.0
2024-11-13 12:00:00,162.57,163.45,162.57,162.89,21067.0,161.4627,162.3367,161.4627,161.7805,21067.0
2024-11-13 12:30:00,162.89,162.98,162.55,162.55,14227.0,161.7805,161.8699,161.4428,161.4428,14227.0
2024-11-13 13:00:00,162.52,162.57,161.85,161.91,23148.0,161.413,161.4627,160.7476,160.8072,23148.0
2024-11-13 13:30:00,161.97,161.97,161.46,161.7,19671.0,160.8668,160.8668,160.3602,160.5986,19671.0
2024-11-13 14:00:00,161.69,161.86,161.37,161.44,5345.0,160.5887,160.7575,160.2709,160.3404,5345.0
2024-11-13 14:30:00,161.37,161.42,160.94,161.12,33348.0,160.2709,160.3205,159.8438,160.0226,33348.0
2024-11-13 15:00:00,161.14,161.53,160.89,161.47,11080.0,160.0424,160.4298,159.7941,160.3702,11080.0
2024-11-13 15:30:00,161.41,161.62,160.56,160.65,140920.0,160.3106,160.5192,159.4664,159.5558,140920.0
2024-11-14 09:30:00,162.67,163.27,161.93,162.97,55506.0,161.562,162.1579,160.827,161.86,55506.0
2024-11-14 10:00:00,162.98,162.98,161.97,162.34,33331.0,161.8699,161.8699,160.8668,161.2342,33331.0
2024-11-14 10:30:00,162.18,162.18,160.97,161.31,48846.0,161.0753,161.0753,159.8736,160.2113,48846.0
2024-11-14 11:00:00,161.21,161.29,160.83,161.18,13565.0,160.1119,160.1914,159.7345,160.0821,13565.0
2024-11-14 11:30:00,161.31,161.57,161.21,161.34,8100.0,160.2113,160.4695,160.1119,160.2411,8100.0
2024-11-14 12:00:00,161.31,161.31,160.42,160.5,25692.0,160.2113,160.2113,159.3273,159.4068,25692.0
2024-11-14 12:30:00,160.47,160.54,159.67,160.13,21295.0,159.377,159.4465,158.5824,159.0393,21295.0
2024-11-14 13:00:00,160.13,160.26,159.91,160.14,8257.0,159.0393,159.1684,158.8208,159.0492,8257.0
2024-11-14 13:30:00,160.06,160.1,159.47,159.66,28698.0,158.9698,159.0095,158.3838,158.5725,28698.0
2024-11-14 14:00:00,159.66,160.18,159.54,159.77,47271.0,158.5725,159.089,158.4533,158.6818,47271.0
2024-11-14 14:30:00,159.72,160.14,159.7,160.13,48007.0,158.6321,159.0492,158.6122,159.0393,48007.0
2024-11-14 15:00:00,159.98,160.55,159.28,160.28,66827.0,158.8903,159.4564,158.1951,159.1883,66827.0
2024-11-14 15:30:00,160.37,160.53,159.93,160.15,69866.0,159.2777,159.4366,158.8407,159.0592,69866.0
2024-11-15 09:30:00,160.0,161.26,160.0,160.31,66069.0,158.9102,160.1616,158.9102,159.2181,66069.0
2024-11-15 10:00:00,160.31,160.66,159.94,160.16,21421.0,159.2181,159.5657,158.8506,159.0691,21421.0
2024-11-15 10:30:00,160.11,160.3,159.7,160.13,11593.0,159.0194,159.2081,158.6122,159.0393,11593.0
2024-11-15 11:00:00,160.08,161.16,159.93,161.16,60530.0,158.9896,160.0623,158.8407,160.0623,60530.0
2024-11-15 11:30:00,161.3,161.57,160.7,161.36,40005.0,160.2013,160.4695,159.6054,160.2609,40005.0
2024-11-15 12:00:00,161.34,161.48,160.44,160.56,36162.0,160.2411,160.3801,159.3472,159.4664,36162.0
2024-11-15 12:30:00,160.47,160.77,160.23,160.67,10790.0,159.377,159.6749,159.1386,159.5756,10790.0
2024-11-15 13:00:00,160.77,161.35,160.55,160.99,40633.0,159.6749,160.251,159.4564,159.8934,40633.0
2024-11-15 13:30:00,161.05,161.05,160.22,160.56,69757.0,159.953,159.953,159.1287,159.4664,69757.0
2024-11-15 14:00:00,160.69,161.0,160.53,160.61,37656.0,159.5955,159.9034,159.4366,159.516,37656.0
2024-11-15 14:30:00,160.69,161.3,160.65,160.96,14341.0,159.5955,160.2013,159.5558,159.8636,14341.0
2024-11-15 15:00:00,160.92,161.19,160.84,161.03,24667.0,159.8239,160.0921,159.7445,159.9332,24667.0
2024-11-15 15:30:00,161.03,161.31,160.65,160.7,104186.0,159.9332,160.2113,159.5558,159.6054,104186.0
2024-11-18 09:30:00,160.71,162.3,160.23,161.93,29262.0,159.6153,161.1945,159.1386,160.827,29262.0
2024-11-18 10:00:00,162.06,163.02,161.84,162.57,45746.0,160.9562,161.9096,160.7377,161.4627,45746.0
2024-11-18 10:30:00,162.68,162.87,162.3,162.82,27902.0,161.5719,161.7606,161.1945,161.711,27902.0
2024-11-18 11:00:00,162.78,163.86,162.65,163.58,55841.0,161.6713,162.7439,161.5421,162.4658,55841.0
2024-11-18 11:30:00,163.66,164.33,163.54,163.86,37271.0,162.5453,163.2107,162.4261,162.7439,37271.0
2024-11-18 12:00:00,163.87,164.02,163.57,163.67,49672.0,162.7538,162.9028,162.4559,162.5552,49672.0
2024-11-18 12:30:00,163.74,163.74,163.14,163.45,15241.0,162.6247,162.6247,162.0288,162.3367,15241.0
2024-11-18 13:00:00,163.36,163.45,162.97,163.08,20320.0,162.2473,162.3367,161.86,161.9692,20320.0
2024-11-18 13:30:00,163.05,163.28,162.96,163.1,15929.0,161.9394,162.1678,161.85,161.9891,15929.0
2024-11-18 14:00:00,163.24,163.39,162.92,163.01,20759.0,162.1281,162.2771,161.8103,161.8997,20759.0
2024-11-18 14:30:00,163.0,163.37,162.71,163.33,20317.0,161.8898,162.2572,161.6017,162.2175,20317.0
2024-11-18 15:00:00,163.37,163.6,163.35,163.41,21201.0,162.2572,162.4857,162.2374,162.297,21201.0
2024-11-18 15:30:00,163.43,163.7,163.15,163.48,143821.0,162.3168,162.585,162.0387,162.3665,143821.0
2024-11-19 09:30:00,161.79,163.0,161.79,162.85,40912.0,160.688,161.8898,160.688,161.7408,40912.0
2024-11-19 10:00:00,162.65,162.89,162.25,162.37,115569.0,161.5421,161.7805,161.1449,161.264,115569.0
2024-11-19 10:30:00,162.47,162.59,162.19,162.42,33417.0,161.3634,161.4825,161.0853,161.3137,33417.0
2024-11-19 11:00:00,162.42,162.77,162.3,162.63,116459.0,161.3137,161.6613,161.1945,161.5223,116459.0
2024-11-19 11:30:00,162.62,162.73,162.48,162.66,25660.0,161.5123,161.6216,161.3733,161.5521,25660.0
2024-11-19 12:00:00,162.61,162.69,162.45,162.66,14752.0,161.5024,161.5819,161.3435,161.5521,14752.0
2024-11-19 12:30:00,162.62,163.16,162.59,163.0,23426.0,161.5123,162.0487,161.4825,161.8898,23426.0
2024-11-19 13:00:00,162.96,162.98,162.44,162.52,11526.0,161.85,161.8699,161.3336,161.413,11526.0
2024-11-19 13:30:00,162.49,162.87,162.41,162.68,21396.0,161.3832,161.7606,161.3038,161.5719,21396.0
2024-11-19 14:00:00,162.68,162.72,162.46,162.64,21187.0,161.5719,161.6117,161.3534,161.5322,21187.0
2024-11-19 14:30:00,162.64,162.7,162.49,162.6,17606.0,161.5322,161.5918,161.3832,161.4925,17606.0
2024-11-19 15:00:00,162.57,162.7,162.5,162.68,81329.0,161.4627,161.5918,161.3932,161.5719,81329.0
2024-11-19 15:30:00,162.71,162.95,162.44,162.62,149821.0,161.6017,161.8401,161.3336,161.5123,149821.0
2024-11-20 09:30:00,162.83,162.83,161.98,161.99,9681.0,161.7209,161.7209,160.8767,160.8866,9681.0
2024-11-20 10:00:00,161.95,162.26,160.9,161.25,4818.0,160.8469,161.1548,159.8041,160.1517,4818.0
2024-11-20 10:30:00,161.37,161.89,161.36,161.8,7893.0,160.2709,160.7873,160.2609,160.6979,7893.0
2024-11-20 11:00:00,161.75,161.75,160.78,160.8,5128.0,160.6483,160.6483,159.6849,159.7047,5128.0
2024-11-20 11:30:00,160.75,161.58,160.63,161.31,106737.0,159.6551,160.4794,159.5359,160.2113,106737.0
2024-11-20 12:00:00,161.28,161.42,160.53,160.81,10768.0,160.1815,160.3205,159.4366,159.7147,10768.0
2024-11-20 12:30:00,160.95,160.96,160.73,160.81,4285.0,159.8537,159.8636,159.6352,159.7147,4285.0
2024-11-20 13:00:00,161.0,161.28,160.81,161.24,9752.0,159.9034,160.1815,159.7147,160.1417,9752.0
2024-11-20 13:30:00,161.18,161.18,160.68,160.68,8349.0,160.0821,160.0821,159.5856,159.5856,8349.0
2024-11-20 14:00:00,160.71,161.14,160.61,161.06,12836.0,159.6153,160.0424,159.516,159.963,12836.0
2024-11-20 14:30:00,161.08,161.56,161.07,161.19,15233.0,159.9828,160.4596,159.9729,160.0921,15233.0
2024-11-20 15:00:00,161.09,161.62,161.09,161.5,20968.0,159.9928,160.5192,159.9928,160.4,20968.0
2024-11-20 15:30:00,161.51,162.24,161.48,162.21,141057.0,160.4099,161.1349,160.3801,161.1051,141057.0
2024-11-21 09:30:00,163.0,164.08,162.12,162.78,61390.0,161.8898,162.9624,161.0157,161.6713,61390.0
2024-11-21 10:00:00,162.84,163.25,162.22,162.53,23062.0,161.7308,162.138,161.1151,161.423,23062.0
2024-11-21 10:30:00,162.5,163.66,162.11,163.4,21393.0,161.3932,162.5453,161.0058,162.287,21393.0
2024-11-21 11:00:00,163.41,164.13,163.3,164.03,14219.0,162.297,163.0121,162.1877,162.9127,14219.0
2024-11-21 11:30:00,163.95,164.21,163.73,164.21,11586.0,162.8333,163.0915,162.6148,163.0915,11586.0
2024-11-21 12:00:00,164.21,164.54,164.06,164.41,17661.0,163.0915,163.4193,162.9425,163.2901,17661.0
2024-11-21 12:30:00,164.42,164.54,164.12,164.47,15876.0,163.3001,163.4193,163.0021,163.3497,15876.0
2024-11-21 13:00:00,164.53,164.7,164.34,164.4,15073.0,163.4093,163.5782,163.2206,163.2802,15073.0
2024-11-21 13:30:00,164.34,164.39,163.9,163.98,20492.0,163.2206,163.2703,162.7836,162.8631,20492.0
2024-11-21 14:00:00,163.99,164.71,163.96,164.34,38805.0,162.873,163.5881,162.8432,163.2206,38805.0
2024-11-21 14:30:00,164.32,164.46,164.04,164.26,14501.0,163.2008,163.3398,162.9227,163.1412,14501.0
2024-11-21 15:00:00,164.24,164.56,164.14,164.52,20722.0,163.1213,163.4391,163.022,163.3994,20722.0
2024-11-21 15:30:00,164.47,164.47,163.7,163.75,76829.0,163.3497,163.3497,162.585,162.6346,76829.0
2024-11-22 09:30:00,163.58,164.59,163.31,164.43,39627.0,162.4658,163.4689,162.1976,163.31,39627.0
2024-11-22 10:00:00,164.63,164.71,163.96,164.21,27378.0,163.5086,163.5881,162.8432,163.0915,27378.0
2024-11-22 10:30:00,164.23,164.83,164.11,164.77,27703.0,163.1114,163.7073,162.9922,163.6477,27703.0
2024-11-22 11:00:00,164.88,164.96,164.47,164.76,23938.0,163.7569,163.8364,163.3497,163.6378,23938.0
2024-11-22 11:30:00,164.83,165.06,164.63,165.06,13751.0,163.7073,163.9357,163.5086,163.9357,13751.0
2024-11-22 12:00:00,165.05,165.2,164.77,165.14,14571.0,163.9258,164.0748,163.6477,164.0152,14571.0
2024-11-22 12:30:00,165.12,165.12,164.5,164.68,8458.0,163.9953,163.9953,163.3795,163.5583,8458.0
2024-11-22 13:00:00,164.62,164.76,164.36,164.55,14473.0,163.4987,163.6378,163.2405,163.4292,14473.0
2024-11-22 13:30:00,164.62,164.73,164.49,164.54,16840.0,163.4987,163.608,163.3696,163.4193,16840.0
2024-11-22 14:00:00,164.53,164.6,164.23,164.52,11054.0,163.4093,163.4789,163.1114,163.3994,11054.0
2024-11-22 14:30:00,164.46,164.76,164.36,164.67,13053.0,163.3398,163.6378,163.2405,163.5484,13053.0
2024-11-22 15:00:00,164.71,164.91,164.4,164.7,31814.0,163.5881,163.7867,163.2802,163.5782,31814.0
2024-11-22 15:30:00,164.71,165.42,164.65,165.17,99913.0,163.5881,164.2933,163.5285,164.045,99913.0
2024-11-25 09:30:00,166.18,166.94,165.99,166.35,31732.0,165.0481,165.8029,164.8594,165.2169,31732.0
2024-11-25 10:00:00,166.21,166.21,164.93,166.08,50708.0,165.0779,165.0779,163.8066,164.9488,50708.0
2024-11-25 10:30:00,166.08,166.08,165.67,165.68,16782.0,164.9488,164.9488,164.5416,164.5515,16782.0
2024-11-25 11:00:00,165.68,166.1,165.51,165.56,28476.0,164.5515,164.9686,164.3827,164.4323,28476.0
2024-11-25 11:30:00,165.57,166.08,165.56,165.75,22327.0,164.4422,164.9488,164.4323,164.621,22327.0
2024-11-25 12:00:00,165.71,165.72,165.32,165.53,12811.0,164.5813,164.5912,164.1939,164.4025,12811.0
2024-11-25 12:30:00,165.53,166.23,165.48,166.18,14735.0,164.4025,165.0978,164.3529,165.0481,14735.0
2024-11-25 13:00:00,166.18,166.45,166.1,166.36,16531.0,165.0481,165.3163,164.9686,165.2269,16531.0
2024-11-25 13:30:00,166.32,166.53,166.24,166.41,12864.0,165.1871,165.3957,165.1077,165.2765,12864.0
2024-11-25 14:00:00,166.45,166.45,166.06,166.18,17709.0,165.3163,165.3163,164.9289,165.0481,17709.0
2024-11-25 14:30:00,166.12,166.14,165.71,165.79,22668.0,164.9885,165.0084,164.5813,164.6607,22668.0
2024-11-25 15:00:00,165.81,166.17,165.4,166.08,42645.0,164.6806,165.0382,164.2734,164.9488,42645.0
2024-11-25 15:30:00,166.11,167.4,166.08,167.16,348653.0,164.9786,166.2598,164.9488,166.0214,348653.0
2024-11-26 09:30:00,166.87,167.12,165.21,166.12,27779.0,165.7334,165.9817,164.0847,164.9885,27779.0
2024-11-26 10:00:00,166.27,166.57,165.85,166.52,16420.0,165.1375,165.4354,164.7203,165.3858,16420.0
2024-11-26 10:30:00,166.41,166.82,166.18,166.69,11826.0,165.2765,165.6837,165.0481,165.5546,11826.0
2024-11-26 11:00:00,166.71,167.78,166.67,167.78,31431.0,165.5745,166.6372,165.5348,166.6372,31431.0
2024-11-26 11:30:00,167.71,167.84,167.41,167.55,36186.0,166.5677,166.6968,166.2697,166.4088,36186.0
2024-11-26 12:00:00,167.53,168.25,167.4,168.18,20644.0,166.3889,167.104,166.2598,167.0345,20644.0
2024-11-26 12:30:00,168.25,168.28,167.88,168.0,9703.0,167.104,167.1338,166.7365,166.8557,9703.0
2024-11-26 13:00:00,168.06,168.12,167.57,167.71,17495.0,166.9153,166.9749,166.4286,166.5677,17495.0
2024-11-26 13:30:00,167.71,167.73,167.16,167.52,34847.0,166.5677,166.5875,166.0214,166.379,34847.0
2024-11-26 14:00:00,167.59,167.83,167.43,167.83,22437.0,166.4485,166.6869,166.2896,166.6869,22437.0
2024-11-26 14:30:00,167.76,168.05,167.69,167.93,12231.0,166.6173,166.9054,166.5478,166.7862,12231.0
2024-11-26 15:00:00,167.93,168.24,167.86,168.17,26748.0,166.7862,167.0941,166.7166,167.0245,26748.0
2024-11-26 15:30:00,168.1,169.01,168.08,168.84,217399.0,166.955,167.8588,166.9352,167.69,217399.0
2024-11-27 09:30:00,169.64,170.76,169.26,170.32,36229.0,168.4845,169.5969,168.1071,169.1599,36229.0
2024-11-27 10:00:00,170.29,170.93,169.85,169.87,43377.0,169.1301,169.7657,168.6931,168.713,43377.0
2024-11-27 10:30:00,169.8,169.9,169.25,169.25,17570.0,168.6434,168.7428,168.0972,168.0972,17570.0
2024-11-27 11:00:00,169.44,169.5,169.18,169.34,23861.0,168.2859,168.3455,168.0277,168.1866,23861.0
2024-11-27 11:30:00,169.34,169.58,169.09,169.09,21859.0,168.1866,168.4249,167.9383,167.9383,21859.0
2024-11-27 12:00:00,169.07,169.36,168.81,169.36,13606.0,167.9184,168.2064,167.6602,168.2064,13606.0
2024-11-27 12:30:00,169.3,169.48,169.18,169.44,14114.0,168.1468,168.3256,168.0277,168.2859,14114.0
2024-11-27 13:00:00,169.42,169.55,169.19,169.4,16147.0,168.266,168.3951,168.0376,168.2462,16147.0
2024-11-27 13:30:00,169.44,169.47,168.97,169.04,16771.0,168.2859,168.3157,167.8191,167.8886,16771.0
2024-11-27 14:00:00,169.12,169.55,169.04,169.07,14328.0,167.9681,168.3951,167.8886,167.9184,14328.0
2024-11-27 14:30:00,169.13,169.13,168.8,168.86,12126.0,167.978,167.978,167.6502,167.7098,12126.0
2024-11-27 15:00:00,168.83,169.61,168.77,169.61,46160.0,167.68,168.4547,167.6205,168.4547,46160.0
2024-11-27 15:30:00,169.63,170.32,169.48,170.1,204962.0,168.4746,169.1599,168.3256,168.9414,204962.0
2024-11-29 09:30:00,171.38,171.38,169.39,169.42,31575.0,170.2127,170.2127,168.2362,168.266,31575.0
2024-11-29 10:00:00,169.42,169.98,169.14,169.29,19247.0,168.266,168.8222,167.9879,168.1369,19247.0
2024-11-29 10:30:00,169.22,170.15,168.94,170.03,15042.0,168.0674,168.9911,167.7893,168.8719,15042.0
2024-11-29 11:00:00,170.08,170.08,169.44,169.53,19279.0,168.9215,168.9215,168.2859,168.3753,19279.0
2024-11-29 11:30:00,169.34,169.57,169.24,169.38,13889.0,168.1866,168.415,168.0872,168.2263,13889.0
2024-11-29 12:00:00,169.41,169.69,169.32,169.63,21231.0,168.2561,168.5342,168.1667,168.4746,21231.0
2024-11-29 12:30:00,169.64,169.88,169.09,169.28,79299.0,168.4845,168.7229,167.9383,168.127,79299.0
2024-12-02 09:30:00,170.13,170.52,168.55,168.65,27850.0,168.9712,169.3585,167.4019,167.5013,27850.0
2024-12-02 10:00:00,168.79,168.84,167.84,168.03,15494.0,167.6403,167.69,166.6968,166.8855,15494.0
2024-12-02 10:30:00,168.06,168.18,167.13,167.33,22088.0,166.9153,167.0345,165.9916,166.1903,22088.0
2024-12-02 11:00:00,167.3,167.64,167.1,167.51,57712.0,166.1605,166.4981,165.9618,166.369,57712.0
2024-12-02 11:30:00,167.46,167.75,167.04,167.23,49076.0,166.3194,166.6074,165.9022,166.0909,49076.0
2024-12-02 12:00:00,167.26,167.42,167.02,167.16,38771.0,166.1207,166.2796,165.8824,166.0214,38771.0
2024-12-02 12:30:00,167.14,167.6,166.93,167.42,36991.0,166.0016,166.4584,165.793,166.2796,36991.0
2024-12-02 13:00:00,167.59,167.81,167.52,167.72,14017.0,166.4485,166.667,166.379,166.5776,14017.0
2024-12-02 13:30:00,167.74,168.02,167.57,167.84,25172.0,166.5975,166.8756,166.4286,166.6968,25172.0
2024-12-02 14:00:00,167.8,167.83,167.43,167.78,12984.0,166.6571,166.6869,166.2896,166.6372,12984.0
2024-12-02 14:30:00,167.76,167.86,167.46,167.65,29256.0,166.6173,166.7166,166.3194,166.5081,29256.0
2024-12-02 15:00:00,167.65,167.71,167.33,167.59,38911.0,166.5081,166.5677,166.1903,166.4485,38911.0
2024-12-02 15:30:00,167.55,167.73,166.59,166.99,123210.0,166.4088,166.5875,165.4553,165.8526,123210.0
2024-12-03 09:30:00,168.24,168.24,166.62,166.99,47004.0,167.0941,167.0941,165.4851,165.8526,47004.0
2024-12-03 10:00:00,166.96,167.21,166.17,166.17,17305.0,165.8228,166.0711,165.0382,165.0382,17305.0
2024-12-03 10:30:00,166.24,166.74,165.8,165.91,20247.0,165.1077,165.6043,164.6707,164.7799,20247.0
2024-12-03 11:00:00,165.86,165.99,165.36,165.55,46986.0,164.7303,164.8594,164.2337,164.4224,46986.0
2024-12-03 11:30:00,165.52,165.75,164.9,164.92,30669.0,164.3926,164.621,163.7768,163.7967,30669.0
2024-12-03 12:00:00,164.99,165.1,164.8,165.0,24435.0,163.8662,163.9754,163.6775,163.8761,24435.0
2024-12-03 12:30:00,165.0,165.47,164.98,165.26,44243.0,163.8761,164.3429,163.8563,164.1344,44243.0
2024-12-03 13:00:00,165.3,165.3,165.03,165.11,21221.0,164.1741,164.1741,163.9059,163.9854,21221.0
2024-12-03 13:30:00,165.1,165.38,164.98,165.03,31368.0,163.9754,164.2535,163.8563,163.9059,31368.0
2024-12-03 14:00:00,165.02,165.34,164.98,165.29,25839.0,163.896,164.2138,163.8563,164.1642,25839.0
2024-12-03 14:30:00,165.27,165.53,165.22,165.26,31142.0,164.1443,164.4025,164.0946,164.1344,31142.0
2024-12-03 15:00:00,165.22,165.27,164.99,165.06,39927.0,164.0946,164.1443,163.8662,163.9357,39927.0
2024-12-03 15:30:00,165.06,165.89,165.0,165.44,116416.0,163.9357,164.7601,163.8761,164.3131,116416.0
2024-12-04 09:30:00,165.45,165.89,164.9,165.49,66872.0,164.3231,164.7601,163.7768,164.3628,66872.0
2024-12-04 10:00:00,165.41,165.81,165.15,165.25,32976.0,164.2833,164.6806,164.0251,164.1244,32976.0
2024-12-04 10:30:00,165.25,165.93,165.23,165.85,13536.0,164.1244,164.7998,164.1046,164.7203,13536.0
2024-12-04 11:00:00,165.88,165.93,165.5,165.51,27362.0,164.7501,164.7998,164.3727,164.3827,27362.0
2024-12-04 11:30:00,165.5,165.86,165.25,165.25,25229.0,164.3727,164.7303,164.1244,164.1244,25229.0
2024-12-04 12:00:00,165.29,165.34,164.95,164.96,14450.0,164.1642,164.2138,163.8265,163.8364,14450.0
2024-12-04 12:30:00,164.96,165.15,164.88,165.13,14409.0,163.8364,164.0251,163.7569,164.0052,14409.0
2024-12-04 13:00:00,165.07,165.25,164.71,164.71,17434.0,163.9457,164.1244,163.5881,163.5881,17434.0
2024-12-04 13:30:00,164.65,164.79,164.23,164.6,11518.0,163.5285,163.6676,163.1114,163.4789,11518.0
2024-12-04 14:00:00,164.6,164.83,164.37,164.62,28527.0,163.4789,163.7073,163.2504,163.4987,28527.0
2024-12-04 14:30:00,164.62,165.06,164.58,164.89,55452.0,163.4987,163.9357,163.459,163.7669,55452.0
2024-12-04 15:00:00,164.86,165.81,164.75,165.76,67187.0,163.7371,164.6806,163.6278,164.631,67187.0
2024-12-04 15:30:00,165.76,166.32,165.63,165.8,171407.0,164.631,165.1871,164.5018,164.6707,171407.0
2024-12-05 09:30:00,165.8,166.36,164.78,166.36,28650.0,164.6707,165.2269,163.6576,165.2269,28650.0
2024-12-05 10:00:00,166.47,166.89,165.74,165.74,21051.0,165.3361,165.7533,164.6111,164.6111,21051.0
2024-12-05 10:30:00,165.83,166.13,165.52,165.9,28850.0,164.7005,164.9984,164.3926,164.77,28850.0
2024-12-05 11:00:00,165.84,166.12,165.54,166.05,14027.0,164.7104,164.9885,164.4125,164.919,14027.0
2024-12-05 11:30:00,166.05,166.29,165.65,166.1,16552.0,164.919,165.1573,164.5217,164.9686,16552.0
2024-12-05 12:00:00,166.2,166.2,165.62,165.82,21184.0,165.068,165.068,164.4919,164.6905,21184.0
2024-12-05 12:30:00,165.87,165.93,165.63,165.77,22419.0,164.7402,164.7998,164.5018,164.6409,22419.0
2024-12-05 13:00:00,165.72,165.79,165.29,165.53,21111.0,164.5912,164.6607,164.1642,164.4025,21111.0
2024-12-05 13:30:00,165.53,165.75,165.36,165.65,18652.0,164.4025,164.621,164.2337,164.5217,18652.0
2024-12-05 14:00:00,165.66,165.85,165.54,165.65,14607.0,164.5316,164.7203,164.4125,164.5217,14607.0
2024-12-05 14:30:00,165.59,165.76,165.37,165.59,32622.0,164.4621,164.631,164.2436,164.4621,32622.0
2024-12-05 15:00:00,165.57,165.9,165.35,165.76,22188.0,164.4422,164.77,164.2237,164.631,22188.0
2024-12-05 15:30:00,165.8,165.99,165.43,165.51,103500.0,164.6707,164.8594,164.3032,164.3827,103500.0
2024-12-06 09:30:00,165.1,165.36,164.18,164.87,23975.0,163.9754,164.2337,163.0617,163.747,23975.0
2024-12-06 10:00:00,164.78,164.78,163.67,163.84,18511.0,163.6576,163.6576,162.5552,162.724,18511.0
2024-12-06 10:30:00,163.8,164.56,163.75,164.48,12327.0,162.6843,163.4391,162.6346,163.3597,12327.0
2024-12-06 11:00:00,164.28,164.54,163.53,163.54,14649.0,163.161,163.4193,162.4161,162.4261,14649.0
2024-12-06 11:30:00,163.55,164.05,163.38,163.97,9899.0,162.436,162.9326,162.2672,162.8531,9899.0
2024-12-06 12:00:00,163.91,163.91,163.6,163.74,7644.0,162.7936,162.7936,162.4857,162.6247,7644.0
2024-12-06 12:30:00,163.77,163.77,163.49,163.61,13123.0,162.6545,162.6545,162.3764,162.4956,13123.0
2024-12-06 13:00:00,163.55,163.96,163.46,163.47,10064.0,162.436,162.8432,162.3466,162.3566,10064.0
2024-12-06 13:30:00,163.41,163.5,163.16,163.28,16537.0,162.297,162.3863,162.0487,162.1678,16537.0
2024-12-06 14:00:00,163.29,163.41,162.89,163.19,26637.0,162.1778,162.297,161.7805,162.0785,26637.0
2024-12-06 14:30:00,163.18,163.3,162.79,162.97,36517.0,162.0685,162.1877,161.6812,161.86,36517.0
2024-12-06 15:00:00,162.96,163.23,162.63,163.1,56904.0,161.85,162.1182,161.5223,161.9891,56904.0
2024-12-06 15:30:00,163.09,163.72,162.9,163.4,161502.0,161.9791,162.6048,161.7904,162.287,161502.0
2024-12-09 09:30:00,163.4,163.7,161.85,162.12,38577.0,162.287,162.585,160.7476,161.0157,38577.0
2024-12-09 10:00:00,162.04,162.39,161.22,161.23,35489.0,160.9363,161.2839,160.1219,160.1318,35489.0
2024-12-09 10:30:00,161.34,161.35,159.65,159.77,36462.0,160.2411,160.251,158.5626,158.6818,36462.0
2024-12-09 11:00:00,159.77,160.94,159.76,160.84,33094.0,158.6818,159.8438,158.6718,159.7445,33094.0
2024-12-09 11:30:00,160.91,161.48,160.87,161.43,26075.0,159.814,160.3801,159.7743,160.3304,26075.0
2024-12-09 12:00:00,161.46,161.46,160.64,161.18,18268.0,160.3602,160.3602,159.5458,160.0821,18268.0
2024-12-09 12:30:00,161.18,161.27,160.92,160.97,13307.0,160.0821,160.1715,159.8239,159.8736,13307.0
2024-12-09 13:00:00,160.82,161.61,160.75,161.38,32477.0,159.7246,160.5092,159.6551,160.2808,32477.0
2024-12-09 13:30:00,161.38,161.43,161.1,161.34,28886.0,160.2808,160.3304,160.0027,160.2411,28886.0
2024-12-09 14:00:00,161.29,161.39,160.81,161.23,34092.0,160.1914,160.2907,159.7147,160.1318,34092.0
2024-12-09 14:30:00,161.25,161.53,161.21,161.27,15076.0,160.1517,160.4298,160.1119,160.1715,15076.0
2024-12-09 15:00:00,161.31,161.66,161.09,161.66,35013.0,160.2113,160.5589,159.9928,160.5589,35013.0
2024-12-09 15:30:00,161.66,161.89,161.47,161.53,95634.0,160.5589,160.7873,160.3702,160.4298,95634.0
2024-12-10 09:30:00,161.27,161.97,160.01,161.97,47521.0,160.1715,160.8668,158.9201,160.8668,47521.0
2024-12-10 10:00:00,161.83,161.94,161.0,161.43,28831.0,160.7277,160.837,159.9034,160.3304,28831.0
2024-12-10 10:30:00,161.41,162.03,161.35,161.88,23837.0,160.3106,160.9264,160.251,160.7774,23837.0
2024-12-10 11:00:00,161.9,162.21,161.8,162.19,21040.0,160.7972,161.1051,160.6979,161.0853,21040.0
2024-12-10 11:30:00,162.13,162.23,162.0,162.17,13001.0,161.0257,161.125,160.8966,161.0654,13001.0
2024-12-10 12:00:00,162.18,162.18,161.94,161.96,35145.0,161.0753,161.0753,160.837,160.8568,35145.0
2024-12-10 12:30:00,162.02,162.02,161.12,161.15,24327.0,160.9164,160.9164,160.0226,160.0524,24327.0
2024-12-10 13:00:00,161.17,161.42,160.99,161.24,31597.0,160.0722,160.3205,159.8934,160.1417,31597.0
2024-12-10 13:30:00,161.15,161.34,161.04,161.12,33527.0,160.0524,160.2411,159.9431,160.0226,33527.0
2024-12-10 14:00:00,161.17,162.04,160.92,161.93,27087.0,160.0722,160.9363,159.8239,160.827,27087.0
2024-12-10 14:30:00,161.97,162.19,161.7,161.81,32733.0,160.8668,161.0853,160.5986,160.7079,32733.0
2024-12-10 15:00:00,161.79,162.1,161.28,161.28,24314.0,160.688,160.9959,160.1815,160.1815,24314.0
2024-12-10 15:30:00,161.28,161.28,160.53,160.96,85783.0,160.1815,160.1815,159.4366,159.8636,85783.0
2024-12-11 09:30:00,162.39,162.8,161.6,162.24,31563.0,161.2839,161.6911,160.4993,161.1349,31563.0
2024-12-11 10:00:00,162.16,162.25,161.56,161.87,33430.0,161.0555,161.1449,160.4596,160.7674,33430.0
2024-12-11 10:30:00,161.88,162.04,161.22,161.25,36658.0,160.7774,160.9363,160.1219,160.1517,36658.0
2024-12-11 11:00:00,161.22,161.95,161.2,161.85,27514.0,160.1219,160.8469,160.102,160.7476,27514.0
2024-12-11 11:30:00,161.75,162.07,161.5,161.72,19591.0,160.6483,160.9661,160.4,160.6185,19591.0
2024-12-11 12:00:00,161.72,162.0,161.52,161.56,16015.0,160.6185,160.8966,160.4198,160.4596,16015.0
2024-12-11 12:30:00,161.47,161.66,161.14,161.66,15242.0,160.3702,160.5589,160.0424,160.5589,15242.0
2024-12-11 13:00:00,161.66,161.77,161.45,161.68,10819.0,160.5589,160.6681,160.3503,160.5787,10819.0
2024-12-11 13:30:00,161.68,161.76,161.4,161.54,12836.0,160.5787,160.6582,160.3007,160.4397,12836.0
2024-12-11 14:00:00,161.54,161.73,161.4,161.47,19324.0,160.4397,160.6284,160.3007,160.3702,19324.0
2024-12-11 14:30:00,161.5,161.76,161.37,161.56,37912.0,160.4,160.6582,160.2709,160.4596,37912.0
2024-12-11 15:00:00,161.56,161.84,161.5,161.59,25124.0,160.4596,160.7377,160.4,160.4894,25124.0
2024-12-11 15:30:00,161.6,161.79,161.34,161.51,104904.0,160.4993,160.688,160.2411,160.4099,104904.0
2024-12-12 09:30:00,161.61,162.77,160.42,161.97,40511.0,160.5092,161.6613,159.3273,160.8668,40511.0
2024-12-12 10:00:00,161.82,162.11,161.46,161.79,34221.0,160.7178,161.0058,160.3602,160.688,34221.0
2024-12-12 10:30:00,161.86,161.99,161.2,161.49,24669.0,160.7575,160.8866,160.102,160.39,24669.0
2024-12-12 11:00:00,161.44,161.63,161.25,161.48,28434.0,160.3404,160.5291,160.1517,160.3801,28434.0
2024-12-12 11:30:00,161.44,161.6,161.16,161.16,32663.0,160.3404,160.4993,160.0623,160.0623,32663.0
2024-12-12 12:00:00,161.25,161.4,160.87,160.99,28693.0,160.1517,160.3007,159.7743,159.8934,28693.0
2024-12-12 12:30:00,160.99,161.15,160.69,160.96,24489.0,159.8934,160.0524,159.5955,159.8636,24489.0
2024-12-12 13:00:00,160.89,161.15,160.8,160.95,17410.0,159.7941,160.0524,159.7047,159.8537,17410.0
2024-12-12 13:30:00,160.95,160.95,160.59,160.7,17586.0,159.8537,159.8537,159.4962,159.6054,17586.0
2024-12-12 14:00:00,160.58,160.95,160.06,160.16,19505.0,159.4862,159.8537,158.9698,159.0691,19505.0
2024-12-12 14:30:00,160.16,160.53,160.11,160.42,18159.0,159.0691,159.4366,159.0194,159.3273,18159.0
2024-12-12 15:00:00,160.39,160.79,160.39,160.57,35100.0,159.2975,159.6948,159.2975,159.4763,35100.0
2024-12-12 15:30:00,160.61,160.77,160.1,160.41,88892.0,159.516,159.6749,159.0095,159.3174,88892.0
2024-12-13 09:30:00,161.34,161.34,159.73,160.56,36348.0,160.2411,160.2411,158.642,159.4664,36348.0
2024-12-13 10:00:00,160.65,160.91,160.28,160.74,25364.0,159.5558,159.814,159.1883,159.6451,25364.0
2024-12-13 10:30:00,160.74,160.87,160.44,160.74,27431.0,159.6451,159.7743,159.3472,159.6451,27431.0
2024-12-13 11:00:00,160.74,161.08,160.63,161.08,23989.0,159.6451,159.9828,159.5359,159.9828,23989.0
2024-12-13 11:30:00,161.1,161.26,160.66,160.82,19772.0,160.0027,160.1616,159.5657,159.7246,19772.0
2024-12-13 12:00:00,160.72,160.81,160.19,160.38,48670.0,159.6253,159.7147,159.0989,159.2876,48670.0
2024-12-13 12:30:00,160.38,160.43,159.89,160.13,83534.0,159.2876,159.3373,158.8009,159.0393,83534.0
2024-12-13 13:00:00,160.12,160.57,159.82,160.14,73946.0,159.0294,159.4763,158.7314,159.0492,73946.0
2024-12-13 13:30:00,160.14,160.33,159.46,159.58,72454.0,159.0492,159.2379,158.3739,158.493,72454.0
2024-12-13 14:00:00,159.58,159.7,159.18,159.49,84133.0,158.493,158.6122,158.0958,158.4037,84133.0
2024-12-13 14:30:00,159.49,160.0,159.28,159.39,87024.0,158.4037,158.9102,158.1951,158.3043,87024.0
2024-12-13 15:00:00,159.28,159.91,159.04,159.47,92916.0,158.1951,158.8208,157.9567,158.3838,92916.0
2024-12-13 15:30:00,159.47,160.55,159.15,160.46,183114.0,158.3838,159.4564,158.066,159.3671,183114.0
2024-12-16 09:30:00,160.38,160.49,159.05,159.71,24764.0,159.2876,159.3968,157.9667,158.6222,24764.0
2024-12-16 10:00:00,159.75,160.66,159.43,159.72,34890.0,158.6619,159.5657,158.3441,158.6321,34890.0
2024-12-16 10:30:00,159.82,160.16,159.43,159.95,8677.0,158.7314,159.0691,158.3441,158.8605,8677.0
2024-12-16 11:00:00,159.81,159.96,159.3,159.45,18887.0,158.7215,158.8705,158.215,158.3639,18887.0
2024-12-16 11:30:00,159.53,159.61,159.15,159.16,10517.0,158.4434,158.5228,158.066,158.0759,10517.0
2024-12-16 12:00:00,159.16,159.31,158.91,159.03,14201.0,158.0759,158.2249,157.8276,157.9468,14201.0
2024-12-16 12:30:00,159.13,159.47,159.03,159.38,13106.0,158.0461,158.3838,157.9468,158.2944,13106.0
2024-12-16 13:00:00,159.43,159.96,159.38,159.94,51127.0,158.3441,158.8705,158.2944,158.8506,51127.0
2024-12-16 13:30:00,160.04,160.26,160.02,160.16,17953.0,158.9499,159.1684,158.93,159.0691,17953.0
2024-12-16 14:00:00,160.18,160.38,159.57,159.84,20560.0,159.089,159.2876,158.4831,158.7513,20560.0
2024-12-16 14:30:00,159.87,159.95,159.64,159.79,26088.0,158.7811,158.8605,158.5526,158.7016,26088.0
2024-12-16 15:00:00,159.79,160.09,159.7,160.09,35485.0,158.7016,158.9996,158.6122,158.9996,35485.0
2024-12-16 15:30:00,160.06,160.63,159.7,160.4,158382.0,158.9698,159.5359,158.6122,159.3075,158382.0
2024-12-17 09:30:00,158.98,159.65,158.04,159.56,44399.0,157.8971,158.5626,156.9635,158.4732,44399.0
2024-12-17 10:00:00,159.69,159.69,157.91,158.19,38492.0,158.6023,158.6023,156.8344,157.1125,38492.0
2024-12-17 10:30:00,158.2,158.74,157.7,158.57,36020.0,157.1224,157.6588,156.6259,157.4899,36020.0
2024-12-17 11:00:00,158.69,158.91,158.06,158.36,54557.0,157.6091,157.8276,156.9834,157.2814,54557.0
2024-12-17 11:30:00,158.4,158.73,158.23,158.64,39506.0,157.3211,157.6488,157.1522,157.5594,39506.0
2024-12-17 12:00:00,158.66,158.67,158.12,158.22,23772.0,157.5793,157.5892,157.043,157.1423,23772.0
2024-12-17 12:30:00,158.22,158.61,158.12,158.36,20874.0,157.1423,157.5297,157.043,157.2814,20874.0
2024-12-17 13:00:00,158.44,158.59,158.27,158.46,20312.0,157.3608,157.5098,157.192,157.3807,20312.0
2024-12-17 13:30:00,158.3,158.61,158.28,158.51,12832.0,157.2218,157.5297,157.2019,157.4303,12832.0
2024-12-17 14:00:00,158.56,158.61,157.63,157.63,16013.0,157.48,157.5297,156.5563,156.5563,16013.0
2024-12-17 14:30:00,157.63,157.78,157.16,157.53,21256.0,156.5563,156.7053,156.0895,156.457,21256.0
2024-12-17 15:00:00,157.53,157.57,157.29,157.57,21121.0,156.457,156.4967,156.2186,156.4967,21121.0
2024-12-17 15:30:00,157.51,157.93,157.42,157.85,122886.0,156.4371,156.8543,156.3478,156.7748,122886.0
2024-12-18 09:30:00,157.97,158.09,157.0,157.7,38542.0,156.894,157.0132,155.9306,156.6259,38542.0
2024-12-18 10:00:00,157.7,157.99,156.56,157.17,33224.0,156.6259,156.9139,155.4936,156.0995,33224.0
2024-12-18 10:30:00,156.94,157.47,156.66,157.19,36369.0,155.871,156.3974,155.5929,156.1193,36369.0
2024-12-18 11:00:00,157.3,157.59,156.86,157.47,39807.0,156.2286,156.5166,155.7916,156.3974,39807.0
2024-12-18 11:30:00,157.44,157.94,157.43,157.88,59703.0,156.3676,156.8642,156.3577,156.8046,59703.0
2024-12-18 12:00:00,157.88,157.97,157.2,157.44,28333.0,156.8046,156.894,156.1293,156.3676,28333.0
2024-12-18 12:30:00,157.34,157.34,156.8,157.15,14366.0,156.2683,156.2683,155.732,156.0796,14366.0
2024-12-18 13:00:00,157.25,157.61,157.11,157.58,12411.0,156.1789,156.5365,156.0399,156.5067,12411.0
2024-12-18 13:30:00,157.58,157.66,157.37,157.37,26888.0,156.5067,156.5861,156.2981,156.2981,26888.0
2024-12-18 14:00:00,157.42,157.49,155.71,155.75,108465.0,156.3478,156.4173,154.6494,154.6891,108465.0
2024-12-18 14:30:00,155.81,156.18,154.3,154.5,71360.0,154.7487,155.1162,153.249,153.4476,71360.0
2024-12-18 15:00:00,154.66,154.85,153.69,153.73,45439.0,153.6066,153.7953,152.6432,152.6829,45439.0
2024-12-18 15:30:00,153.74,153.82,152.31,152.34,411468.0,152.6928,152.7723,151.2726,151.3024,411468.0
2024-12-19 09:30:00,154.58,154.64,152.18,152.79,72004.0,153.5271,153.5867,151.1435,151.7493,72004.0
2024-12-19 10:00:00,152.92,153.1,150.52,150.72,61773.0,151.8784,152.0572,149.4948,149.6934,61773.0
2024-12-19 10:30:00,150.68,151.41,150.48,151.18,35078.0,149.6537,150.3787,149.455,150.1503,35078.0
2024-12-19 11:00:00,151.15,151.48,150.3,151.34,63371.0,150.1205,150.4482,149.2763,150.3092,63371.0
2024-12-19 11:30:00,151.29,151.53,150.53,150.72,44726.0,150.2595,150.4979,149.5047,149.6934,44726.0
2024-12-19 12:00:00,150.74,151.25,150.09,150.1,29688.0,149.7133,150.2198,149.0677,149.0776,29688.0
2024-12-19 12:30:00,150.18,150.62,150.01,150.58,28687.0,149.1571,149.5941,148.9882,149.5543,28687.0
2024-12-19 13:00:00,150.56,150.56,149.93,150.32,17162.0,149.5345,149.5345,148.9088,149.2961,17162.0
2024-12-19 13:30:00,150.32,150.75,150.29,150.64,18449.0,149.2961,149.7232,149.2663,149.6139,18449.0
2024-12-19 14:00:00,150.62,150.67,149.87,149.87,16124.0,149.5941,149.6437,148.8492,148.8492,16124.0
2024-12-19 14:30:00,149.92,149.98,149.62,149.62,42431.0,148.8988,148.9584,148.6009,148.6009,42431.0
2024-12-19 15:00:00,149.69,150.54,149.63,150.49,34468.0,148.6704,149.5146,148.6108,149.465,34468.0
2024-12-19 15:30:00,150.52,151.03,149.97,150.88,183452.0,149.4948,150.0013,148.9485,149.8523,183452.0
2024-12-20 09:30:00,150.4,151.88,150.4,151.32,168792.0,149.3756,150.8455,149.3756,150.2893,168792.0
2024-12-20 10:00:00,151.4,152.79,151.17,152.75,45549.0,150.3688,151.7493,150.1403,151.7096,45549.0
2024-12-20 10:30:00,152.67,153.77,152.59,153.56,57841.0,151.6301,152.7226,151.5507,152.5141,57841.0
2024-12-20 11:00:00,153.4,154.55,153.24,154.34,50348.0,152.3551,153.4973,152.1962,153.2887,50348.0
2024-12-20 11:30:00,154.34,154.87,154.25,154.76,32696.0,153.2887,153.8151,153.1994,153.7059,32696.0
2024-12-20 12:00:00,154.71,154.89,154.49,154.72,29315.0,153.6562,153.835,153.4377,153.6661,29315.0
2024-12-20 12:30:00,154.65,154.79,154.14,154.35,25397.0,153.5966,153.7357,153.0901,153.2987,25397.0
2024-12-20 13:00:00,154.38,154.84,154.05,154.09,58709.0,153.3285,153.7853,153.0007,153.0404,58709.0
2024-12-20 13:30:00,154.09,154.5,154.09,154.27,24220.0,153.0404,153.4476,153.0404,153.2192,24220.0
2024-12-20 14:00:00,154.28,154.93,154.18,154.93,35470.0,153.2291,153.8747,153.1298,153.8747,35470.0
2024-12-20 14:30:00,154.92,155.21,154.75,154.88,23166.0,153.8648,154.1528,153.6959,153.8251,23166.0
2024-12-20 15:00:00,154.9,155.21,154.8,154.99,25439.0,153.8449,154.1528,153.7456,153.9343,25439.0
2024-12-20 15:30:00,154.97,155.23,154.57,154.92,175464.0,153.9144,154.1727,153.5172,153.8648,175464.0
2024-12-23 09:30:00,154.03,154.41,153.4,153.89,15925.0,152.9808,153.3583,152.3551,152.8418,15925.0
2024-12-23 10:00:00,153.94,154.14,153.46,153.82,19348.0,152.8915,153.0901,152.4147,152.7723,19348.0
2024-12-23 10:30:00,153.85,154.11,153.68,154.03,10485.0,152.8021,153.0603,152.6332,152.9808,10485.0
2024-12-23 11:00:00,154.03,154.68,153.94,154.68,11865.0,152.9808,153.6264,152.8915,153.6264,11865.0
2024-12-23 11:30:00,154.68,155.55,154.57,155.52,14178.0,153.6264,154.4905,153.5172,154.4607,14178.0
2024-12-23 12:00:00,155.65,155.82,154.96,155.37,9296.0,154.5898,154.7587,153.9045,154.3117,9296.0
2024-12-23 12:30:00,155.37,155.47,154.82,155.38,10693.0,154.3117,154.411,153.7655,154.3217,10693.0
2024-12-23 13:00:00,155.2,155.58,155.2,155.34,9869.0,154.1429,154.5203,154.1429,154.2819,9869.0
2024-12-23 13:30:00,155.34,155.5,155.2,155.4,8878.0,154.2819,154.4408,154.1429,154.3415,8878.0
2024-12-23 14:00:00,155.4,155.4,155.1,155.11,5332.0,154.3415,154.3415,154.0436,154.0535,5332.0
2024-12-23 14:30:00,155.2,155.42,154.92,155.37,11316.0,154.1429,154.3614,153.8648,154.3117,11316.0
2024-12-23 15:00:00,155.28,155.5,155.09,155.45,13107.0,154.2223,154.4408,154.0336,154.3912,13107.0
2024-12-23 15:30:00,155.5,155.82,155.31,155.81,79324.0,154.4408,154.7587,154.2521,154.7487,79324.0
2024-12-24 09:30:00,156.14,156.32,155.34,155.39,11568.0,155.0765,155.2553,154.2819,154.3316,11568.0
2024-12-24 10:00:00,155.42,156.72,155.42,156.72,17992.0,154.3614,155.6525,154.3614,155.6525,17992.0
2024-12-24 10:30:00,156.55,156.74,156.27,156.39,13000.0,155.4837,155.6724,155.2056,155.3248,13000.0
2024-12-24 11:00:00,156.42,156.53,155.97,156.34,13999.0,155.3546,155.4638,154.9076,155.2751,13999.0
2024-12-24 11:30:00,156.44,156.61,156.17,156.42,10078.0,155.3744,155.5433,155.1063,155.3546,10078.0
2024-12-24 12:00:00,156.48,156.97,156.44,156.96,5663.0,155.4142,155.9008,155.3744,155.8909,5663.0
2024-12-24 12:30:00,156.9,157.25,156.81,157.25,27884.0,155.8313,156.1789,155.7419,156.1789,27884.0
2024-12-26 09:30:00,156.17,157.06,156.17,156.96,12903.0,155.1063,155.9902,155.1063,155.8909,12903.0
2024-12-26 10:00:00,156.79,157.25,156.45,157.04,13736.0,155.7221,156.1789,155.3844,155.9703,13736.0
2024-12-26 10:30:00,156.99,157.4,156.86,157.4,9720.0,155.9207,156.3279,155.7916,156.3279,9720.0
2024-12-26 11:00:00,157.28,158.01,157.28,157.78,13106.0,156.2087,156.9337,156.2087,156.7053,13106.0
2024-12-26 11:30:00,157.78,157.96,157.71,157.89,7215.0,156.7053,156.8841,156.6358,156.8146,7215.0
2024-12-26 12:00:00,157.9,157.98,157.77,157.86,7778.0,156.8245,156.9039,156.6954,156.7848,7778.0
2024-12-26 12:30:00,157.88,158.08,157.79,157.94,6092.0,156.8046,157.0033,156.7152,156.8642,6092.0
2024-12-26 13:00:00,158.03,158.28,158.03,158.17,8014.0,156.9536,157.2019,156.9536,157.0927,8014.0
2024-12-26 13:30:00,158.17,158.17,157.84,157.98,7016.0,157.0927,157.0927,156.7649,156.9039,7016.0
2024-12-26 14:00:00,157.96,158.12,157.86,158.0,8480.0,156.8841,157.043,156.7848,156.9238,8480.0
2024-12-26 14:30:00,158.0,158.19,157.92,158.19,7843.0,156.9238,157.1125,156.8444,157.1125,7843.0
2024-12-26 15:00:00,158.19,158.47,158.11,158.43,18500.0,157.1125,157.3906,157.0331,157.3509,18500.0
2024-12-26 15:30:00,158.38,158.82,158.25,158.58,68518.0,157.3012,157.7382,157.1721,157.4999,68518.0
2024-12-27 09:30:00,157.38,159.04,157.38,158.63,7875.0,156.308,157.9567,156.308,157.5495,7875.0
2024-12-27 10:00:00,158.65,158.65,156.59,156.59,8459.0,157.5694,157.5694,155.5234,155.5234,8459.0
2024-12-27 10:30:00,156.73,157.53,156.61,157.28,8518.0,155.6625,156.457,155.5433,156.2087,8518.0
2024-12-27 11:00:00,157.27,157.39,156.62,157.09,18877.0,156.1988,156.318,155.5532,156.02,18877.0
2024-12-27 11:30:00,157.05,157.2,156.26,156.26,5328.0,155.9803,156.1293,155.1957,155.1957,5328.0
2024-12-27 12:00:00,156.29,156.55,156.2,156.32,6114.0,155.2255,155.4837,155.1361,155.2553,6114.0
2024-12-27 12:30:00,156.27,156.52,156.1,156.46,4850.0,155.2056,155.4539,155.0368,155.3943,4850.0
2024-12-27 13:00:00,156.5,156.76,156.47,156.68,6152.0,155.434,155.6923,155.4042,155.6128,6152.0
2024-12-27 13:30:00,156.78,157.04,156.78,157.03,6242.0,155.7121,155.9703,155.7121,155.9604,6242.0
2024-12-27 14:00:00,156.97,157.32,156.92,157.13,6982.0,155.9008,156.2484,155.8512,156.0597,6982.0
2024-12-27 14:30:00,157.14,157.45,157.04,157.29,5854.0,156.0697,156.3776,155.9703,156.2186,5854.0
2024-12-27 15:00:00,157.26,157.33,156.53,156.85,20842.0,156.1888,156.2584,155.4638,155.7816,20842.0
2024-12-27 15:30:00,156.6,157.08,156.2,157.02,121983.0,155.5333,156.0101,155.1361,155.9505,121983.0
2024-12-30 09:30:00,154.72,156.0,153.94,154.72,19894.0,153.6661,154.9374,152.8915,153.6661,19894.0
2024-12-30 10:00:00,154.76,155.39,154.03,154.27,16338.0,153.7059,154.3316,152.9808,153.2192,16338.0
2024-12-30 10:30:00,154.28,155.26,154.26,155.22,14509.0,153.2291,154.2025,153.2093,154.1627,14509.0
2024-12-30 11:00:00,155.37,155.59,155.1,155.17,13348.0,154.3117,154.5302,154.0436,154.1131,13348.0
2024-12-30 11:30:00,155.45,155.78,155.26,155.53,20672.0,154.3912,154.7189,154.2025,154.4706,20672.0
2024-12-30 12:00:00,155.53,155.92,155.14,155.91,19254.0,154.4706,154.858,154.0833,154.848,19254.0
2024-12-30 12:30:00,155.79,155.91,155.39,155.73,10642.0,154.7289,154.848,154.3316,154.6693,10642.0
2024-12-30 13:00:00,155.86,156.1,155.49,155.74,6803.0,154.7984,155.0368,154.4309,154.6792,6803.0
2024-12-30 13:30:00,155.56,155.97,155.56,155.97,9341.0,154.5004,154.9076,154.5004,154.9076,9341.0
2024-12-30 14:00:00,155.82,155.89,155.33,155.42,16767.0,154.7587,154.8282,154.272,154.3614,16767.0
2024-12-30 14:30:00,155.53,155.72,155.39,155.5,13218.0,154.4706,154.6593,154.3316,154.4408,13218.0
2024-12-30 15:00:00,155.43,155.69,155.21,155.49,11346.0,154.3713,154.6295,154.1528,154.4309,11346.0
2024-12-30 15:30:00,155.47,155.76,155.27,155.33,60898.0,154.411,154.6991,154.2124,154.272,60898.0
2024-12-31 09:30:00,155.99,156.27,155.28,156.27,10323.0,154.9275,155.2056,154.2223,155.2056,10323.0
2024-12-31 10:00:00,156.4,156.5,155.74,155.85,8072.0,155.3347,155.434,154.6792,154.7885,8072.0
2024-12-31 10:30:00,155.78,155.86,155.22,155.56,7244.0,154.7189,154.7984,154.1627,154.5004,7244.0
2024-12-31 11:00:00,155.5,155.68,155.16,155.33,8244.0,154.4408,154.6196,154.1032,154.272,8244.0
2024-12-31 11:30:00,155.38,155.62,155.18,155.29,11232.0,154.3217,154.56,154.123,154.2323,11232.0
2024-12-31 12:00:00,155.18,155.41,155.04,155.1,6460.0,154.123,154.3514,153.984,154.0436,6460.0
2024-12-31 12:30:00,154.96,155.7,154.92,155.7,8737.0,153.9045,154.6395,153.8648,154.6395,8737.0
2024-12-31 13:00:00,155.67,155.67,154.82,154.88,7000.0,154.6097,154.6097,153.7655,153.8251,7000.0
2024-12-31 13:30:00,154.99,155.4,154.99,155.09,7882.0,153.9343,154.3415,153.9343,154.0336,7882.0
2024-12-31 14:00:00,155.05,155.28,154.81,154.81,6121.0,153.9939,154.2223,153.7555,153.7555,6121.0
2024-12-31 14:30:00,154.79,155.02,154.66,154.96,6328.0,153.7357,153.9641,153.6066,153.9045,6328.0
2024-12-31 15:00:00,155.05,155.21,154.79,155.15,9817.0,153.9939,154.1528,153.7357,154.0932,9817.0
2024-12-31 15:30:00,155.06,155.4,154.81,155.36,52082.0,154.0038,154.3415,153.7555,154.3018,52082.0
2025-01-02 09:30:00,155.82,156.11,154.6,156.02,23775.0,155.2579,155.5468,154.0423,155.4572,23775.0
2025-01-02 10:00:00,156.05,156.33,155.39,155.39,11536.0,155.487,155.766,154.8294,154.8294,11536.0
2025-01-02 10:30:00,155.35,155.72,155.1,155.36,9852.0,154.7896,155.1582,154.5405,154.7995,9852.0
2025-01-02 11:00:00,155.41,155.85,154.7,155.76,8264.0,154.8494,155.2878,154.1419,155.1981,8264.0
2025-01-02 11:30:00,155.74,156.11,155.49,155.61,6314.0,155.1782,155.5468,154.9291,155.0486,6314.0
2025-01-02 12:00:00,155.71,156.1,154.96,155.02,18225.0,155.1483,155.5369,154.401,154.4608,18225.0
2025-01-02 12:30:00,154.93,155.02,154.21,154.65,10290.0,154.3711,154.4608,153.6537,154.0921,10290.0
2025-01-02 13:00:00,154.66,154.68,154.11,154.46,9777.0,154.1021,154.122,153.554,153.9028,9777.0
2025-01-02 13:30:00,154.42,154.49,153.99,154.49,7984.0,153.8629,153.9327,153.4345,153.9327,7984.0
2025-01-02 14:00:00,154.38,154.97,154.28,154.97,9683.0,153.8231,154.4109,153.7234,154.4109,9683.0
2025-01-02 14:30:00,154.89,155.13,154.64,154.64,11983.0,154.3312,154.5704,154.0821,154.0821,11983.0
2025-01-02 15:00:00,154.72,155.32,154.72,155.1,12900.0,154.1618,154.7597,154.1618,154.5405,12900.0
2025-01-02 15:30:00,155.12,155.47,154.76,155.07,71707.0,154.5604,154.9091,154.2017,154.5106,71707.0
2025-01-03 09:30:00,155.48,155.7,154.15,154.32,19555.0,154.9191,155.1383,153.5939,153.7633,19555.0
2025-01-03 10:00:00,154.05,154.93,153.91,154.93,13375.0,153.4943,154.3711,153.3548,154.3711,13375.0
2025-01-03 10:30:00,154.86,155.58,154.85,155.29,7332.0,154.3013,155.0187,154.2914,154.7298,7332.0
2025-01-03 11:00:00,155.41,155.52,155.11,155.43,18048.0,154.8494,154.959,154.5504,154.8693,18048.0
2025-01-03 11:30:00,155.74,155.9,155.43,155.44,7437.0,155.1782,155.3376,154.8693,154.8792,7437.0
2025-01-03 12:00:00,155.44,155.86,155.43,155.68,18404.0,154.8792,155.2977,154.8693,155.1184,18404.0
2025-01-03 12:30:00,155.71,156.02,155.55,156.0,6218.0,155.1483,155.4572,154.9889,155.4372,6218.0
2025-01-03 13:00:00,155.94,156.19,155.82,156.13,23283.0,155.3774,155.6265,155.2579,155.5668,23283.0
2025-01-03 13:30:00,156.15,156.71,156.11,156.7,22774.0,155.5867,156.1447,155.5468,156.1347,22774.0
2025-01-03 14:00:00,156.67,157.18,156.61,157.15,24022.0,156.1048,156.613,156.045,156.5831,24022.0
2025-01-03 14:30:00,157.11,157.35,156.89,156.92,17977.0,156.5432,156.7824,156.324,156.3539,17977.0
2025-01-03 15:00:00,156.91,157.48,156.82,157.33,45546.0,156.3439,156.9119,156.2543,156.7624,45546.0
2025-01-03 15:30:00,157.33,158.39,157.06,157.73,193209.0,156.7624,157.8186,156.4934,157.161,193209.0
2025-01-06 09:30:00,160.82,161.85,159.88,160.92,79083.0,160.2398,161.2661,159.3032,160.3395,79083.0
2025-01-06 10:00:00,161.09,161.62,160.86,161.01,42193.0,160.5089,161.037,160.2797,160.4292,42193.0
2025-01-06 10:30:00,161.02,161.02,159.62,159.62,31971.0,160.4391,160.4391,159.0442,159.0442,31971.0
2025-01-06 11:00:00,159.75,160.21,159.28,160.21,32125.0,159.1737,159.632,158.7054,159.632,32125.0
2025-01-06 11:30:00,160.21,161.0,160.2,160.87,21554.0,159.632,160.4192,159.6221,160.2897,21554.0
2025-01-06 12:00:00,160.8,161.44,160.55,161.24,21950.0,160.2199,160.8576,159.9708,160.6583,21950.0
2025-01-06 12:30:00,161.24,161.78,161.0,161.56,24686.0,160.6583,161.1964,160.4192,160.9772,24686.0
2025-01-06 13:00:00,161.37,161.37,160.66,160.87,37561.0,160.7879,160.7879,160.0804,160.2897,37561.0
2025-01-06 13:30:00,160.83,160.86,160.3,160.38,14776.0,160.2498,160.2797,159.7217,159.8014,14776.0
2025-01-06 14:00:00,160.28,160.72,160.11,160.49,37971.0,159.7018,160.1402,159.5324,159.911,37971.0
2025-01-06 14:30:00,160.46,160.5,160.17,160.36,17679.0,159.8811,159.921,159.5922,159.7815,17679.0
2025-01-06 15:00:00,160.36,160.41,160.0,160.22,32965.0,159.7815,159.8313,159.4228,159.642,32965.0
2025-01-06 15:30:00,160.28,160.39,159.32,159.81,127326.0,159.7018,159.8114,158.7453,159.2335,127326.0
2025-01-07 09:30:00,159.65,159.79,156.76,157.47,39879.0,159.0741,159.2136,156.1945,156.9019,39879.0
2025-01-07 10:00:00,157.18,158.44,156.23,158.18,33188.0,156.613,157.8684,155.6664,157.6094,33188.0
2025-01-07 10:30:00,158.28,159.56,157.7,159.47,33940.0,157.709,158.9844,157.1311,158.8947,33940.0
2025-01-07 11:00:00,159.57,159.9,159.35,159.78,49308.0,158.9944,159.3232,158.7751,159.2036,49308.0
2025-01-07 11:30:00,159.78,160.26,159.19,159.29,42149.0,159.2036,159.6819,158.6157,158.7154,42149.0
2025-01-07 12:00:00,159.31,160.0,159.3,159.63,27714.0,158.7353,159.4228,158.7253,159.0541,27714.0
2025-01-07 12:30:00,159.61,160.49,159.61,160.39,36750.0,159.0342,159.911,159.0342,159.8114,36750.0
2025-01-07 13:00:00,160.43,160.75,160.37,160.53,25283.0,159.8512,160.1701,159.7915,159.9509,25283.0
2025-01-07 13:30:00,160.64,160.74,159.48,159.72,71365.0,160.0605,160.1601,158.9047,159.1438,71365.0
2025-01-07 14:00:00,159.69,160.0,159.15,159.27,56906.0,159.1139,159.4228,158.5759,158.6954,56906.0
2025-01-07 14:30:00,159.31,159.48,159.01,159.22,54234.0,158.7353,158.9047,158.4364,158.6456,54234.0
2025-01-07 15:00:00,159.16,159.3,157.93,158.15,88045.0,158.5858,158.7253,157.3603,157.5795,88045.0
2025-01-07 15:30:00,158.15,159.05,157.7,159.0,190780.0,157.5795,158.4762,157.1311,158.4264,190780.0
2025-01-08 09:30:00,158.86,159.63,157.44,157.73,30702.0,158.2869,159.0541,156.872,157.161,30702.0
2025-01-08 10:00:00,157.78,158.5,157.07,157.07,29733.0,157.2108,157.9282,156.5034,156.5034,29733.0
2025-01-08 10:30:00,157.05,158.12,157.05,158.12,21361.0,156.4834,157.5496,156.4834,157.5496,21361.0
2025-01-08 11:00:00,158.02,158.14,157.53,157.89,19040.0,157.4499,157.5695,156.9617,157.3204,19040.0
2025-01-08 11:30:00,157.93,158.72,157.85,158.47,18361.0,157.3603,158.1474,157.2806,157.8983,18361.0
2025-01-08 12:00:00,158.49,158.65,157.65,157.65,23250.0,157.9182,158.0777,157.0813,157.0813,23250.0
2025-01-08 12:30:00,157.62,157.77,157.45,157.7,9484.0,157.0514,157.2008,156.882,157.1311,9484.0
2025-01-08 13:00:00,157.81,158.97,157.77,158.97,22750.0,157.2407,158.3965,157.2008,158.3965,22750.0
2025-01-08 13:30:00,158.87,159.08,158.42,158.68,16697.0,158.2969,158.5061,157.8485,158.1076,16697.0
2025-01-08 14:00:00,158.65,159.19,158.58,158.99,25216.0,158.0777,158.6157,158.0079,158.4164,25216.0
2025-01-08 14:30:00,158.92,158.92,158.39,158.46,28729.0,158.3467,158.3467,157.8186,157.8884,28729.0
2025-01-08 15:00:00,158.55,158.8,158.21,158.77,34506.0,157.978,158.2271,157.6393,158.1972,34506.0
2025-01-08 15:30:00,158.77,159.59,158.69,159.33,89846.0,158.1972,159.0143,158.1175,158.7552,89846.0
2025-01-10 09:30:00,157.5,158.91,155.92,156.4,58764.0,156.9318,158.3367,155.3575,155.8358,58764.0
2025-01-10 10:00:00,156.36,156.36,154.8,155.72,33818.0,155.7959,155.7959,154.2416,155.1582,33818.0
2025-01-10 10:30:00,155.57,156.12,154.67,154.81,17716.0,155.0088,155.5568,154.112,154.2515,17716.0
2025-01-10 11:00:00,154.84,155.01,154.31,154.39,19550.0,154.2814,154.4508,153.7533,153.833,19550.0
2025-01-10 11:30:00,154.58,155.13,154.23,154.5,12458.0,154.0224,154.5704,153.6736,153.9426,12458.0
2025-01-10 12:00:00,154.37,155.47,154.25,155.47,44084.0,153.8131,154.9091,153.6935,154.9091,44084.0
2025-01-10 12:30:00,155.32,155.45,154.8,155.34,27956.0,154.7597,154.8892,154.2416,154.7796,27956.0
2025-01-10 13:00:00,155.27,155.56,155.05,155.36,23165.0,154.7099,154.9988,154.4907,154.7995,23165.0
2025-01-10 13:30:00,155.49,156.09,155.19,156.03,14624.0,154.9291,155.5269,154.6302,155.4671,14624.0
2025-01-10 14:00:00,156.0,156.01,154.79,155.13,15281.0,155.4372,155.4472,154.2316,154.5704,15281.0
2025-01-10 14:30:00,155.04,155.05,154.56,154.64,26810.0,154.4807,154.4907,154.0024,154.0821,26810.0
2025-01-10 15:00:00,154.58,154.8,153.65,154.05,56988.0,154.0224,154.2416,153.0957,153.4943,56988.0
2025-01-10 15:30:00,154.05,154.42,153.8,154.21,153332.0,153.4943,153.8629,153.2452,153.6537,153332.0
2025-01-13 09:30:00,152.87,154.58,152.87,154.25,19938.0,152.3185,154.0224,152.3185,153.6935,19938.0
2025-01-13 10:00:00,154.36,154.36,153.33,153.58,17392.0,153.8031,153.8031,152.7769,153.026,17392.0
2025-01-13 10:30:00,153.55,154.12,153.4,153.9,35177.0,152.9961,153.564,152.8466,153.3448,35177.0
2025-01-13 11:00:00,153.81,153.86,152.91,152.91,17460.0,153.2551,153.3049,152.3584,152.3584,17460.0
2025-01-13 11:30:00,152.97,153.29,152.67,152.89,13829.0,152.4182,152.737,152.1192,152.3384,13829.0
2025-01-13 12:00:00,152.75,153.76,152.75,153.47,16286.0,152.199,153.2053,152.199,152.9164,16286.0
2025-01-13 12:30:00,153.38,153.79,153.14,153.72,12397.0,152.8267,153.2352,152.5875,153.1655,12397.0
2025-01-13 13:00:00,153.61,154.09,153.5,153.88,15493.0,153.0559,153.5341,152.9462,153.3249,15493.0
2025-01-13 13:30:00,153.97,154.38,153.9,154.3,14234.0,153.4146,153.8231,153.3448,153.7434,14234.0
2025-01-13 14:00:00,154.5,154.6,153.9,154.54,37490.0,153.9426,154.0423,153.3448,153.9825,37490.0
2025-01-13 14:30:00,154.56,154.73,154.28,154.52,34028.0,154.0024,154.1718,153.7234,153.9626,34028.0
2025-01-13 15:00:00,154.53,154.83,154.35,154.53,37198.0,153.9725,154.2715,153.7932,153.9725,37198.0
2025-01-13 15:30:00,154.46,154.66,154.09,154.21,170504.0,153.9028,154.1021,153.5341,153.6537,170504.0
2025-01-14 09:30:00,155.37,156.06,155.11,155.47,13833.0,154.8095,155.497,154.5504,154.9091,13833.0
2025-01-14 10:00:00,155.69,156.64,155.68,156.14,9387.0,155.1283,156.0749,155.1184,155.5767,9387.0
2025-01-14 10:30:00,156.31,156.66,155.96,156.06,21448.0,155.7461,156.0948,155.3974,155.497,21448.0
2025-01-14 11:00:00,156.07,156.31,155.66,156.05,22912.0,155.507,155.7461,155.0985,155.487,22912.0
2025-01-14 11:30:00,156.05,156.09,155.45,155.45,16397.0,155.487,155.5269,154.8892,154.8892,16397.0
2025-01-14 12:00:00,155.36,155.68,155.07,155.68,34793.0,154.7995,155.1184,154.5106,155.1184,34793.0
2025-01-14 12:30:00,155.63,156.06,155.47,155.94,20949.0,155.0686,155.497,154.9091,155.3774,20949.0
2025-01-14 13:00:00,155.94,157.04,155.93,156.99,40678.0,155.3774,156.4735,155.3675,156.4237,40678.0
2025-01-14 13:30:00,156.99,157.62,156.78,157.52,13498.0,156.4237,157.0514,156.2144,156.9517,13498.0
2025-01-14 14:00:00,157.43,157.43,157.06,157.1,15590.0,156.8621,156.8621,156.4934,156.5333,15590.0
2025-01-14 14:30:00,157.1,157.1,156.05,156.23,28971.0,156.5333,156.5333,155.487,155.6664,28971.0
2025-01-14 15:00:00,156.31,156.69,155.97,156.63,26483.0,155.7461,156.1247,155.4073,156.065,26483.0
2025-01-14 15:30:00,156.64,157.07,156.33,156.7,93710.0,156.0749,156.5034,155.766,156.1347,93710.0
2025-01-15 09:30:00,160.0,161.17,159.22,161.17,30321.0,159.4228,160.5886,158.6456,160.5886,30321.0
2025-01-15 10:00:00,161.05,161.07,160.36,160.81,61508.0,160.469,160.4889,159.7815,160.2299,61508.0
2025-01-15 10:30:00,160.81,161.3,160.04,161.09,54891.0,160.2299,160.7181,159.4627,160.5089,54891.0
2025-01-15 11:00:00,161.09,161.29,160.54,161.12,35924.0,160.5089,160.7081,159.9609,160.5388,35924.0
2025-01-15 11:30:00,161.02,161.09,160.29,161.01,35344.0,160.4391,160.5089,159.7118,160.4292,35344.0
2025-01-15 12:00:00,161.01,161.14,160.51,160.74,36724.0,160.4292,160.5587,159.931,160.1601,36724.0
2025-01-15 12:30:00,160.75,161.18,160.6,160.81,31254.0,160.1701,160.5985,160.0206,160.2299,31254.0
2025-01-15 13:00:00,160.98,161.43,160.84,161.14,36998.0,160.3993,160.8476,160.2598,160.5587,36998.0
2025-01-15 13:30:00,161.21,161.66,161.08,161.39,40839.0,160.6284,161.0768,160.4989,160.8078,40839.0
2025-01-15 14:00:00,161.46,161.46,160.85,161.11,55030.0,160.8775,160.8775,160.2697,160.5288,55030.0
2025-01-15 14:30:00,161.1,161.6,161.09,161.49,26463.0,160.5188,161.017,160.5089,160.9074,26463.0
2025-01-15 15:00:00,161.55,161.76,161.34,161.37,48031.0,160.9672,161.1765,160.758,160.7879,48031.0
2025-01-15 15:30:00,161.31,161.83,161.23,161.36,205212.0,160.7281,161.2462,160.6484,160.7779,205212.0
2025-01-16 09:30:00,161.38,163.61,161.38,162.73,52789.0,160.7978,163.0198,160.7978,162.143,52789.0
2025-01-16 10:00:00,162.64,164.48,162.64,164.39,55650.0,162.0533,163.8866,162.0533,163.797,55650.0
2025-01-16 10:30:00,164.28,164.74,163.73,164.15,51930.0,163.6874,164.1457,163.1393,163.5578,51930.0
2025-01-16 11:00:00,164.29,164.61,163.8,164.57,27611.0,163.6973,164.0162,163.2091,163.9763,27611.0
2025-01-16 11:30:00,164.58,164.79,164.12,164.19,41718.0,163.9863,164.1955,163.5279,163.5977,41718.0
2025-01-16 12:00:00,164.19,164.32,163.8,163.93,34312.0,163.5977,163.7272,163.2091,163.3386,34312.0
2025-01-16 12:30:00,163.86,163.92,163.57,163.74,14818.0,163.2689,163.3287,162.9799,163.1493,14818.0
2025-01-16 13:00:00,163.69,163.82,163.48,163.5,22866.0,163.0995,163.229,162.8902,162.9102,22866.0
2025-01-16 13:30:00,163.43,164.05,163.37,163.78,44554.0,162.8404,163.4582,162.7806,163.1892,44554.0
2025-01-16 14:00:00,163.77,164.33,163.73,164.08,73632.0,163.1792,163.7372,163.1393,163.4881,73632.0
2025-01-16 14:30:00,164.12,164.15,163.79,163.83,50832.0,163.5279,163.5578,163.1991,163.239,50832.0
2025-01-16 15:00:00,163.78,164.15,163.77,163.97,34668.0,163.1892,163.5578,163.1792,163.3785,34668.0
2025-01-16 15:30:00,164.05,165.01,164.05,164.82,187654.0,163.4582,164.4147,163.4582,164.2254,187654.0
2025-01-17 09:30:00,165.0,165.87,162.89,164.87,163302.0,164.4048,165.2716,162.3024,164.2752,163302.0
2025-01-17 10:00:00,164.88,165.41,164.63,165.41,35621.0,164.2852,164.8133,164.0361,164.8133,35621.0
2025-01-17 10:30:00,165.37,166.16,165.37,165.67,50551.0,164.7734,165.5606,164.7734,165.0723,50551.0
2025-01-17 11:00:00,165.71,165.79,165.39,165.71,41576.0,165.1122,165.1919,164.7934,165.1122,41576.0
2025-01-17 11:30:00,165.71,166.55,165.7,166.47,40064.0,165.1122,165.9492,165.1022,165.8695,40064.0
2025-01-17 12:00:00,166.49,166.99,166.33,166.9,28325.0,165.8894,166.3876,165.73,166.2979,28325.0
2025-01-17 12:30:00,166.93,167.07,166.61,166.66,30755.0,166.3278,166.4673,166.009,166.0588,30755.0
2025-01-17 13:00:00,166.66,166.9,166.4,166.48,31677.0,166.0588,166.2979,165.7997,165.8794,31677.0
2025-01-17 13:30:00,166.43,166.68,166.4,166.68,20055.0,165.8296,166.0787,165.7997,166.0787,20055.0
2025-01-17 14:00:00,166.62,166.89,166.4,166.83,25320.0,166.0189,166.2879,165.7997,166.2282,25320.0
2025-01-17 14:30:00,166.8,166.81,166.31,166.47,25296.0,166.1983,166.2082,165.71,165.8695,25296.0
2025-01-17 15:00:00,166.41,166.79,166.09,166.74,46955.0,165.8097,166.1883,165.4908,166.1385,46955.0
2025-01-17 15:30:00,166.75,167.4,166.21,167.13,252205.0,166.1484,166.7961,165.6104,166.5271,252205.0
2025-01-21 09:30:00,168.07,170.81,168.07,170.23,81154.0,167.4637,170.1938,167.4637,169.6159,81154.0
2025-01-21 10:00:00,170.19,170.99,169.03,169.39,55775.0,169.576,170.3732,168.4202,168.7789,55775.0
2025-01-21 10:30:00,169.35,169.45,168.4,168.86,29906.0,168.7391,168.8387,167.7925,168.2508,29906.0
2025-01-21 11:00:00,168.74,169.45,168.65,169.06,12692.0,168.1313,168.8387,168.0416,168.4501,12692.0
2025-01-21 11:30:00,169.14,169.29,168.67,168.67,8946.0,168.5298,168.6793,168.0615,168.0615,8946.0
2025-01-21 12:00:00,168.59,168.59,168.0,168.27,13387.0,167.9818,167.9818,167.3939,167.663,13387.0
2025-01-21 12:30:00,168.31,168.89,168.31,168.89,9933.0,167.7028,168.2807,167.7028,168.2807,9933.0
2025-01-21 13:00:00,168.83,169.58,168.64,169.38,25159.0,168.2209,168.9682,168.0316,168.769,25159.0
2025-01-21 13:30:00,169.42,169.57,169.23,169.46,17183.0,168.8088,168.9583,168.6195,168.8487,17183.0
2025-01-21 14:00:00,169.45,169.59,169.26,169.49,14211.0,168.8387,168.9782,168.6494,168.8786,14211.0
2025-01-21 14:30:00,169.34,169.44,168.97,169.0,16819.0,168.7291,168.8287,168.3604,168.3903,16819.0
2025-01-21 15:00:00,168.97,169.4,168.77,169.4,24509.0,168.3604,168.7889,168.1612,168.7889,24509.0
2025-01-21 15:30:00,169.42,169.86,169.14,169.71,128285.0,168.8088,169.2472,168.5298,169.0978,128285.0
2025-01-22 09:30:00,169.34,169.88,169.11,169.57,43768.0,168.7291,169.2672,168.4999,168.9583,43768.0
2025-01-22 10:00:00,169.55,170.27,169.17,169.87,36164.0,168.9383,169.6558,168.5597,169.2572,36164.0
2025-01-22 10:30:00,170.0,170.24,169.79,170.03,25699.0,169.3867,169.6259,169.1775,169.4166,25699.0
2025-01-22 11:00:00,170.01,170.11,169.83,170.03,48509.0,169.3967,169.4963,169.2173,169.4166,48509.0
2025-01-22 11:30:00,170.07,170.57,170.07,170.2,43791.0,169.4565,169.9547,169.4565,169.586,43791.0
2025-01-22 12:00:00,170.18,170.3,169.91,170.2,61048.0,169.5661,169.6856,169.297,169.586,61048.0
2025-01-22 12:30:00,170.12,170.32,170.0,170.19,21844.0,169.5063,169.7056,169.3867,169.576,21844.0
2025-01-22 13:00:00,170.15,170.47,169.76,170.47,14623.0,169.5362,169.855,169.1476,169.855,14623.0
2025-01-22 13:30:00,170.47,170.73,170.27,170.36,13990.0,169.855,170.1141,169.6558,169.7454,13990.0
2025-01-22 14:00:00,170.39,170.57,170.29,170.46,15466.0,169.7753,169.9547,169.6757,169.8451,15466.0
2025-01-22 14:30:00,170.5,170.94,170.43,170.92,17114.0,169.8849,170.3233,169.8152,170.3034,17114.0
2025-01-22 15:00:00,170.96,170.97,170.51,170.64,30480.0,170.3433,170.3532,169.8949,170.0244,30480.0
2025-01-22 15:30:00,170.58,170.79,170.25,170.41,220691.0,169.9646,170.1739,169.6358,169.7952,220691.0
2025-01-23 09:30:00,170.64,172.49,170.64,172.49,55727.0,170.0244,171.8677,170.0244,171.8677,55727.0
2025-01-23 10:00:00,172.47,173.15,171.84,172.26,56018.0,171.8478,172.5254,171.2201,171.6386,56018.0
2025-01-23 10:30:00,172.35,172.61,171.8,171.81,66154.0,171.7282,171.9873,171.1802,171.1902,66154.0
2025-01-23 11:00:00,171.92,172.0,171.01,171.16,52195.0,171.2998,171.3795,170.3931,170.5425,52195.0
2025-01-23 11:30:00,171.17,172.16,171.17,172.03,53759.0,170.5525,171.5389,170.5525,171.4094,53759.0
2025-01-23 12:00:00,172.03,172.51,171.66,171.89,173064.0,171.4094,171.8877,171.0407,171.2699,173064.0
2025-01-23 12:30:00,171.92,172.03,171.44,171.84,70600.0,171.2998,171.4094,170.8215,171.2201,70600.0
2025-01-23 13:00:00,171.86,172.0,171.31,171.42,79844.0,171.24,171.3795,170.692,170.8016,79844.0
2025-01-23 13:30:00,171.35,171.56,171.14,171.36,58017.0,170.7319,170.9411,170.5226,170.7418,58017.0
2025-01-23 14:00:00,171.44,171.6,171.05,171.47,34466.0,170.8215,170.981,170.4329,170.8514,34466.0
2025-01-23 14:30:00,171.46,171.64,171.22,171.41,23895.0,170.8415,171.0208,170.6023,170.7916,23895.0
2025-01-23 15:00:00,171.44,171.6,171.29,171.31,28446.0,170.8215,170.981,170.6721,170.692,28446.0
2025-01-23 15:30:00,171.39,171.81,171.24,171.56,190758.0,170.7717,171.1902,170.6223,170.9411,190758.0
2025-01-24 09:30:00,170.06,171.44,170.01,171.44,38463.0,169.4465,170.8215,169.3967,170.8215,38463.0
2025-01-24 10:00:00,171.55,171.78,170.92,171.43,16107.0,170.9311,171.1603,170.3034,170.8116,16107.0
2025-01-24 10:30:00,171.39,171.95,171.1,171.61,18709.0,170.7717,171.3297,170.4828,170.9909,18709.0
2025-01-24 11:00:00,171.73,172.18,171.72,172.12,11982.0,171.1105,171.5589,171.1005,171.4991,11982.0
2025-01-24 11:30:00,172.16,172.44,172.08,172.37,19278.0,171.5389,171.8179,171.4592,171.7482,19278.0
2025-01-24 12:00:00,172.27,172.69,172.12,172.6,46838.0,171.6485,172.067,171.4991,171.9773,46838.0
2025-01-24 12:30:00,172.61,172.77,172.47,172.63,60183.0,171.9873,172.1467,171.8478,172.0072,60183.0
2025-01-24 13:00:00,172.63,172.79,172.45,172.68,37479.0,172.0072,172.1667,171.8279,172.0571,37479.0
2025-01-24 13:30:00,172.63,172.63,172.07,172.32,35013.0,172.0072,172.0072,171.4493,171.6984,35013.0
2025-01-24 14:00:00,172.42,172.56,172.24,172.52,22297.0,171.798,171.9375,171.6186,171.8976,22297.0
2025-01-24 14:30:00,172.54,172.58,172.06,172.11,44760.0,171.9176,171.9574,171.4393,171.4891,44760.0
2025-01-24 15:00:00,172.05,172.34,171.84,172.12,38105.0,171.4293,171.7183,171.2201,171.4991,38105.0
2025-01-24 15:30:00,172.11,172.8,171.78,172.65,130555.0,171.4891,172.1766,171.1603,172.0272,130555.0
2025-01-27 09:30:00,171.11,171.79,167.36,169.38,141550.0,170.4927,171.1703,166.7562,168.769,141550.0
2025-01-27 10:00:00,169.65,170.16,168.58,169.86,108412.0,169.038,169.5461,167.9718,169.2472,108412.0
2025-01-27 10:30:00,169.69,169.76,168.91,168.91,31523.0,169.0778,169.1476,168.3007,168.3007,31523.0
2025-01-27 11:00:00,168.91,169.1,167.94,168.12,28935.0,168.3007,168.49,167.3342,167.5135,28935.0
2025-01-27 11:30:00,168.13,168.22,167.33,167.93,32188.0,167.5235,167.6131,166.7264,167.3242,32188.0
2025-01-27 12:00:00,167.89,168.13,167.66,168.05,39337.0,167.2843,167.5235,167.0552,167.4438,39337.0
2025-01-27 12:30:00,168.15,168.19,166.85,166.96,32072.0,167.5434,167.5833,166.2481,166.3577,32072.0
2025-01-27 13:00:00,167.17,167.19,166.45,166.54,34040.0,166.5669,166.5869,165.8495,165.9392,34040.0
2025-01-27 13:30:00,166.47,166.47,166.07,166.14,16749.0,165.8695,165.8695,165.4709,165.5406,16749.0
2025-01-27 14:00:00,166.21,167.43,166.12,167.39,38353.0,165.6104,166.826,165.5207,166.7861,38353.0
2025-01-27 14:30:00,167.37,167.93,167.31,167.59,89106.0,166.7662,167.3242,166.7064,166.9854,89106.0
2025-01-27 15:00:00,167.58,167.76,167.15,167.49,62946.0,166.9755,167.1548,166.547,166.8858,62946.0
2025-01-27 15:30:00,167.59,169.55,167.42,169.4,232468.0,166.9854,168.9383,166.816,168.7889,232468.0
2025-01-28 09:30:00,168.55,170.93,168.51,170.38,30177.0,167.942,170.3134,167.9021,169.7654,30177.0
2025-01-28 10:00:00,170.4,171.2,169.66,170.24,79071.0,169.7853,170.5824,169.048,169.6259,79071.0
2025-01-28 10:30:00,170.14,171.14,170.0,171.01,35587.0,169.5262,170.5226,169.3867,170.3931,35587.0
2025-01-28 11:00:00,171.02,171.58,170.53,170.61,127553.0,170.403,170.961,169.9148,169.9945,127553.0
2025-01-28 11:30:00,170.55,171.04,170.11,170.66,64477.0,169.9347,170.423,169.4963,170.0443,64477.0
2025-01-28 12:00:00,170.66,170.94,170.58,170.82,70307.0,170.0443,170.3233,169.9646,170.2038,70307.0
2025-01-28 12:30:00,170.68,171.01,170.67,170.74,50790.0,170.0643,170.3931,170.0543,170.1241,50790.0
2025-01-28 13:00:00,170.78,171.28,170.75,171.06,38886.0,170.1639,170.6621,170.134,170.4429,38886.0
2025-01-28 13:30:00,171.06,171.16,170.86,170.99,42014.0,170.4429,170.5425,170.2436,170.3732,42014.0
2025-01-28 14:00:00,170.97,171.61,170.87,171.45,40565.0,170.3532,170.9909,170.2536,170.8315,40565.0
2025-01-28 14:30:00,171.53,171.94,171.47,171.92,32643.0,170.9112,171.3197,170.8514,171.2998,32643.0
2025-01-28 15:00:00,171.93,172.1,171.58,171.62,47570.0,171.3098,171.4791,170.961,171.0009,47570.0
2025-01-28 15:30:00,171.58,171.8,171.2,171.49,184799.0,170.961,171.1802,170.5824,170.8713,184799.0
2025-01-29 09:30:00,171.5,173.71,171.25,173.71,62027.0,170.8813,173.0833,170.6322,173.0833,62027.0
2025-01-29 10:00:00,173.46,174.32,172.99,173.47,42337.0,172.8342,173.6911,172.3659,172.8442,42337.0
2025-01-29 10:30:00,173.57,174.22,173.54,173.86,44749.0,172.9438,173.5915,172.914,173.2328,44749.0
2025-01-29 11:00:00,173.92,174.06,173.22,173.26,48353.0,173.2926,173.4321,172.5951,172.635,48353.0
2025-01-29 11:30:00,173.51,173.73,173.25,173.39,28045.0,172.8841,173.1033,172.625,172.7645,28045.0
2025-01-29 12:00:00,173.44,173.68,173.1,173.17,42647.0,172.8143,173.0534,172.4755,172.5453,42647.0
2025-01-29 12:30:00,173.17,173.68,173.0,173.06,49668.0,172.5453,173.0534,172.3759,172.4357,49668.0
2025-01-29 13:00:00,173.05,173.14,172.41,172.74,26926.0,172.4257,172.5154,171.788,172.1168,26926.0
2025-01-29 13:30:00,172.82,173.09,172.61,173.07,18904.0,172.1966,172.4656,171.9873,172.4456,18904.0
2025-01-29 14:00:00,173.0,173.17,172.47,172.8,91596.0,172.3759,172.5453,171.8478,172.1766,91596.0
2025-01-29 14:30:00,172.79,173.7,172.78,172.94,87650.0,172.1667,173.0734,172.1567,172.3161,87650.0
2025-01-29 15:00:00,172.92,173.05,172.07,172.91,63660.0,172.2962,172.4257,171.4493,172.2862,63660.0
2025-01-29 15:30:00,172.97,172.97,171.88,171.98,179072.0,172.346,172.346,171.2599,171.3596,179072.0
2025-01-30 09:30:00,170.13,171.25,165.67,168.19,219006.0,169.5163,170.6322,165.0723,167.5833,219006.0
2025-01-30 10:00:00,168.32,168.68,164.14,165.19,169532.0,167.7128,168.0715,163.5479,164.5941,169532.0
2025-01-30 10:30:00,165.22,167.72,165.22,166.85,130393.0,164.624,167.1149,164.624,166.2481,130393.0
2025-01-30 11:00:00,166.86,168.87,166.6,168.79,59801.0,166.2581,168.2608,165.999,168.1811,59801.0
2025-01-30 11:30:00,168.79,171.09,168.78,171.09,77712.0,168.1811,170.4728,168.1711,170.4728,77712.0
2025-01-30 12:00:00,170.96,171.22,169.68,169.96,111639.0,170.3433,170.6023,169.0679,169.3469,111639.0
2025-01-30 12:30:00,169.97,170.54,169.87,170.06,81117.0,169.3568,169.9248,169.2572,169.4465,81117.0
2025-01-30 13:00:00,170.18,170.96,169.95,170.96,61002.0,169.5661,170.3433,169.3369,170.3433,61002.0
2025-01-30 13:30:00,171.0,171.32,170.76,170.96,77340.0,170.3831,170.702,170.144,170.3433,77340.0
2025-01-30 14:00:00,170.96,171.49,170.57,171.47,52136.0,170.3433,170.8713,169.9547,170.8514,52136.0
2025-01-30 14:30:00,171.51,171.54,170.65,171.13,67295.0,170.8913,170.9212,170.0344,170.5126,67295.0
2025-01-30 15:00:00,171.13,172.26,171.06,171.82,95579.0,170.5126,171.6386,170.4429,171.2002,95579.0
2025-01-30 15:30:00,171.82,172.23,170.19,170.65,323266.0,171.2002,171.6087,169.576,170.0344,323266.0
2025-01-31 09:30:00,171.38,171.71,168.74,168.98,51596.0,170.7617,171.0906,168.1313,168.3704,51596.0
2025-01-31 10:00:00,168.98,168.98,167.99,168.06,44360.0,168.3704,168.3704,167.384,167.4537,44360.0
2025-01-31 10:30:00,168.04,168.4,167.27,167.73,67128.0,167.4338,167.7925,166.6666,167.1249,67128.0
2025-01-31 11:00:00,167.75,168.55,167.66,168.42,72988.0,167.1448,167.942,167.0552,167.8124,72988.0
2025-01-31 11:30:00,168.34,169.41,168.28,169.07,68199.0,167.7327,168.7989,167.6729,168.4601,68199.0
2025-01-31 12:00:00,169.12,169.4,168.09,168.21,39549.0,168.5099,168.7889,167.4836,167.6032,39549.0
2025-01-31 12:30:00,168.42,168.78,168.08,168.24,21342.0,167.8124,168.1711,167.4737,167.6331,21342.0
2025-01-31 13:00:00,168.2,169.02,167.72,167.73,37723.0,167.5932,168.4103,167.1149,167.1249,37723.0
2025-01-31 13:30:00,167.73,168.32,166.94,168.13,39398.0,167.1249,167.7128,166.3378,167.5235,39398.0
2025-01-31 14:00:00,168.04,168.16,167.32,167.84,28923.0,167.4338,167.5534,166.7164,167.2345,28923.0
2025-01-31 14:30:00,167.92,168.68,167.43,168.51,41175.0,167.3142,168.0715,166.826,167.9021,41175.0
2025-01-31 15:00:00,168.51,168.53,167.91,168.12,32895.0,167.9021,167.922,167.3043,167.5135,32895.0
2025-01-31 15:30:00,168.15,169.35,168.08,168.47,200878.0,167.5434,168.7391,167.4737,167.8622,200878.0
2025-02-03 09:30:00,165.67,166.07,161.0,162.12,112918.0,165.0723,165.4709,160.4192,161.5352,112918.0
2025-02-03 10:00:00,162.06,165.14,162.05,165.14,55240.0,161.4754,164.5443,161.4654,164.5443,55240.0
2025-02-03 10:30:00,164.91,165.73,164.8,165.12,39225.0,164.3151,165.1321,164.2055,164.5243,39225.0
2025-02-03 11:00:00,165.06,166.02,164.52,165.35,38921.0,164.4645,165.4211,163.9265,164.7535,38921.0
2025-02-03 11:30:00,165.35,166.41,165.05,165.86,29444.0,164.7535,165.8097,164.4546,165.2617,29444.0
2025-02-03 12:00:00,165.84,166.2,165.57,166.07,19904.0,165.2417,165.6004,164.9727,165.4709,19904.0
2025-02-03 12:30:00,166.05,166.51,165.76,165.94,26670.0,165.451,165.9093,165.162,165.3414,26670.0
2025-02-03 13:00:00,165.9,166.42,165.64,166.3,16528.0,165.3015,165.8196,165.0425,165.7001,16528.0
2025-02-03 13:30:00,166.27,166.45,165.94,166.18,20354.0,165.6702,165.8495,165.3414,165.5805,20354.0
2025-02-03 14:00:00,166.2,166.59,165.96,166.42,31399.0,165.6004,165.989,165.3613,165.8196,31399.0
2025-02-03 14:30:00,166.45,166.85,166.07,166.22,26380.0,165.8495,166.2481,165.4709,165.6204,26380.0
2025-02-03 15:00:00,166.27,166.68,165.83,165.87,51839.0,165.6702,166.0787,165.2318,165.2716,51839.0
2025-02-03 15:30:00,165.89,166.62,165.78,166.04,174474.0,165.2916,166.0189,165.1819,165.441,174474.0
2025-02-04 09:30:00,166.43,166.69,164.35,164.66,44261.0,165.8296,166.0887,163.7571,164.066,44261.0
2025-02-04 10:00:00,164.87,165.57,164.66,164.92,62779.0,164.2752,164.9727,164.066,164.3251,62779.0
2025-02-04 10:30:00,164.85,165.25,164.52,164.65,69270.0,164.2553,164.6539,163.9265,164.056,69270.0
2025-02-04 11:00:00,164.76,165.67,164.65,165.64,58683.0,164.1656,165.0723,164.056,165.0425,58683.0
2025-02-04 11:30:00,165.64,165.8,165.15,165.3,33230.0,165.0425,165.2019,164.5542,164.7037,33230.0
2025-02-04 12:00:00,165.3,165.36,164.5,164.54,38204.0,164.7037,164.7635,163.9066,163.9464,38204.0
2025-02-04 12:30:00,164.47,164.63,164.01,164.1,37118.0,163.8767,164.0361,163.4183,163.508,37118.0
2025-02-04 13:00:00,164.21,164.48,164.09,164.35,39503.0,163.6176,163.8866,163.498,163.7571,39503.0
2025-02-04 13:30:00,164.36,164.38,163.6,163.63,32194.0,163.7671,163.787,163.0098,163.0397,32194.0
2025-02-04 14:00:00,163.66,164.56,163.66,164.2,29801.0,163.0696,163.9663,163.0696,163.6076,29801.0
2025-02-04 14:30:00,164.22,164.66,164.17,164.34,36137.0,163.6276,164.066,163.5778,163.7471,36137.0
2025-02-04 15:00:00,164.23,164.44,163.87,163.88,53261.0,163.6375,163.8468,163.2788,163.2888,53261.0
2025-02-04 15:30:00,163.88,165.04,163.88,164.58,149209.0,163.2888,164.4446,163.2888,163.9863,149209.0
2025-02-05 09:30:00,165.33,165.96,163.65,164.02,22123.0,164.7336,165.3613,163.0596,163.4283,22123.0
2025-02-05 10:00:00,164.19,164.27,163.19,164.06,15354.0,163.5977,163.6774,162.6013,163.4682,15354.0
2025-02-05 10:30:00,164.03,164.36,163.98,164.11,13041.0,163.4383,163.7671,163.3884,163.518,13041.0
2025-02-05 11:00:00,164.11,164.84,164.01,164.45,14690.0,163.518,164.2453,163.4183,163.8567,14690.0
2025-02-05 11:30:00,164.45,165.18,164.26,165.09,19408.0,163.8567,164.5841,163.6674,164.4944,19408.0
2025-02-05 12:00:00,165.07,165.13,164.54,164.7,23047.0,164.4745,164.5343,163.9464,164.1058,23047.0
2025-02-05 12:30:00,164.95,165.05,164.72,164.77,18953.0,164.3549,164.4546,164.1258,164.1756,18953.0
2025-02-05 13:00:00,164.86,165.24,164.7,164.81,27435.0,164.2653,164.6439,164.1058,164.2154,27435.0
2025-02-05 13:30:00,164.86,165.24,164.76,165.01,15373.0,164.2653,164.6439,164.1656,164.4147,15373.0
2025-02-05 14:00:00,164.95,165.02,164.84,164.93,12154.0,164.3549,164.4247,164.2453,164.335,12154.0
2025-02-05 14:30:00,164.97,165.0,164.56,164.56,14789.0,164.3749,164.4048,163.9663,163.9663,14789.0
2025-02-05 15:00:00,164.64,165.52,164.59,165.27,18532.0,164.0461,164.9229,163.9962,164.6738,18532.0
2025-02-05 15:30:00,165.25,165.8,164.91,165.64,121412.0,164.6539,165.2019,164.3151,165.0425,121412.0
2025-02-06 09:30:00,167.01,167.73,166.32,166.77,39288.0,166.4075,167.1249,165.72,166.1684,39288.0
2025-02-06 10:00:00,167.1,167.39,166.5,166.88,14803.0,166.4972,166.7861,165.8994,166.278,14803.0
2025-02-06 10:30:00,166.69,167.62,166.37,167.62,15215.0,166.0887,167.0153,165.7698,167.0153,15215.0
2025-02-06 11:00:00,167.39,167.82,167.25,167.75,11327.0,166.7861,167.2146,166.6466,167.1448,11327.0
2025-02-06 11:30:00,167.57,167.76,167.36,167.64,15176.0,166.9655,167.1548,166.7562,167.0352,15176.0
2025-02-06 12:00:00,167.64,167.94,167.55,167.74,22695.0,167.0352,167.3342,166.9456,167.1349,22695.0
2025-02-06 12:30:00,167.65,167.75,167.31,167.54,14750.0,167.0452,167.1448,166.7064,166.9356,14750.0
2025-02-06 13:00:00,167.36,167.6,167.03,167.13,15973.0,166.7562,166.9954,166.4274,166.5271,15973.0
2025-02-06 13:30:00,167.11,167.28,166.5,166.5,19156.0,166.5072,166.6765,165.8994,165.8994,19156.0
2025-02-06 14:00:00,166.51,167.04,166.5,166.85,14624.0,165.9093,166.4374,165.8994,166.2481,14624.0
2025-02-06 14:30:00,166.85,167.64,166.49,167.57,20838.0,166.2481,167.0352,165.8894,166.9655,20838.0
2025-02-06 15:00:00,167.59,168.23,167.47,168.2,24211.0,166.9854,167.6231,166.8659,167.5932,24211.0
2025-02-06 15:30:00,168.21,168.6,167.92,168.43,153392.0,167.6032,167.9918,167.3142,167.8224,153392.0
2025-02-07 09:30:00,168.55,169.18,167.78,169.18,30571.0,167.942,168.5697,167.1747,168.5697,30571.0
2025-02-07 10:00:00,168.77,169.46,168.55,169.46,18430.0,168.1612,168.8487,167.942,168.8487,18430.0
2025-02-07 10:30:00,169.46,170.37,168.54,169.08,39646.0,168.8487,169.7554,167.932,168.47,39646.0
2025-02-07 11:00:00,168.95,169.87,168.35,169.31,12067.0,168.3405,169.2572,167.7427,168.6992,12067.0
2025-02-07 11:30:00,169.46,169.66,169.04,169.33,24380.0,168.8487,169.048,168.4302,168.7191,24380.0
2025-02-07 12:00:00,169.15,169.58,168.93,169.52,11332.0,168.5398,168.9682,168.3206,168.9085,11332.0
2025-02-07 12:30:00,169.56,169.57,169.01,169.31,6967.0,168.9483,168.9583,168.4003,168.6992,6967.0
2025-02-07 13:00:00,169.13,169.57,168.94,168.94,10724.0,168.5199,168.9583,168.3305,168.3305,10724.0
2025-02-07 13:30:00,169.02,169.21,168.18,168.3,18804.0,168.4103,168.5996,167.5733,167.6929,18804.0
2025-02-07 14:00:00,168.32,168.45,168.11,168.44,15872.0,167.7128,167.8423,167.5035,167.8324,15872.0
2025-02-07 14:30:00,168.23,168.49,167.98,168.06,20834.0,167.6231,167.8822,167.374,167.4537,20834.0
2025-02-07 15:00:00,168.01,168.04,167.42,167.44,16552.0,167.4039,167.4338,166.816,166.836,16552.0
2025-02-07 15:30:00,167.6,167.67,167.07,167.4,90394.0,166.9954,167.0651,166.4673,166.7961,90394.0
2025-02-10 09:30:00,167.58,167.72,163.37,163.75,84366.0,166.9755,167.1149,162.7806,163.1593,84366.0
2025-02-10 10:00:00,163.83,164.44,162.59,162.77,43582.0,163.239,163.8468,162.0035,162.1828,43582.0
2025-02-10 10:30:00,162.83,163.04,161.42,162.65,109484.0,162.2426,162.4518,160.8377,162.0632,109484.0
2025-02-10 11:00:00,162.64,162.91,161.82,162.28,39388.0,162.0533,162.3223,161.2362,161.6946,39388.0
2025-02-10 11:30:00,162.12,162.57,162.12,162.5,32990.0,161.5352,161.9835,161.5352,161.9138,32990.0
2025-02-10 12:00:00,162.48,162.81,162.25,162.5,34586.0,161.8939,162.2227,161.6647,161.9138,34586.0
2025-02-10 12:30:00,162.41,163.27,162.41,163.27,33651.0,161.8241,162.681,161.8241,162.681,33651.0
2025-02-10 13:00:00,163.16,164.28,163.07,163.34,51542.0,162.5714,163.6874,162.4817,162.7508,51542.0
2025-02-10 13:30:00,163.34,163.69,163.29,163.48,42674.0,162.7508,163.0995,162.7009,162.8902,42674.0
2025-02-10 14:00:00,163.46,163.83,163.4,163.42,21679.0,162.8703,163.239,162.8105,162.8305,21679.0
2025-02-10 14:30:00,163.42,163.5,162.9,162.97,25128.0,162.8305,162.9102,162.3123,162.3821,25128.0
2025-02-10 15:00:00,162.94,163.2,162.72,162.82,43063.0,162.3522,162.6113,162.133,162.2326,43063.0
2025-02-10 15:30:00,162.8,162.98,162.12,162.42,208679.0,162.2127,162.392,161.5352,161.8341,208679.0
2025-02-11 09:30:00,162.27,162.96,161.47,161.97,34737.0,161.6846,162.3721,160.8875,161.3857,34737.0
2025-02-11 10:00:00,161.97,162.2,160.49,160.59,44438.0,161.3857,161.6149,159.911,160.0107,44438.0
2025-02-11 10:30:00,160.59,162.27,160.49,161.98,29417.0,160.0107,161.6846,159.911,161.3957,29417.0
2025-02-11 11:00:00,161.9,161.97,160.85,160.85,21783.0,161.3159,161.3857,160.2697,160.2697,21783.0
2025-02-11 11:30:00,160.85,161.41,160.73,161.36,38648.0,160.2697,160.8277,160.1502,160.7779,38648.0
2025-02-11 12:00:00,161.35,162.16,161.0,161.92,71375.0,160.7679,161.575,160.4192,161.3359,71375.0
2025-02-11 12:30:00,161.92,162.05,161.0,161.3,38472.0,161.3359,161.4654,160.4192,160.7181,38472.0
2025-02-11 13:00:00,161.25,161.77,160.93,161.72,36821.0,160.6683,161.1864,160.3494,161.1366,36821.0
2025-02-11 13:30:00,161.72,162.05,161.29,161.42,83341.0,161.1366,161.4654,160.7081,160.8377,83341.0
2025-02-11 14:00:00,161.39,162.43,161.27,162.32,60496.0,160.8078,161.844,160.6882,161.7344,60496.0
2025-02-11 14:30:00,162.24,162.67,162.02,162.51,44370.0,161.6547,162.0832,161.4355,161.9237,44370.0
2025-02-11 15:00:00,162.52,162.72,162.14,162.42,89420.0,161.9337,162.133,161.5551,161.8341,89420.0
2025-02-11 15:30:00,162.34,163.45,162.32,162.96,162129.0,161.7544,162.8604,161.7344,162.3721,162129.0
2025-02-12 09:30:00,161.47,162.43,160.96,161.62,73115.0,160.8875,161.844,160.3793,161.037,73115.0
2025-02-12 10:00:00,161.65,162.06,160.86,160.98,24943.0,161.0668,161.4754,160.2797,160.3993,24943.0
2025-02-12 10:30:00,160.98,162.08,160.58,161.98,18257.0,160.3993,161.4953,160.0007,161.3957,18257.0
2025-02-12 11:00:00,162.13,162.13,160.47,160.62,25975.0,161.5451,161.5451,159.8911,160.0406,25975.0
2025-02-12 11:30:00,160.5,160.95,160.2,160.95,98863.0,159.921,160.3694,159.6221,160.3694,98863.0
2025-02-12 12:00:00,160.94,161.25,160.64,161.0,48116.0,160.3594,160.6683,160.0605,160.4192,48116.0
2025-02-12 12:30:00,161.0,161.13,160.58,160.63,33709.0,160.4192,160.5487,160.0007,160.0505,33709.0
2025-02-12 13:00:00,160.72,160.9,160.36,160.74,35819.0,160.1402,160.3196,159.7815,160.1601,35819.0
2025-02-12 13:30:00,160.81,160.89,160.41,160.52,27785.0,160.2299,160.3096,159.8313,159.9409,27785.0
2025-02-12 14:00:00,160.54,161.11,160.22,161.06,36874.0,159.9609,160.5288,159.642,160.479,36874.0
2025-02-12 14:30:00,161.06,161.45,160.71,161.25,58236.0,160.479,160.8676,160.1302,160.6683,58236.0
2025-02-12 15:00:00,161.32,161.78,161.06,161.06,42878.0,160.738,161.1964,160.479,160.479,42878.0
2025-02-12 15:30:00,161.06,161.53,160.78,161.1,181813.0,160.479,160.9473,160.2,160.5188,181813.0
2025-02-13 09:30:00,161.76,162.45,161.0,161.56,63867.0,161.1765,161.864,160.4192,160.9772,63867.0
2025-02-13 10:00:00,161.51,161.7,160.4,160.43,29537.0,160.9274,161.1167,159.8214,159.8512,29537.0
2025-02-13 10:30:00,160.52,160.52,159.05,159.17,27796.0,159.9409,159.9409,158.4762,158.5958,27796.0
2025-02-13 11:00:00,159.14,159.65,158.73,159.48,72749.0,158.5659,159.0741,158.1574,158.9047,72749.0
2025-02-13 11:30:00,159.55,159.77,159.3,159.5,17889.0,158.9744,159.1936,158.7253,158.9246,17889.0
2025-02-13 12:00:00,159.55,159.75,159.34,159.43,19776.0,158.9744,159.1737,158.7652,158.8549,19776.0
2025-02-13 12:30:00,159.51,159.54,159.07,159.15,15388.0,158.9346,158.9645,158.4962,158.5759,15388.0
2025-02-13 13:00:00,159.21,160.12,159.04,159.97,63395.0,158.6356,159.5424,158.4663,159.3929,63395.0
2025-02-13 13:30:00,159.94,160.38,159.76,160.09,99213.0,159.363,159.8014,159.1837,159.5125,99213.0
2025-02-13 14:00:00,160.1,160.77,159.97,160.57,86166.0,159.5224,160.19,159.3929,159.9907,86166.0
2025-02-13 14:30:00,160.48,160.89,160.48,160.66,24616.0,159.9011,160.3096,159.9011,160.0804,24616.0
2025-02-13 15:00:00,160.55,160.85,160.4,160.52,35672.0,159.9708,160.2697,159.8214,159.9409,35672.0
2025-02-13 15:30:00,160.48,160.66,160.2,160.36,232250.0,159.9011,160.0804,159.6221,159.7815,232250.0
2025-02-14 09:30:00,160.39,161.38,160.31,161.27,49126.0,159.8114,160.7978,159.7317,160.6882,49126.0
2025-02-14 10:00:00,161.28,161.89,160.81,161.12,56284.0,160.6982,161.306,160.2299,160.5388,56284.0
2025-02-14 10:30:00,161.08,161.45,160.19,160.19,36409.0,160.4989,160.8676,159.6121,159.6121,36409.0
2025-02-14 11:00:00,160.33,160.47,159.47,160.14,97209.0,159.7516,159.8911,158.8947,159.5623,97209.0
2025-02-14 11:30:00,160.13,160.37,159.78,160.24,60234.0,159.5523,159.7915,159.2036,159.6619,60234.0
2025-02-14 12:00:00,160.2,160.26,159.63,159.92,51291.0,159.6221,159.6819,159.0541,159.3431,51291.0
2025-02-14 12:30:00,159.99,160.3,159.92,160.19,53947.0,159.4128,159.7217,159.3431,159.6121,53947.0
2025-02-14 13:00:00,160.2,160.2,159.78,160.01,25669.0,159.6221,159.6221,159.2036,159.4328,25669.0
2025-02-14 13:30:00,160.05,160.23,159.99,160.05,31478.0,159.4726,159.652,159.4128,159.4726,31478.0
2025-02-14 14:00:00,160.05,160.13,159.63,159.66,20374.0,159.4726,159.5523,159.0541,159.084,20374.0
2025-02-14 14:30:00,159.72,160.11,159.5,159.83,117640.0,159.1438,159.5324,158.9246,159.2534,117640.0
2025-02-14 15:00:00,159.87,159.97,159.57,159.61,76463.0,159.2933,159.3929,158.9944,159.0342,76463.0
2025-02-14 15:30:00,159.63,159.87,159.4,159.81,289818.0,159.0541,159.2933,158.825,159.2335,289818.0
2025-02-18 09:30:00,160.18,162.04,160.17,161.35,51464.0,159.6022,161.4554,159.5922,160.7679,51464.0
2025-02-18 10:00:00,161.35,161.35,160.39,160.9,47637.0,160.7679,160.7679,159.8114,160.3196,47637.0
2025-02-18 10:30:00,161.05,161.47,160.81,161.28,23509.0,160.469,160.8875,160.2299,160.6982,23509.0
2025-02-18 11:00:00,161.23,161.34,160.5,160.83,12843.0,160.6484,160.758,159.921,160.2498,12843.0
2025-02-18 11:30:00,160.76,161.21,160.75,160.87,28291.0,160.1801,160.6284,160.1701,160.2897,28291.0
2025-02-18 12:00:00,160.83,161.45,160.83,161.21,22666.0,160.2498,160.8676,160.2498,160.6284,22666.0
2025-02-18 12:30:00,161.21,161.58,161.17,161.32,19182.0,160.6284,160.9971,160.5886,160.738,19182.0
2025-02-18 13:00:00,161.37,161.5,160.7,160.75,24994.0,160.7879,160.9174,160.1203,160.1701,24994.0
2025-02-18 13:30:00,160.79,160.99,160.71,160.77,14292.0,160.2099,160.4092,160.1302,160.19,14292.0
2025-02-18 14:00:00,160.81,160.84,160.07,160.07,22173.0,160.2299,160.2598,159.4925,159.4925,22173.0
2025-02-18 14:30:00,160.1,160.55,160.04,160.28,67394.0,159.5224,159.9708,159.4627,159.7018,67394.0
2025-02-18 15:00:00,160.28,160.36,159.81,160.01,64556.0,159.7018,159.7815,159.2335,159.4328,64556.0
2025-02-18 15:30:00,159.98,160.94,159.97,160.92,184425.0,159.4029,160.3594,159.3929,160.3395,184425.0
2025-02-19 09:30:00,160.86,161.04,159.74,159.91,38783.0,160.2797,160.459,159.1637,159.3331,38783.0
2025-02-19 10:00:00,159.78,160.18,159.65,159.86,21336.0,159.2036,159.6022,159.0741,159.2833,21336.0
2025-02-19 10:30:00,159.84,160.62,159.22,159.24,20001.0,159.2634,160.0406,158.6456,158.6655,20001.0
2025-02-19 11:00:00,159.3,159.37,158.96,159.2,26861.0,158.7253,158.7951,158.3866,158.6257,26861.0
2025-02-19 11:30:00,159.3,160.12,159.23,159.98,36324.0,158.7253,159.5424,158.6556,159.4029,36324.0
2025-02-19 12:00:00,159.97,160.06,159.51,159.51,25672.0,159.3929,159.4826,158.9346,158.9346,25672.0
2025-02-19 12:30:00,159.49,159.76,159.15,159.65,21374.0,158.9146,159.1837,158.5759,159.0741,21374.0
2025-02-19 13:00:00,159.76,159.76,159.28,159.41,15520.0,159.1837,159.1837,158.7054,158.8349,15520.0
2025-02-19 13:30:00,159.51,160.02,159.36,159.83,67893.0,158.9346,159.4427,158.7851,159.2534,67893.0
2025-02-19 14:00:00,159.83,160.22,159.69,159.85,20289.0,159.2534,159.642,159.1139,159.2733,20289.0
2025-02-19 14:30:00,159.8,160.3,159.52,160.07,32116.0,159.2235,159.7217,158.9445,159.4925,32116.0
2025-02-19 15:00:00,160.07,160.27,159.82,159.85,38902.0,159.4925,159.6918,159.2434,159.2733,38902.0
2025-02-19 15:30:00,159.88,159.95,159.38,159.57,257116.0,159.3032,159.373,158.805,158.9944,257116.0
2025-02-20 09:30:00,158.56,158.65,155.42,155.43,103816.0,157.988,158.0777,154.8593,154.8693,103816.0
2025-02-20 10:00:00,155.5,155.5,153.71,153.93,92407.0,154.939,154.939,153.1555,153.3747,92407.0
2025-02-20 10:30:00,154.02,154.49,152.6,152.65,64978.0,153.4644,153.9327,152.0495,152.0993,64978.0
2025-02-20 11:00:00,152.75,153.29,151.75,152.69,188614.0,152.199,152.737,151.2026,152.1392,188614.0
2025-02-20 11:30:00,152.89,152.97,152.4,152.69,64093.0,152.3384,152.4182,151.8502,152.1392,64093.0
2025-02-20 12:00:00,152.59,153.28,152.4,153.21,75172.0,152.0395,152.727,151.8502,152.6573,75172.0
2025-02-20 12:30:00,153.21,153.55,152.57,152.63,65949.0,152.6573,152.9961,152.0196,152.0794,65949.0
2025-02-20 13:00:00,152.63,152.79,152.14,152.39,65659.0,152.0794,152.2388,151.5912,151.8403,65659.0
2025-02-20 13:30:00,152.28,152.51,151.93,152.25,45344.0,151.7306,151.9598,151.3819,151.7008,45344.0
2025-02-20 14:00:00,152.25,153.32,152.19,152.73,67361.0,151.7008,152.7669,151.641,152.179,67361.0
2025-02-20 14:30:00,152.73,153.13,152.65,152.9,46007.0,152.179,152.5776,152.0993,152.3484,46007.0
2025-02-20 15:00:00,152.96,154.26,152.89,154.15,116097.0,152.4082,153.7035,152.3384,153.5939,116097.0
2025-02-20 15:30:00,154.17,155.11,154.02,155.06,255989.0,153.6138,154.5504,153.4644,154.5006,255989.0
2025-02-21 09:30:00,155.49,156.29,155.01,155.27,101992.0,154.9291,155.7262,154.4508,154.7099,101992.0
2025-02-21 10:00:00,155.27,155.92,154.87,155.51,69678.0,154.7099,155.3575,154.3113,154.949,69678.0
2025-02-21 10:30:00,155.48,155.7,154.72,154.93,25898.0,154.9191,155.1383,154.1618,154.3711,25898.0
2025-02-21 11:00:00,154.92,154.94,153.98,154.37,61014.0,154.3611,154.3811,153.4245,153.8131,61014.0
2025-02-21 11:30:00,154.2,154.3,153.76,153.99,63753.0,153.6437,153.7434,153.2053,153.4345,63753.0
2025-02-21 12:00:00,153.99,153.99,152.9,153.08,46024.0,153.4345,153.4345,152.3484,152.5278,46024.0
2025-02-21 12:30:00,153.1,153.1,152.34,152.45,26383.0,152.5477,152.5477,151.7904,151.9,26383.0
2025-02-21 13:00:00,152.36,152.36,151.66,151.87,40279.0,151.8104,151.8104,151.1129,151.3221,40279.0
2025-02-21 13:30:00,151.87,152.02,151.51,151.65,50311.0,151.3221,151.4716,150.9634,151.1029,50311.0
2025-02-21 14:00:00,151.58,151.59,150.36,150.56,45702.0,151.0332,151.0431,149.8176,150.0169,45702.0
2025-02-21 14:30:00,150.53,151.17,150.27,151.08,63374.0,149.987,150.6247,149.7279,150.535,63374.0
2025-02-21 15:00:00,151.02,151.38,150.79,151.12,78066.0,150.4752,150.8339,150.246,150.5748,78066.0
2025-02-21 15:30:00,151.18,151.72,150.79,151.53,214753.0,150.6346,151.1727,150.246,150.9834,214753.0
2025-02-24 09:30:00,152.8,153.15,151.82,151.83,45359.0,152.2488,152.5975,151.2723,151.2823,45359.0
2025-02-24 10:00:00,151.79,152.06,150.37,151.29,49669.0,151.2424,151.5114,149.8275,150.7442,49669.0
2025-02-24 10:30:00,151.27,152.29,151.12,151.62,32310.0,150.7243,151.7406,150.5748,151.073,32310.0
2025-02-24 11:00:00,151.65,152.35,151.33,152.06,14934.0,151.1029,151.8004,150.7841,151.5114,14934.0
2025-02-24 11:30:00,152.14,152.34,151.55,151.67,17327.0,151.5912,151.7904,151.0033,151.1228,17327.0
2025-02-24 12:00:00,151.77,152.6,151.76,152.26,14168.0,151.2225,152.0495,151.2125,151.7107,14168.0
2025-02-24 12:30:00,152.18,152.43,152.05,152.14,17077.0,151.631,151.8801,151.5015,151.5912,17077.0
2025-02-24 13:00:00,152.24,152.41,152.05,152.24,15134.0,151.6908,151.8602,151.5015,151.6908,15134.0
2025-02-24 13:30:00,152.19,152.64,152.0,152.12,25219.0,151.641,152.0894,151.4517,151.5712,25219.0
2025-02-24 14:00:00,152.11,152.53,151.82,152.01,28007.0,151.5613,151.9797,151.2723,151.4616,28007.0
2025-02-24 14:30:00,152.05,152.26,151.76,152.03,38328.0,151.5015,151.7107,151.2125,151.4816,38328.0
2025-02-24 15:00:00,152.03,152.29,151.89,152.19,34641.0,151.4816,151.7406,151.3421,151.641,34641.0
2025-02-24 15:30:00,152.19,152.34,151.52,151.66,184436.0,151.641,151.7904,150.9734,151.1129,184436.0
2025-02-25 09:30:00,152.13,152.74,150.24,150.79,32205.0,151.5812,152.189,149.698,150.246,32205.0
2025-02-25 10:00:00,150.57,150.59,149.45,149.54,43415.0,150.0268,150.0467,148.9109,149.0005,43415.0
2025-02-25 10:30:00,149.72,150.74,149.34,150.34,32127.0,149.1799,150.1962,148.8013,149.7976,32127.0
2025-02-25 11:00:00,150.38,150.38,148.83,148.9,35683.0,149.8375,149.8375,148.2931,148.3628,35683.0
2025-02-25 11:30:00,148.94,149.02,147.96,148.82,43341.0,148.4027,148.4824,147.4262,148.2831,43341.0
2025-02-25 12:00:00,148.81,149.01,148.41,148.72,40450.0,148.2732,148.4724,147.8746,148.1835,40450.0
2025-02-25 12:30:00,148.68,149.63,148.65,149.63,53674.0,148.1436,149.0902,148.1137,149.0902,53674.0
2025-02-25 13:00:00,149.63,150.47,149.26,149.26,38557.0,149.0902,149.9272,148.7215,148.7215,38557.0
2025-02-25 13:30:00,149.36,150.39,149.31,150.39,23068.0,148.8212,149.8475,148.7714,149.8475,23068.0
2025-02-25 14:00:00,150.44,150.44,149.65,149.67,15295.0,149.8973,149.8973,149.1101,149.1301,15295.0
2025-02-25 14:30:00,149.62,150.62,149.62,150.53,23135.0,149.0802,150.0766,149.0802,149.987,23135.0
2025-02-25 15:00:00,150.54,150.59,150.03,150.22,42958.0,149.9969,150.0467,149.4888,149.6781,42958.0
2025-02-25 15:30:00,150.22,151.02,149.24,150.95,253319.0,149.6781,150.4752,148.7016,150.4054,253319.0
2025-02-26 09:30:00,151.67,153.0,151.02,152.69,38993.0,151.1228,152.4481,150.4752,152.1392,38993.0
2025-02-26 10:00:00,152.67,152.71,152.08,152.22,20553.0,152.1192,152.1591,151.5314,151.6709,20553.0
2025-02-26 10:30:00,152.35,152.75,152.34,152.5,26474.0,151.8004,152.199,151.7904,151.9499,26474.0
2025-02-26 11:00:00,152.55,152.59,152.19,152.2,35124.0,151.9997,152.0395,151.641,151.6509,35124.0
2025-02-26 11:30:00,152.2,152.58,152.02,152.18,34010.0,151.6509,152.0296,151.4716,151.631,34010.0
2025-02-26 12:00:00,152.31,152.53,152.01,152.45,18698.0,151.7605,151.9797,151.4616,151.9,18698.0
2025-02-26 12:30:00,152.5,152.54,151.66,151.66,12438.0,151.9499,151.9897,151.1129,151.1129,12438.0
2025-02-26 13:00:00,151.76,151.86,151.33,151.41,12502.0,151.2125,151.3122,150.7841,150.8638,12502.0
2025-02-26 13:30:00,151.41,151.57,151.12,151.36,25460.0,150.8638,151.0232,150.5748,150.814,25460.0
2025-02-26 14:00:00,151.25,151.51,151.06,151.31,15011.0,150.7044,150.9634,150.5151,150.7641,15011.0
2025-02-26 14:30:00,151.31,151.59,150.97,151.03,21575.0,150.7641,151.0431,150.4254,150.4852,21575.0
2025-02-26 15:00:00,150.98,151.36,150.64,151.12,48067.0,150.4353,150.814,150.0966,150.5748,48067.0
2025-02-26 15:30:00,151.19,151.65,151.1,151.38,105418.0,150.6446,151.1029,150.5549,150.8339,105418.0
2025-02-27 09:30:00,152.36,153.38,151.3,151.3,25482.0,151.8104,152.8267,150.7542,150.7542,25482.0
2025-02-27 10:00:00,151.27,153.32,150.81,152.71,24329.0,150.7243,152.7669,150.266,152.1591,24329.0
2025-02-27 10:30:00,152.66,152.98,152.27,152.67,14813.0,152.1093,152.4281,151.7207,152.1192,14813.0
2025-02-27 11:00:00,152.77,153.18,152.67,152.75,28015.0,152.2189,152.6274,152.1192,152.199,28015.0
2025-02-27 11:30:00,152.81,152.83,151.74,151.86,12382.0,152.2587,152.2787,151.1926,151.3122,12382.0
2025-02-27 12:00:00,151.85,152.23,151.7,152.22,7245.0,151.3022,151.6808,151.1527,151.6709,7245.0
2025-02-27 12:30:00,152.39,152.51,151.83,151.99,9935.0,151.8403,151.9598,151.2823,151.4417,9935.0
2025-02-27 13:00:00,152.07,152.45,151.91,152.33,15324.0,151.5214,151.9,151.362,151.7805,15324.0
2025-02-27 13:30:00,152.29,152.83,152.17,152.66,17894.0,151.7406,152.2787,151.621,152.1093,17894.0
2025-02-27 14:00:00,152.66,153.01,152.58,152.67,24395.0,152.1093,152.458,152.0296,152.1192,24395.0
2025-02-27 14:30:00,152.6,152.6,151.25,151.91,82201.0,152.0495,152.0495,150.7044,151.362,82201.0
2025-02-27 15:00:00,151.91,151.91,151.3,151.3,35841.0,151.362,151.362,150.7542,150.7542,35841.0
2025-02-27 15:30:00,151.39,151.89,151.19,151.73,109782.0,150.8439,151.3421,150.6446,151.1826,109782.0
2025-02-28 09:30:00,152.52,153.33,151.99,152.82,49905.0,151.9698,152.7769,151.4417,152.2687,49905.0
2025-02-28 10:00:00,152.92,153.76,152.72,153.63,17806.0,152.3683,153.2053,152.1691,153.0758,17806.0
2025-02-28 10:30:00,153.53,153.9,152.98,153.71,8833.0,152.9761,153.3448,152.4281,153.1555,8833.0
2025-02-28 11:00:00,153.84,153.86,152.89,152.96,24046.0,153.285,153.3049,152.3384,152.4082,24046.0
2025-02-28 11:30:00,152.88,153.39,152.88,153.07,13125.0,152.3285,152.8366,152.3285,152.5178,13125.0
2025-02-28 12:00:00,153.03,153.09,152.38,152.7,9861.0,152.4779,152.5377,151.8303,152.1491,9861.0
2025-02-28 12:30:00,152.68,152.68,151.94,152.0,17648.0,152.1292,152.1292,151.3919,151.4517,17648.0
2025-02-28 13:00:00,152.16,152.26,151.48,152.03,8854.0,151.6111,151.7107,150.9335,151.4816,8854.0
2025-02-28 13:30:00,151.81,152.4,151.76,151.76,6653.0,151.2623,151.8502,151.2125,151.2125,6653.0
2025-02-28 14:00:00,151.94,152.64,151.94,152.49,15216.0,151.3919,152.0894,151.3919,151.9399,15216.0
2025-02-28 14:30:00,152.63,153.32,152.59,153.28,10963.0,152.0794,152.7669,152.0395,152.727,10963.0
2025-02-28 15:00:00,153.19,153.55,153.0,153.55,22935.0,152.6374,152.9961,152.4481,152.9961,22935.0
2025-02-28 15:30:00,153.48,154.89,153.37,154.67,179258.0,152.9263,154.3312,152.8167,154.112,179258.0
2025-03-03 09:30:00,155.24,156.0,154.0,154.03,51335.0,154.68,155.4372,153.4444,153.4743,51335.0
2025-03-03 10:00:00,154.03,155.2,153.26,155.17,31294.0,153.4743,154.6401,152.7071,154.6102,31294.0
2025-03-03 10:30:00,155.16,155.67,154.97,155.13,20346.0,154.6003,155.1084,154.4109,154.5704,20346.0
2025-03-03 11:00:00,155.28,155.65,155.03,155.31,12776.0,154.7198,155.0885,154.4707,154.7497,12776.0
2025-03-03 11:30:00,155.28,155.45,154.61,155.21,20874.0,154.7198,154.8892,154.0522,154.6501,20874.0
2025-03-03 12:00:00,155.21,155.62,155.09,155.53,14362.0,154.6501,155.0586,154.5305,154.9689,14362.0
2025-03-03 12:30:00,155.53,155.8,154.73,154.91,11026.0,154.9689,155.238,154.1718,154.3512,11026.0
2025-03-03 13:00:00,154.92,154.92,153.68,153.69,12717.0,154.3611,154.3611,153.1256,153.1356,12717.0
2025-03-03 13:30:00,153.63,154.1,153.36,153.64,22332.0,153.0758,153.5441,152.8068,153.0857,22332.0
2025-03-03 14:00:00,153.61,153.85,153.29,153.29,20616.0,153.0559,153.295,152.737,152.737,20616.0
2025-03-03 14:30:00,153.29,153.45,151.67,151.83,123236.0,152.737,152.8964,151.1228,151.2823,123236.0
2025-03-03 15:00:00,151.83,151.83,150.18,150.18,68981.0,151.2823,151.2823,149.6382,149.6382,68981.0
2025-03-03 15:30:00,150.3,150.55,149.63,150.44,322079.0,149.7578,150.0069,149.0902,149.8973,322079.0
2025-03-04 09:30:00,148.29,148.63,143.06,143.55,81124.0,147.755,148.0938,142.5439,143.0321,81124.0
2025-03-04 10:00:00,143.37,143.7,141.66,142.8,55297.0,142.8528,143.1816,141.149,142.2848,55297.0
2025-03-04 10:30:00,142.72,143.49,141.83,141.85,32530.0,142.2051,142.9724,141.3183,141.3383,32530.0
2025-03-04 11:00:00,142.05,143.28,141.67,141.81,54598.0,141.5376,142.7631,141.1589,141.2984,54598.0
2025-03-04 11:30:00,141.81,142.84,141.53,142.67,52332.0,141.2984,142.3247,141.0194,142.1553,52332.0
2025-03-04 12:00:00,142.83,144.11,142.62,144.0,52005.0,142.3147,143.5901,142.1055,143.4805,52005.0
2025-03-04 12:30:00,143.87,144.2,143.56,143.78,34432.0,143.351,143.6798,143.0421,143.2613,34432.0
2025-03-04 13:00:00,143.78,144.96,143.78,144.32,26632.0,143.2613,144.4371,143.2613,143.7994,26632.0
2025-03-04 13:30:00,144.28,146.0,144.08,145.71,43915.0,143.7595,145.4733,143.5602,145.1844,43915.0
2025-03-04 14:00:00,145.69,146.47,145.69,145.79,32833.0,145.1644,145.9416,145.1644,145.2641,32833.0
2025-03-04 14:30:00,145.84,146.04,145.46,145.94,24997.0,145.3139,145.5132,144.9353,145.4135,24997.0
2025-03-04 15:00:00,145.94,146.93,145.6,146.19,27890.0,145.4135,146.3999,145.0747,145.6626,27890.0
2025-03-04 15:30:00,146.06,146.12,143.37,144.15,236559.0,145.5331,145.5929,142.8528,143.63,236559.0
2025-03-05 09:30:00,143.92,144.43,142.46,143.46,37164.0,143.4008,143.909,141.9461,142.9425,37164.0
2025-03-05 10:00:00,144.02,144.73,143.14,143.54,24351.0,143.5004,144.2079,142.6236,143.0222,24351.0
2025-03-05 10:30:00,143.46,144.16,143.38,143.61,22155.0,142.9425,143.6399,142.8628,143.0919,22155.0
2025-03-05 11:00:00,143.55,143.6,142.43,142.53,12861.0,143.0321,143.082,141.9162,142.0158,12861.0
2025-03-05 11:30:00,142.43,143.9,142.43,143.46,11902.0,141.9162,143.3809,141.9162,142.9425,11902.0
2025-03-05 12:00:00,143.5,144.07,143.2,143.47,8715.0,142.9823,143.5503,142.6834,142.9524,8715.0
2025-03-05 12:30:00,143.61,144.57,143.54,144.47,8938.0,143.0919,144.0485,143.0222,143.9488,8938.0
2025-03-05 13:00:00,144.7,144.73,144.0,144.4,13868.0,144.178,144.2079,143.4805,143.8791,13868.0
2025-03-05 13:30:00,144.25,145.15,143.98,145.15,26872.0,143.7296,144.6264,143.4606,144.6264,26872.0
2025-03-05 14:00:00,145.15,146.21,145.02,145.69,31294.0,144.6264,145.6825,144.4968,145.1644,31294.0
2025-03-05 14:30:00,145.78,146.09,145.61,145.66,31911.0,145.2541,145.563,145.0847,145.1345,31911.0
2025-03-05 15:00:00,145.63,146.3,145.49,145.92,19153.0,145.1046,145.7722,144.9651,145.3936,19153.0
2025-03-05 15:30:00,145.9,146.02,145.15,145.72,135577.0,145.3737,145.4932,144.6264,145.1943,135577.0
2025-03-06 09:30:00,143.1,143.63,141.45,142.62,74986.0,142.5838,143.1119,140.9397,142.1055,74986.0
2025-03-06 10:00:00,142.66,144.51,142.65,144.41,13882.0,142.1454,143.9887,142.1354,143.889,13882.0
2025-03-06 10:30:00,144.41,145.28,144.17,144.89,18152.0,143.889,144.7559,143.6499,144.3673,18152.0
2025-03-06 11:00:00,145.12,145.12,144.25,144.78,17457.0,144.5965,144.5965,143.7296,144.2577,17457.0
2025-03-06 11:30:00,144.91,145.14,143.91,144.02,29823.0,144.3872,144.6164,143.3908,143.5004,29823.0
2025-03-06 12:00:00,144.02,144.37,143.58,143.97,36414.0,143.5004,143.8492,143.062,143.4506,36414.0
2025-03-06 12:30:00,143.95,144.18,143.13,143.69,18317.0,143.4307,143.6599,142.6137,143.1716,18317.0
2025-03-06 13:00:00,143.62,144.28,143.53,143.97,12584.0,143.1019,143.7595,143.0122,143.4506,12584.0
2025-03-06 13:30:00,143.89,144.05,143.28,143.55,17999.0,143.3709,143.5303,142.7631,143.0321,17999.0
2025-03-06 14:00:00,143.56,143.58,142.77,142.88,22068.0,143.0421,143.062,142.255,142.3646,22068.0
2025-03-06 14:30:00,142.9,144.22,142.6,142.85,29529.0,142.3845,143.6997,142.0856,142.3347,29529.0
2025-03-06 15:00:00,142.88,143.82,142.81,143.74,31192.0,142.3646,143.3012,142.2948,143.2215,31192.0
2025-03-06 15:30:00,143.78,144.5,143.12,143.84,173070.0,143.2613,143.9787,142.6037,143.3211,173070.0
2025-03-07 09:30:00,143.1,143.74,141.79,142.2,45194.0,142.5838,143.2215,141.2785,141.687,45194.0
2025-03-07 10:00:00,142.29,142.43,140.51,141.2,27661.0,141.7767,141.9162,140.0031,140.6906,27661.0
2025-03-07 10:30:00,141.2,141.69,140.3,141.25,32351.0,140.6906,141.1789,139.7939,140.7404,32351.0
2025-03-07 11:00:00,140.98,141.3,139.74,139.78,31646.0,140.4714,140.7903,139.2359,139.2757,31646.0
2025-03-07 11:30:00,139.78,140.11,139.51,139.57,12537.0,139.2757,139.6046,139.0067,139.0665,12537.0
2025-03-07 12:00:00,139.63,140.34,139.5,140.11,28543.0,139.1263,139.8337,138.9968,139.6046,28543.0
2025-03-07 12:30:00,139.97,141.91,139.97,140.91,12999.0,139.4651,141.3981,139.4651,140.4017,12999.0
2025-03-07 13:00:00,140.93,142.17,140.92,141.43,9587.0,140.4216,141.6571,140.4116,140.9198,9587.0
2025-03-07 13:30:00,141.44,142.79,141.43,142.79,12541.0,140.9298,142.2749,140.9198,142.2749,12541.0
2025-03-07 14:00:00,142.71,143.28,142.5,142.84,33578.0,142.1952,142.7631,141.9859,142.3247,33578.0
2025-03-07 14:30:00,142.8,143.22,142.37,142.96,25083.0,142.2848,142.7033,141.8564,142.4443,25083.0
2025-03-07 15:00:00,142.96,143.5,142.74,143.18,29795.0,142.4443,142.9823,142.2251,142.6635,29795.0
2025-03-07 15:30:00,143.14,143.41,142.16,143.36,106376.0,142.6236,142.8926,141.6472,142.8428,106376.0
2025-03-10 09:30:00,139.96,141.78,138.59,140.51,39289.0,139.4551,141.2685,138.09,140.0031,39289.0
2025-03-10 10:00:00,140.35,140.67,139.3,139.33,37971.0,139.8437,140.1625,138.7975,138.8274,37971.0
2025-03-10 10:30:00,139.33,139.43,138.17,139.26,20665.0,138.8274,138.927,137.6716,138.7576,20665.0
2025-03-10 11:00:00,139.25,139.87,139.0,139.77,28953.0,138.7477,139.3654,138.4986,139.2658,28953.0
2025-03-10 11:30:00,139.79,140.87,139.71,139.92,60560.0,139.2857,140.3618,139.206,139.4152,60560.0
2025-03-10 12:00:00,139.94,140.25,139.15,139.41,18495.0,139.4352,139.744,138.648,138.9071,18495.0
2025-03-10 12:30:00,139.45,139.57,138.46,138.89,17654.0,138.9469,139.0665,137.9605,138.389,17654.0
2025-03-10 13:00:00,138.97,139.11,138.37,138.69,27768.0,138.4687,138.6082,137.8708,138.1897,27768.0
2025-03-10 13:30:00,138.64,138.69,137.69,137.74,27915.0,138.1399,138.1897,137.1933,137.2431,27915.0
2025-03-10 14:00:00,137.77,138.02,137.25,137.38,32776.0,137.273,137.5221,136.7549,136.8844,32776.0
2025-03-10 14:30:00,137.4,137.85,136.69,136.81,25961.0,136.9043,137.3527,136.1969,136.3165,25961.0
2025-03-10 15:00:00,136.84,138.29,136.48,137.78,47417.0,136.3463,137.7911,135.9876,137.283,47417.0
2025-03-10 15:30:00,137.78,138.74,137.37,137.59,179741.0,137.283,138.2395,136.8744,137.0936,179741.0
2025-03-11 09:30:00,137.83,139.68,137.49,138.51,46596.0,137.3328,139.1761,136.994,138.0103,46596.0
2025-03-11 10:00:00,138.62,139.25,137.96,138.11,44632.0,138.1199,138.7477,137.4623,137.6118,44632.0
2025-03-11 10:30:00,138.24,138.47,137.04,137.21,42584.0,137.7413,137.9705,136.5456,136.715,42584.0
2025-03-11 11:00:00,137.26,138.75,136.92,138.41,36841.0,136.7648,138.2495,136.4261,137.9107,36841.0
2025-03-11 11:30:00,138.21,138.86,138.18,138.33,31063.0,137.7114,138.3591,137.6815,137.831,31063.0
2025-03-11 12:00:00,138.35,139.62,138.33,139.5,77294.0,137.8509,139.1163,137.831,138.9968,77294.0
2025-03-11 12:30:00,139.58,139.85,138.88,139.04,51717.0,139.0765,139.3455,138.379,138.5384,51717.0
2025-03-11 13:00:00,139.0,139.12,138.56,138.64,43223.0,138.4986,138.6181,138.0601,138.1399,43223.0
2025-03-11 13:30:00,138.59,139.38,138.59,139.02,62329.0,138.09,138.8772,138.09,138.5185,62329.0
2025-03-11 14:00:00,139.09,139.99,139.09,139.83,45814.0,138.5882,139.485,138.5882,139.3256,45814.0
2025-03-11 14:30:00,139.78,140.61,139.3,140.21,37038.0,139.2757,140.1027,138.7975,139.7042,37038.0
2025-03-11 15:00:00,140.05,140.53,139.33,139.5,36487.0,139.5448,140.023,138.8274,138.9968,36487.0
2025-03-11 15:30:00,139.49,140.3,139.46,139.62,212595.0,138.9868,139.7939,138.9569,139.1163,212595.0
2025-03-12 09:30:00,142.49,142.49,140.2,140.68,58214.0,141.976,141.976,139.6942,140.1725,58214.0
2025-03-12 10:00:00,140.61,141.06,140.36,140.91,47214.0,140.1027,140.5511,139.8537,140.4017,47214.0
2025-03-12 10:30:00,140.86,140.92,140.15,140.38,249351.0,140.3518,140.4116,139.6444,139.8736,249351.0
2025-03-12 11:00:00,140.53,140.91,139.26,140.91,39936.0,140.023,140.4017,138.7576,140.4017,39936.0
2025-03-12 11:30:00,140.84,141.56,140.83,141.43,28543.0,140.3319,141.0493,140.322,140.9198,28543.0
2025-03-12 12:00:00,141.43,141.95,141.14,141.71,19549.0,140.9198,141.4379,140.6308,141.1988,19549.0
2025-03-12 12:30:00,141.74,141.98,141.4,141.49,18762.0,141.2287,141.4678,140.8899,140.9796,18762.0
2025-03-12 13:00:00,141.5,141.9,141.42,141.84,31341.0,140.9895,141.3881,140.9098,141.3283,31341.0
2025-03-12 13:30:00,141.86,142.24,141.5,141.52,38029.0,141.3482,141.7269,140.9895,141.0095,38029.0
2025-03-12 14:00:00,141.52,141.93,141.09,141.88,60849.0,141.0095,141.418,140.581,141.3682,60849.0
2025-03-12 14:30:00,141.94,142.53,141.86,142.2,38930.0,141.428,142.0158,141.3482,141.687,38930.0
2025-03-12 15:00:00,142.25,142.25,141.61,141.81,42881.0,141.7368,141.7368,141.0991,141.2984,42881.0
2025-03-12 15:30:00,141.91,142.03,140.9,141.13,164714.0,141.3981,141.5176,140.3917,140.6209,164714.0
2025-03-13 09:30:00,141.87,142.06,138.77,138.77,57486.0,141.3582,141.5475,138.2694,138.2694,57486.0
2025-03-13 10:00:00,139.34,140.99,139.26,140.6,35945.0,138.8373,140.4814,138.7576,140.0928,35945.0
2025-03-13 10:30:00,140.67,141.15,140.4,140.76,40439.0,140.1625,140.6408,139.8935,140.2522,40439.0
2025-03-13 11:00:00,140.88,141.16,140.31,140.38,34756.0,140.3718,140.6508,139.8038,139.8736,34756.0
2025-03-13 11:30:00,140.45,140.7,139.65,139.77,46181.0,139.9433,140.1924,139.1462,139.2658,46181.0
2025-03-13 12:00:00,139.71,140.05,139.61,139.83,75325.0,139.206,139.5448,139.1064,139.3256,75325.0
2025-03-13 12:30:00,139.86,140.34,139.54,140.06,56458.0,139.3555,139.8337,139.0366,139.5547,56458.0
2025-03-13 13:00:00,140.09,140.21,139.58,139.8,55552.0,139.5846,139.7042,139.0765,139.2957,55552.0
2025-03-13 13:30:00,139.74,139.83,139.2,139.39,61253.0,139.2359,139.3256,138.6978,138.8872,61253.0
2025-03-13 14:00:00,139.32,140.21,139.32,140.08,44972.0,138.8174,139.7042,138.8174,139.5747,44972.0
2025-03-13 14:30:00,140.03,140.41,139.95,140.28,35337.0,139.5248,139.9035,139.4451,139.7739,35337.0
2025-03-13 15:00:00,140.22,140.38,139.45,139.64,45218.0,139.7142,139.8736,138.9469,139.1362,45218.0
2025-03-13 15:30:00,139.64,140.35,139.16,139.69,206512.0,139.1362,139.8437,138.658,139.1861,206512.0
2025-03-14 09:30:00,141.95,142.43,140.42,142.21,37434.0,141.4379,141.9162,139.9134,141.697,37434.0
2025-03-14 10:00:00,142.06,142.4,141.25,142.22,65348.0,141.5475,141.8863,140.7404,141.7069,65348.0
2025-03-14 10:30:00,142.19,142.5,141.79,142.44,28302.0,141.677,141.9859,141.2785,141.9261,28302.0
2025-03-14 11:00:00,142.43,143.14,142.4,142.94,26229.0,141.9162,142.6236,141.8863,142.4243,26229.0
2025-03-14 11:30:00,142.94,143.28,142.54,142.62,26508.0,142.4243,142.7631,142.0258,142.1055,26508.0
2025-03-14 12:00:00,142.7,142.84,142.21,142.3,13322.0,142.1852,142.3247,141.697,141.7867,13322.0
2025-03-14 12:30:00,142.42,143.01,142.41,143.0,25514.0,141.9062,142.4941,141.8963,142.4841,25514.0
2025-03-14 13:00:00,143.03,143.65,142.95,143.59,37912.0,142.514,143.1318,142.4343,143.072,37912.0
2025-03-14 13:30:00,143.59,143.7,142.77,143.02,37469.0,143.072,143.1816,142.255,142.5041,37469.0
2025-03-14 14:00:00,143.02,143.41,143.02,143.2,43930.0,142.5041,142.8926,142.5041,142.6834,43930.0
2025-03-14 14:30:00,143.2,143.46,142.89,143.05,30529.0,142.6834,142.9425,142.3745,142.5339,30529.0
2025-03-14 15:00:00,142.97,143.38,142.79,142.81,38365.0,142.4542,142.8628,142.2749,142.2948,38365.0
2025-03-14 15:30:00,142.82,142.91,142.21,142.36,405786.0,142.3048,142.3945,141.697,141.8464,405786.0
2025-03-17 09:30:00,142.23,143.85,141.33,142.84,186031.0,141.7169,143.3311,140.8202,142.3247,186031.0
2025-03-17 10:00:00,142.84,143.75,142.73,143.23,76321.0,142.3247,143.2314,142.2151,142.7133,76321.0
2025-03-17 10:30:00,143.21,143.5,142.96,143.37,92437.0,142.6934,142.9823,142.4443,142.8528,92437.0
2025-03-17 11:00:00,143.47,144.33,143.4,143.99,54099.0,142.9524,143.8093,142.8827,143.4706,54099.0
2025-03-17 11:30:00,143.94,144.2,143.62,144.05,48481.0,143.4207,143.6798,143.1019,143.5303,48481.0
2025-03-17 12:00:00,144.12,144.89,143.98,144.27,37460.0,143.6001,144.3673,143.4606,143.7495,37460.0
2025-03-17 12:30:00,144.33,144.54,144.12,144.27,33716.0,143.8093,144.0186,143.6001,143.7495,33716.0
2025-03-17 13:00:00,144.28,144.86,144.12,144.81,34274.0,143.7595,144.3374,143.6001,144.2876,34274.0
2025-03-17 13:30:00,144.8,145.19,144.63,144.77,53322.0,144.2776,144.6662,144.1082,144.2477,53322.0
2025-03-17 14:00:00,144.77,145.17,144.77,145.06,45922.0,144.2477,144.6463,144.2477,144.5367,45922.0
2025-03-17 14:30:00,145.05,145.41,144.85,145.19,33555.0,144.5267,144.8854,144.3275,144.6662,33555.0
2025-03-17 15:00:00,145.27,145.48,145.07,145.48,39988.0,144.7459,144.9552,144.5467,144.9552,39988.0
2025-03-17 15:30:00,145.47,145.57,144.37,144.38,170182.0,144.9452,145.0449,143.8492,143.8591,170182.0
2025-03-18 09:30:00,144.37,144.37,142.28,143.86,72196.0,143.8492,143.8492,141.7667,143.341,72196.0
2025-03-18 10:00:00,143.87,144.8,143.73,144.18,51662.0,143.351,144.2776,143.2115,143.6599,51662.0
2025-03-18 10:30:00,144.28,144.28,143.41,143.81,64346.0,143.7595,143.7595,142.8926,143.2912,64346.0
2025-03-18 11:00:00,143.81,143.81,143.37,143.54,39534.0,143.2912,143.2912,142.8528,143.0222,39534.0
2025-03-18 11:30:00,143.54,144.05,143.45,143.55,28754.0,143.0222,143.5303,142.9325,143.0321,28754.0
2025-03-18 12:00:00,143.52,144.29,143.2,144.29,26437.0,143.0023,143.7695,142.6834,143.7695,26437.0
2025-03-18 12:30:00,144.29,144.39,143.68,144.1,24374.0,143.7695,143.8691,143.1617,143.5802,24374.0
2025-03-18 13:00:00,144.09,144.35,143.81,144.16,44495.0,143.5702,143.8293,143.2912,143.6399,44495.0
2025-03-18 13:30:00,144.08,144.38,143.72,143.81,26702.0,143.5602,143.8591,143.2015,143.2912,26702.0
2025-03-18 14:00:00,143.85,144.18,143.64,143.73,44708.0,143.3311,143.6599,143.1218,143.2115,44708.0
2025-03-18 14:30:00,143.72,144.45,143.72,144.3,34604.0,143.2015,143.9289,143.2015,143.7794,34604.0
2025-03-18 15:00:00,144.29,144.29,143.67,144.03,38501.0,143.7695,143.7695,143.1517,143.5104,38501.0
2025-03-18 15:30:00,144.11,144.25,143.29,143.74,170637.0,143.5901,143.7296,142.7731,143.2215,170637.0
2025-03-19 09:30:00,143.07,144.96,142.77,144.58,25653.0,142.5539,144.4371,142.255,144.0584,25653.0
2025-03-19 10:00:00,144.71,144.94,144.57,144.75,43124.0,144.188,144.4171,144.0485,144.2278,43124.0
2025-03-19 10:30:00,144.75,145.32,144.73,145.32,22819.0,144.2278,144.7958,144.2079,144.7958,22819.0
2025-03-19 11:00:00,145.26,145.77,145.21,145.57,31602.0,144.736,145.2441,144.6862,145.0449,31602.0
2025-03-19 11:30:00,145.59,146.24,145.49,146.07,37471.0,145.0648,145.7124,144.9651,145.5431,37471.0
2025-03-19 12:00:00,146.05,146.22,145.88,146.17,17534.0,145.5231,145.6925,145.3537,145.6427,17534.0
2025-03-19 12:30:00,146.09,146.29,146.0,146.11,11266.0,145.563,145.7623,145.4733,145.5829,11266.0
2025-03-19 13:00:00,146.13,146.2,145.75,145.8,18083.0,145.6028,145.6726,145.2242,145.274,18083.0
2025-03-19 13:30:00,145.77,146.01,145.19,145.19,20794.0,145.2441,145.4833,144.6662,144.6662,20794.0
2025-03-19 14:00:00,145.24,146.34,145.24,146.1,25433.0,144.716,145.8121,144.716,145.5729,25433.0
2025-03-19 14:30:00,146.14,147.43,146.14,147.35,39729.0,145.6128,146.8981,145.6128,146.8184,39729.0
2025-03-19 15:00:00,147.33,147.52,146.25,146.36,79259.0,146.7985,146.9878,145.7224,145.832,79259.0
2025-03-19 15:30:00,146.38,147.37,146.29,146.42,119914.0,145.8519,146.8384,145.7623,145.8918,119914.0
2025-03-20 09:30:00,144.55,145.04,140.93,143.21,123972.0,144.0285,144.5168,140.4216,142.6934,123972.0
2025-03-20 10:00:00,143.31,143.97,141.58,142.28,82532.0,142.793,143.4506,141.0692,141.7667,82532.0
2025-03-20 10:30:00,142.37,143.03,141.87,142.66,76561.0,141.8564,142.514,141.3582,142.1454,76561.0
2025-03-20 11:00:00,142.66,143.12,142.51,142.72,37463.0,142.1454,142.6037,141.9959,142.2051,37463.0
2025-03-20 11:30:00,142.72,143.09,142.32,142.69,27147.0,142.2051,142.5738,141.8066,142.1752,27147.0
2025-03-20 12:00:00,142.65,143.03,142.31,142.31,40044.0,142.1354,142.514,141.7966,141.7966,40044.0
2025-03-20 12:30:00,142.31,142.36,141.76,142.11,29255.0,141.7966,141.8464,141.2486,141.5973,29255.0
2025-03-20 13:00:00,142.08,142.37,141.41,141.41,25092.0,141.5674,141.8564,140.8999,140.8999,25092.0
2025-03-20 13:30:00,141.46,142.19,141.46,141.88,27747.0,140.9497,141.677,140.9497,141.3682,27747.0
2025-03-20 14:00:00,141.99,142.13,141.37,141.42,27339.0,141.4778,141.6173,140.86,140.9098,27339.0
2025-03-20 14:30:00,141.37,142.09,141.26,141.78,24836.0,140.86,141.5774,140.7504,141.2685,24836.0
2025-03-20 15:00:00,141.83,142.13,141.57,141.69,40364.0,141.3183,141.6173,141.0593,141.1789,40364.0
2025-03-20 15:30:00,141.65,142.18,141.51,141.63,167418.0,141.139,141.6671,140.9995,141.1191,167418.0
2025-03-21 09:30:00,139.88,140.82,139.31,140.67,271667.0,139.3754,140.312,138.8074,140.1625,271667.0
2025-03-21 10:00:00,140.67,140.76,139.96,140.43,36210.0,140.1625,140.2522,139.4551,139.9234,36210.0
2025-03-21 10:30:00,140.54,140.87,140.27,140.84,29399.0,140.033,140.3618,139.764,140.3319,29399.0
2025-03-21 11:00:00,140.84,141.36,140.8,141.0,26957.0,140.3319,140.85,140.2921,140.4913,26957.0
2025-03-21 11:30:00,141.01,141.24,140.3,140.59,21530.0,140.5013,140.7305,139.7939,140.0828,21530.0
2025-03-21 12:00:00,140.59,141.2,140.48,141.1,29599.0,140.0828,140.6906,139.9732,140.591,29599.0
2025-03-21 12:30:00,141.04,141.71,140.86,141.63,32407.0,140.5312,141.1988,140.3518,141.1191,32407.0
2025-03-21 13:00:00,141.63,141.85,141.38,141.38,25496.0,141.1191,141.3383,140.87,140.87,25496.0
2025-03-21 13:30:00,141.42,141.93,141.37,141.76,56098.0,140.9098,141.418,140.86,141.2486,56098.0
2025-03-21 14:00:00,141.69,141.75,141.27,141.58,37181.0,141.1789,141.2386,140.7604,141.0692,37181.0
2025-03-21 14:30:00,141.5,142.09,141.45,141.61,97379.0,140.9895,141.5774,140.9397,141.0991,97379.0
2025-03-21 15:00:00,141.64,142.08,141.43,141.9,75041.0,141.129,141.5674,140.9198,141.3881,75041.0
2025-03-21 15:30:00,141.93,141.96,140.92,141.06,253340.0,141.418,141.4479,140.4116,140.5511,253340.0
2025-03-24 09:30:00,143.33,144.92,142.2,144.56,96215.0,142.8129,144.3972,141.687,144.0385,96215.0
2025-03-24 10:00:00,144.47,144.8,144.09,144.77,42853.0,143.9488,144.2776,143.5702,144.2477,42853.0
2025-03-24 10:30:00,144.77,145.53,144.7,145.25,45911.0,144.2477,145.005,144.178,144.726,45911.0
2025-03-24 11:00:00,145.25,145.63,145.02,145.11,38104.0,144.726,145.1046,144.4968,144.5865,38104.0
2025-03-24 11:30:00,145.12,145.21,144.65,144.66,35684.0,144.5965,144.6862,144.1282,144.1381,35684.0
2025-03-24 12:00:00,144.74,145.06,144.66,144.68,39360.0,144.2178,144.5367,144.1381,144.1581,39360.0
2025-03-24 12:30:00,144.63,144.86,144.5,144.64,18597.0,144.1082,144.3374,143.9787,144.1182,18597.0
2025-03-24 13:00:00,144.63,144.75,144.44,144.65,53695.0,144.1082,144.2278,143.9189,144.1282,53695.0
2025-03-24 13:30:00,144.63,144.75,144.0,144.15,34422.0,144.1082,144.2278,143.4805,143.63,34422.0
2025-03-24 14:00:00,144.15,144.15,143.52,143.75,32414.0,143.63,143.63,143.0023,143.2314,32414.0
2025-03-24 14:30:00,143.81,144.45,143.78,144.42,45805.0,143.2912,143.9289,143.2613,143.899,45805.0
2025-03-24 15:00:00,144.36,144.94,144.35,144.68,52460.0,143.8392,144.4171,143.8293,144.1581,52460.0
2025-03-24 15:30:00,144.68,145.37,144.65,144.96,141808.0,144.1581,144.8456,144.1282,144.4371,141808.0
2025-03-25 09:30:00,145.44,146.14,144.73,145.03,55086.0,144.9153,145.6128,144.2079,144.5068,55086.0
2025-03-25 10:00:00,144.92,145.72,144.8,145.62,34575.0,144.3972,145.1943,144.2776,145.0947,34575.0
2025-03-25 10:30:00,145.71,146.34,145.58,145.66,37028.0,145.1844,145.8121,145.0548,145.1345,37028.0
2025-03-25 11:00:00,145.55,146.01,145.55,146.01,17770.0,145.0249,145.4833,145.0249,145.4833,17770.0
2025-03-25 11:30:00,146.01,146.01,145.19,145.25,39049.0,145.4833,145.4833,144.6662,144.726,39049.0
2025-03-25 12:00:00,145.25,145.27,144.92,145.03,25938.0,144.726,144.7459,144.3972,144.5068,25938.0
2025-03-25 12:30:00,145.16,145.61,145.08,145.61,12402.0,144.6363,145.0847,144.5566,145.0847,12402.0
2025-03-25 13:00:00,145.63,145.82,145.34,145.4,17838.0,145.1046,145.294,144.8157,144.8755,17838.0
2025-03-25 13:30:00,145.42,145.65,145.24,145.26,15691.0,144.8954,145.1246,144.716,144.736,15691.0
2025-03-25 14:00:00,145.33,145.37,144.93,145.01,25828.0,144.8057,144.8456,144.4072,144.4869,25828.0
2025-03-25 14:30:00,145.07,145.12,144.84,144.97,18886.0,144.5467,144.5965,144.3175,144.447,18886.0
2025-03-25 15:00:00,145.0,145.69,144.96,145.53,70156.0,144.4769,145.1644,144.4371,145.005,70156.0
2025-03-25 15:30:00,145.55,146.11,145.25,145.77,104941.0,145.0249,145.5829,144.726,145.2441,104941.0
2025-03-26 09:30:00,146.35,147.99,145.91,147.15,80457.0,145.822,147.4561,145.3836,146.6192,80457.0
2025-03-26 10:00:00,147.13,147.3,146.23,146.45,32840.0,146.5992,146.7686,145.7025,145.9217,32840.0
2025-03-26 10:30:00,146.63,146.83,146.31,146.5,21133.0,146.101,146.3003,145.7822,145.9715,21133.0
2025-03-26 11:00:00,146.61,146.68,145.67,145.68,22223.0,146.0811,146.1509,145.1445,145.1545,22223.0
2025-03-26 11:30:00,145.76,146.5,145.29,145.42,91479.0,145.2342,145.9715,144.7659,144.8954,91479.0
2025-03-26 12:00:00,145.52,145.87,145.44,145.71,12570.0,144.995,145.3438,144.9153,145.1844,12570.0
2025-03-26 12:30:00,145.73,145.87,145.42,145.48,20020.0,145.2043,145.3438,144.8954,144.9552,20020.0
2025-03-26 13:00:00,145.38,145.75,145.33,145.34,40305.0,144.8555,145.2242,144.8057,144.8157,40305.0
2025-03-26 13:30:00,145.22,145.6,145.15,145.24,52804.0,144.6961,145.0747,144.6264,144.716,52804.0
2025-03-26 14:00:00,145.31,145.72,145.28,145.66,17363.0,144.7858,145.1943,144.7559,145.1345,17363.0
2025-03-26 14:30:00,145.66,145.66,144.85,144.97,84097.0,145.1345,145.1345,144.3275,144.447,84097.0
2025-03-26 15:00:00,145.0,145.5,144.92,145.24,31874.0,144.4769,144.9751,144.3972,144.716,31874.0
2025-03-26 15:30:00,145.24,145.24,144.34,144.55,133627.0,144.716,144.716,143.8193,144.0285,133627.0
2025-03-27 09:30:00,142.47,143.68,141.68,143.59,43909.0,141.956,143.1617,141.1689,143.072,43909.0
2025-03-27 10:00:00,143.6,144.08,143.01,143.6,60756.0,143.082,143.5602,142.4941,143.082,60756.0
2025-03-27 10:30:00,143.67,143.97,143.35,143.68,19393.0,143.1517,143.4506,142.8329,143.1617,19393.0
2025-03-27 11:00:00,143.74,143.89,143.36,143.37,21559.0,143.2215,143.3709,142.8428,142.8528,21559.0
2025-03-27 11:30:00,143.35,143.35,142.35,142.49,40048.0,142.8329,142.8329,141.8365,141.976,40048.0
2025-03-27 12:00:00,142.49,143.26,142.44,143.04,52226.0,141.976,142.7432,141.9261,142.524,52226.0
2025-03-27 12:30:00,142.99,143.19,142.29,142.29,22104.0,142.4742,142.6734,141.7767,141.7767,22104.0
2025-03-27 13:00:00,142.3,142.92,142.17,142.49,40328.0,141.7867,142.4044,141.6571,141.976,40328.0
2025-03-27 13:30:00,142.61,142.63,142.27,142.37,20006.0,142.0955,142.1155,141.7568,141.8564,20006.0
2025-03-27 14:00:00,142.37,143.03,142.37,142.87,24873.0,141.8564,142.514,141.8564,142.3546,24873.0
2025-03-27 14:30:00,142.87,143.33,142.71,142.71,26239.0,142.3546,142.8129,142.1952,142.1952,26239.0
2025-03-27 15:00:00,142.84,143.61,142.77,143.61,31915.0,142.3247,143.0919,142.255,143.0919,31915.0
2025-03-27 15:30:00,143.59,143.61,142.52,142.57,119157.0,143.072,143.0919,142.0059,142.0557,119157.0
2025-03-28 09:30:00,142.0,142.57,140.96,141.32,45269.0,141.4877,142.0557,140.4515,140.8102,45269.0
2025-03-28 10:00:00,141.26,141.78,139.65,139.76,44020.0,140.7504,141.2685,139.1462,139.2558,44020.0
2025-03-28 10:30:00,139.76,140.16,139.61,139.63,36126.0,139.2558,139.6544,139.1064,139.1263,36126.0
2025-03-28 11:00:00,139.52,139.81,139.34,139.63,26586.0,139.0167,139.3056,138.8373,139.1263,26586.0
2025-03-28 11:30:00,139.56,140.2,139.56,139.94,13675.0,139.0565,139.6942,139.0565,139.4352,13675.0
2025-03-28 12:00:00,139.83,140.12,139.56,139.62,20132.0,139.3256,139.6145,139.0565,139.1163,20132.0
2025-03-28 12:30:00,139.72,139.87,139.34,139.44,27848.0,139.216,139.3654,138.8373,138.937,27848.0
2025-03-28 13:00:00,139.42,139.42,138.66,138.69,24352.0,138.917,138.917,138.1598,138.1897,24352.0
2025-03-28 13:30:00,138.74,139.26,138.67,139.13,15156.0,138.2395,138.7576,138.1697,138.6281,15156.0
2025-03-28 14:00:00,139.15,139.33,138.9,138.9,19245.0,138.648,138.8274,138.3989,138.3989,19245.0
2025-03-28 14:30:00,138.89,139.06,138.58,138.95,35412.0,138.389,138.5583,138.0801,138.4487,35412.0
2025-03-28 15:00:00,138.89,139.23,138.79,138.99,42004.0,138.389,138.7277,138.2893,138.4886,42004.0
2025-03-28 15:30:00,138.99,139.46,138.66,138.96,122610.0,138.4886,138.9569,138.1598,138.4587,122610.0
2025-03-31 09:30:00,137.11,138.28,135.08,136.31,65221.0,136.6154,137.7812,134.5927,135.8183,65221.0
2025-03-31 10:00:00,136.55,136.94,135.46,135.52,105708.0,136.0574,136.446,134.9713,135.0311,105708.0
2025-03-31 10:30:00,135.47,136.75,135.47,136.75,54586.0,134.9813,136.2567,134.9813,136.2567,54586.0
2025-03-31 11:00:00,136.65,137.07,136.24,136.58,102131.0,136.157,136.5755,135.7485,136.0873,102131.0
2025-03-31 11:30:00,136.51,137.24,136.26,136.97,50980.0,136.0175,136.7449,135.7684,136.4759,50980.0
2025-03-31 12:00:00,136.97,137.43,136.35,137.3,45630.0,136.4759,136.9342,135.8581,136.8047,45630.0
2025-03-31 12:30:00,137.22,137.72,136.88,137.56,67210.0,136.725,137.2232,136.3862,137.0638,67210.0
2025-03-31 13:00:00,137.38,137.88,136.75,137.05,90181.0,136.8844,137.3826,136.2567,136.5556,90181.0
2025-03-31 13:30:00,137.06,137.47,136.83,137.03,58179.0,136.5656,136.9741,136.3364,136.5357,58179.0
2025-03-31 14:00:00,137.09,138.46,137.09,137.65,53025.0,136.5954,137.9605,136.5954,137.1534,53025.0
2025-03-31 14:30:00,137.75,138.34,137.75,137.82,44239.0,137.2531,137.8409,137.2531,137.3228,44239.0
2025-03-31 15:00:00,137.82,138.55,137.8,137.81,45622.0,137.3228,138.0502,137.3029,137.3128,45622.0
2025-03-31 15:30:00,137.79,139.07,137.53,138.82,447969.0,137.2929,138.5683,137.0339,138.3192,447969.0
2025-04-01 09:30:00,137.34,138.68,136.8,137.57,37629.0,137.34,138.68,136.8,137.57,37629.0
2025-04-01 10:00:00,137.46,137.91,136.75,137.22,42145.0,137.46,137.91,136.75,137.22,42145.0
2025-04-01 10:30:00,136.88,137.69,136.85,137.65,26926.0,136.88,137.69,136.85,137.65,26926.0
2025-04-01 11:00:00,137.69,138.85,137.63,138.19,25944.0,137.69,138.85,137.63,138.19,25944.0
2025-04-01 11:30:00,138.08,138.31,137.99,138.18,63890.0,138.08,138.31,137.99,138.18,63890.0
2025-04-01 12:00:00,138.25,138.7,138.17,138.23,124843.0,138.25,138.7,138.17,138.23,124843.0
2025-04-01 12:30:00,138.16,138.32,137.71,138.12,26073.0,138.16,138.32,137.71,138.12,26073.0
2025-04-01 13:00:00,138.02,138.25,137.83,138.2,39530.0,138.02,138.25,137.83,138.2,39530.0
2025-04-01 13:30:00,138.2,138.38,138.01,138.06,17558.0,138.2,138.38,138.01,138.06,17558.0
2025-04-01 14:00:00,138.0,138.03,136.98,137.17,27332.0,138.0,138.03,136.98,137.17,27332.0
2025-04-01 14:30:00,137.13,137.71,136.96,137.46,56314.0,137.13,137.71,136.96,137.46,56314.0
2025-04-01 15:00:00,137.46,137.95,137.45,137.74,28647.0,137.46,137.95,137.45,137.74,28647.0
2025-04-01 15:30:00,137.72,138.24,137.57,138.03,210051.0,137.72,138.24,137.57,138.03,210051.0
2025-04-02 09:30:00,135.95,139.58,135.95,138.94,88456.0,135.95,139.58,135.95,138.94,88456.0
2025-04-02 10:00:00,138.68,139.56,138.46,139.28,27122.0,138.68,139.56,138.46,139.28,27122.0
2025-04-02 10:30:00,139.33,140.06,139.13,139.91,15430.0,139.33,140.06,139.13,139.91,15430.0
2025-04-02 11:00:00,139.87,140.6,139.67,140.34,37057.0,139.87,140.6,139.67,140.34,37057.0
2025-04-02 11:30:00,140.25,140.4,139.51,139.7,21266.0,140.25,140.4,139.51,139.7,21266.0
2025-04-02 12:00:00,139.75,140.37,139.59,140.33,23693.0,139.75,140.37,139.59,140.33,23693.0
2025-04-02 12:30:00,140.33,140.9,140.06,140.87,22167.0,140.33,140.9,140.06,140.87,22167.0
2025-04-02 13:00:00,140.93,141.68,140.93,141.43,42315.0,140.93,141.68,140.93,141.43,42315.0
2025-04-02 13:30:00,141.43,141.43,140.16,140.58,29361.0,141.43,141.43,140.16,140.58,29361.0
2025-04-02 14:00:00,140.59,140.91,140.24,140.25,34798.0,140.59,140.91,140.24,140.25,34798.0
2025-04-02 14:30:00,140.21,141.29,140.15,140.47,57485.0,140.21,141.29,140.15,140.47,57485.0
2025-04-02 15:00:00,140.52,141.27,140.52,141.11,76354.0,140.52,141.27,140.52,141.11,76354.0
2025-04-02 15:30:00,141.11,142.4,140.96,141.89,349064.0,141.11,142.4,140.96,141.89,349064.0
2025-04-03 09:30:00,134.64,135.33,131.6,132.42,90886.0,134.64,135.33,131.6,132.42,90886.0
2025-04-03 10:00:00,132.29,132.75,130.62,131.33,84151.0,132.29,132.75,130.62,131.33,84151.0
2025-04-03 10:30:00,131.46,132.04,130.36,130.5,89569.0,131.46,132.04,130.36,130.5,89569.0
2025-04-03 11:00:00,130.36,131.86,130.29,131.55,44002.0,130.36,131.86,130.29,131.55,44002.0
2025-04-03 11:30:00,131.43,133.77,131.41,133.38,74179.0,131.43,133.77,131.41,133.38,74179.0
2025-04-03 12:00:00,133.23,134.46,133.21,134.46,45244.0,133.23,134.46,133.21,134.46,45244.0
2025-04-03 12:30:00,134.56,134.63,133.63,133.88,58889.0,134.56,134.63,133.63,133.88,58889.0
2025-04-03 13:00:00,133.95,134.24,133.37,133.53,54223.0,133.95,134.24,133.37,133.53,54223.0
2025-04-03 13:30:00,133.49,134.07,133.31,133.31,41131.0,133.49,134.07,133.31,133.31,41131.0
2025-04-03 14:00:00,133.47,133.48,132.12,132.23,58524.0,133.47,133.48,132.12,132.23,58524.0
2025-04-03 14:30:00,132.33,132.78,131.83,132.1,88247.0,132.33,132.78,131.83,132.1,88247.0
2025-04-03 15:00:00,132.09,132.18,130.62,131.25,109268.0,132.09,132.18,130.62,131.25,109268.0
2025-04-03 15:30:00,131.31,131.36,130.09,130.28,249888.0,131.31,131.36,130.09,130.28,249888.0
2025-04-04 09:30:00,123.77,125.09,118.57,124.15,80354.0,123.77,125.09,118.57,124.15,80354.0
2025-04-04 10:00:00,124.13,124.13,121.95,122.18,112947.0,124.13,124.13,121.95,122.18,112947.0
2025-04-04 10:30:00,122.18,123.04,121.16,122.84,111188.0,122.18,123.04,121.16,122.84,111188.0
2025-04-04 11:00:00,122.75,126.54,122.63,124.31,171040.0,122.75,126.54,122.63,124.31,171040.0
2025-04-04 11:30:00,124.45,125.66,123.88,124.86,180560.0,124.45,125.66,123.88,124.86,180560.0
2025-04-04 12:00:00,124.92,126.4,124.78,125.63,230280.0,124.92,126.4,124.78,125.63,230280.0
2025-04-04 12:30:00,125.63,126.54,125.19,125.78,90401.0,125.63,126.54,125.19,125.78,90401.0
2025-04-04 13:00:00,125.81,126.22,124.51,125.64,100779.0,125.81,126.22,124.51,125.64,100779.0
2025-04-04 13:30:00,125.64,127.0,125.32,126.98,150675.0,125.64,127.0,125.32,126.98,150675.0
2025-04-04 14:00:00,127.05,127.51,124.89,124.91,90607.0,127.05,127.51,124.89,124.91,90607.0
2025-04-04 14:30:00,124.93,125.35,123.6,123.87,82329.0,124.93,125.35,123.6,123.87,82329.0
2025-04-04 15:00:00,124.03,125.04,123.02,124.82,114936.0,124.03,125.04,123.02,124.82,114936.0
2025-04-04 15:30:00,124.73,125.94,123.35,123.58,427330.0,124.73,125.94,123.35,123.58,427330.0
2025-04-07 09:30:00,120.04,121.25,117.56,121.2,98709.0,120.04,121.25,117.56,121.2,98709.0
2025-04-07 10:00:00,120.99,126.89,120.11,121.09,125377.0,120.99,126.89,120.11,121.09,125377.0
2025-04-07 10:30:00,121.15,126.06,120.59,124.93,131407.0,121.15,126.06,120.59,124.93,131407.0
2025-04-07 11:00:00,124.87,125.92,120.98,121.64,101711.0,124.87,125.92,120.98,121.64,101711.0
2025-04-07 11:30:00,121.64,124.75,121.64,123.3,78771.0,121.64,124.75,121.64,123.3,78771.0
2025-04-07 12:00:00,123.18,123.74,122.23,123.4,134105.0,123.18,123.74,122.23,123.4,134105.0
2025-04-07 12:30:00,123.45,124.02,122.14,122.3,89205.0,123.45,124.02,122.14,122.3,89205.0
2025-04-07 13:00:00,122.4,124.77,122.39,124.77,84049.0,122.4,124.77,122.39,124.77,84049.0
2025-04-07 13:30:00,124.57,125.65,123.64,125.24,82295.0,124.57,125.65,123.64,125.24,82295.0
2025-04-07 14:00:00,125.23,125.68,123.85,123.85,98956.0,125.23,125.68,123.85,123.85,98956.0
2025-04-07 14:30:00,124.02,124.66,123.3,123.59,71846.0,124.02,124.66,123.3,123.59,71846.0
2025-04-07 15:00:00,123.51,124.65,123.38,123.62,184624.0,123.51,124.65,123.38,123.62,184624.0
2025-04-07 15:30:00,123.69,125.1,123.57,124.97,255659.0,123.69,125.1,123.57,124.97,255659.0
2025-04-08 09:30:00,129.72,130.37,127.84,129.46,63651.0,129.72,130.37,127.84,129.46,63651.0
2025-04-08 10:00:00,129.56,130.41,128.42,130.15,45905.0,129.56,130.41,128.42,130.15,45905.0
2025-04-08 10:30:00,130.28,130.41,128.43,128.52,55801.0,130.28,130.41,128.43,128.52,55801.0
2025-04-08 11:00:00,128.66,129.0,127.4,127.78,69483.0,128.66,129.0,127.4,127.78,69483.0
2025-04-08 11:30:00,127.79,128.78,127.69,128.21,39273.0,127.79,128.78,127.69,128.21,39273.0
2025-04-08 12:00:00,128.21,128.36,127.01,127.32,76967.0,128.21,128.36,127.01,127.32,76967.0
2025-04-08 12:30:00,127.35,127.63,126.29,126.53,99246.0,127.35,127.63,126.29,126.53,99246.0
2025-04-08 13:00:00,126.53,126.95,125.04,125.28,96595.0,126.53,126.95,125.04,125.28,96595.0
2025-04-08 13:30:00,125.28,127.12,125.15,127.1,106400.0,125.28,127.12,125.15,127.1,106400.0
2025-04-08 14:00:00,127.08,127.27,125.91,125.93,93815.0,127.08,127.27,125.91,125.93,93815.0
2025-04-08 14:30:00,125.93,127.58,125.83,125.9,112380.0,125.93,127.58,125.83,125.9,112380.0
2025-04-08 15:00:00,125.92,126.08,123.96,124.98,152974.0,125.92,126.08,123.96,124.98,152974.0
2025-04-08 15:30:00,124.96,125.12,123.13,124.87,343448.0,124.96,125.12,123.13,124.87,343448.0
2025-04-09 09:30:00,122.81,126.25,122.81,125.81,48903.0,122.81,126.25,122.81,125.81,48903.0
2025-04-09 10:00:00,125.78,126.79,124.98,125.48,94198.0,125.78,126.79,124.98,125.48,94198.0
2025-04-09 10:30:00,125.4,126.26,123.74,123.8,87828.0,125.4,126.26,123.74,123.8,87828.0
2025-04-09 11:00:00,123.8,125.9,123.79,125.56,72809.0,123.8,125.9,123.79,125.56,72809.0
2025-04-09 11:30:00,125.56,126.0,124.51,124.83,121403.0,125.56,126.0,124.51,124.83,121403.0
2025-04-09 12:00:00,124.83,124.83,123.72,124.32,121180.0,124.83,124.83,123.72,124.32,121180.0
2025-04-09 12:30:00,124.32,125.03,123.94,124.54,114293.0,124.32,125.03,123.94,124.54,114293.0
2025-04-09 13:00:00,124.64,133.11,123.27,130.14,235431.0,124.64,133.11,123.27,130.14,235431.0
2025-04-09 13:30:00,130.16,134.25,129.78,133.54,114432.0,130.16,134.25,129.78,133.54,114432.0
2025-04-09 14:00:00,133.62,135.94,132.19,135.7,140148.0,133.62,135.94,132.19,135.7,140148.0
2025-04-09 14:30:00,135.77,136.64,132.79,133.29,117355.0,135.77,136.64,132.79,133.29,117355.0
2025-04-09 15:00:00,133.16,136.46,133.01,136.02,86518.0,133.16,136.46,133.01,136.02,86518.0
2025-04-09 15:30:00,136.09,136.93,135.29,136.27,371510.0,136.09,136.93,135.29,136.27,371510.0
2025-04-10 09:30:00,133.33,134.14,131.31,131.44,65165.0,133.33,134.14,131.31,131.44,65165.0
2025-04-10 10:00:00,131.42,133.12,130.64,132.58,88070.0,131.42,133.12,130.64,132.58,88070.0
2025-04-10 10:30:00,132.42,133.86,131.96,132.09,87469.0,132.42,133.86,131.96,132.09,87469.0
2025-04-10 11:00:00,132.15,132.9,131.67,131.78,35972.0,132.15,132.9,131.67,131.78,35972.0
2025-04-10 11:30:00,131.81,131.82,129.9,130.21,82364.0,131.81,131.82,129.9,130.21,82364.0
2025-04-10 12:00:00,130.04,130.68,128.0,128.4,63451.0,130.04,130.68,128.0,128.4,63451.0
2025-04-10 12:30:00,128.36,130.56,128.34,130.27,43671.0,128.36,130.56,128.34,130.27,43671.0
2025-04-10 13:00:00,130.25,131.86,128.57,130.79,63721.0,130.25,131.86,128.57,130.79,63721.0
2025-04-10 13:30:00,130.79,132.66,130.43,132.41,66320.0,130.79,132.66,130.43,132.41,66320.0
2025-04-10 14:00:00,132.19,133.28,131.0,133.07,63247.0,132.19,133.28,131.0,133.07,63247.0
2025-04-10 14:30:00,133.01,133.51,132.17,132.99,68951.0,133.01,133.51,132.17,132.99,68951.0
2025-04-10 15:00:00,132.8,133.77,131.56,131.68,107222.0,132.8,133.77,131.56,131.68,107222.0
2025-04-10 15:30:00,131.53,132.47,129.82,132.24,347394.0,131.53,132.47,129.82,132.24,347394.0
2025-04-11 09:30:00,130.79,134.17,129.67,133.77,70386.0,130.79,134.17,129.67,133.77,70386.0
2025-04-11 10:00:00,133.5,134.43,131.29,131.67,126338.0,133.5,134.43,131.29,131.67,126338.0
2025-04-11 10:30:00,131.66,133.52,131.66,132.72,50866.0,131.66,133.52,131.66,132.72,50866.0
2025-04-11 11:00:00,132.62,133.99,131.8,132.36,49219.0,132.62,133.99,131.8,132.36,49219.0
2025-04-11 11:30:00,132.48,133.23,132.16,132.93,27917.0,132.48,133.23,132.16,132.93,27917.0
2025-04-11 12:00:00,132.93,133.39,132.67,133.28,58435.0,132.93,133.39,132.67,133.28,58435.0
2025-04-11 12:30:00,133.29,134.51,133.25,134.05,69001.0,133.29,134.51,133.25,134.05,69001.0
2025-04-11 13:00:00,134.09,134.61,133.69,133.81,68909.0,134.09,134.61,133.69,133.81,68909.0
2025-04-11 13:30:00,133.81,135.95,133.57,135.54,40597.0,133.81,135.95,133.57,135.54,40597.0
2025-04-11 14:00:00,135.54,135.58,134.18,134.8,32621.0,135.54,135.58,134.18,134.8,32621.0
2025-04-11 14:30:00,134.92,135.43,134.66,134.92,40214.0,134.92,135.43,134.66,134.92,40214.0
2025-04-11 15:00:00,134.82,135.99,134.78,135.78,58805.0,134.82,135.99,134.78,135.78,58805.0
2025-04-11 15:30:00,135.71,136.1,135.04,135.33,306210.0,135.71,136.1,135.04,135.33,306210.0
2025-04-14 09:30:00,137.92,137.92,136.11,136.67,42909.0,137.92,137.92,136.11,136.67,42909.0
2025-04-14 10:00:00,136.74,137.09,135.64,136.29,25433.0,136.74,137.09,135.64,136.29,25433.0
2025-04-14 10:30:00,136.16,136.81,135.97,136.66,37109.0,136.16,136.81,135.97,136.66,37109.0
2025-04-14 11:00:00,136.68,136.81,135.0,135.06,35136.0,136.68,136.81,135.0,135.06,35136.0
2025-04-14 11:30:00,134.97,135.46,133.78,134.11,17733.0,134.97,135.46,133.78,134.11,17733.0
2025-04-14 12:00:00,134.19,134.99,133.89,134.48,16284.0,134.19,134.99,133.89,134.48,16284.0
2025-04-14 12:30:00,134.48,135.26,134.48,134.81,24220.0,134.48,135.26,134.48,134.81,24220.0
2025-04-14 13:00:00,134.81,136.06,134.8,135.21,16141.0,134.81,136.06,134.8,135.21,16141.0
2025-04-14 13:30:00,135.35,135.78,135.05,135.55,19987.0,135.35,135.78,135.05,135.55,19987.0
2025-04-14 14:00:00,135.55,135.55,135.03,135.41,20330.0,135.55,135.55,135.03,135.41,20330.0
2025-04-14 14:30:00,135.32,135.68,135.27,135.67,18999.0,135.32,135.68,135.27,135.67,18999.0
2025-04-14 15:00:00,135.68,136.2,135.56,135.79,20699.0,135.68,136.2,135.56,135.79,20699.0
2025-04-14 15:30:00,135.8,136.08,134.9,135.02,153022.0,135.8,136.08,134.9,135.02,153022.0
2025-04-15 09:30:00,135.94,137.71,135.42,137.11,46343.0,135.94,137.71,135.42,137.11,46343.0
2025-04-15 10:00:00,137.09,137.79,136.74,137.14,37151.0,137.09,137.79,136.74,137.14,37151.0
2025-04-15 10:30:00,137.17,138.15,137.17,137.28,63468.0,137.17,138.15,137.17,137.28,63468.0
2025-04-15 11:00:00,137.31,137.75,136.78,136.85,35025.0,137.31,137.75,136.78,136.85,35025.0
2025-04-15 11:30:00,136.9,137.49,136.7,136.92,31404.0,136.9,137.49,136.7,136.92,31404.0
2025-04-15 12:00:00,136.92,137.45,136.85,137.1,52913.0,136.92,137.45,136.85,137.1,52913.0
2025-04-15 12:30:00,137.14,137.36,136.71,136.79,22596.0,137.14,137.36,136.71,136.79,22596.0
2025-04-15 13:00:00,136.77,137.1,136.51,136.71,40166.0,136.77,137.1,136.51,136.71,40166.0
2025-04-15 13:30:00,136.7,136.87,136.34,136.61,56814.0,136.7,136.87,136.34,136.61,56814.0
2025-04-15 14:00:00,136.61,136.7,136.09,136.16,68321.0,136.61,136.7,136.09,136.16,68321.0
2025-04-15 14:30:00,136.16,136.51,136.16,136.51,25963.0,136.16,136.51,136.16,136.51,25963.0
2025-04-15 15:00:00,136.43,136.53,136.15,136.46,32799.0,136.43,136.53,136.15,136.46,32799.0
2025-04-15 15:30:00,136.46,136.52,135.78,136.2,181707.0,136.46,136.52,135.78,136.2,181707.0
2025-04-16 09:30:00,134.65,136.02,134.44,135.34,38207.0,134.65,136.02,134.44,135.34,38207.0
2025-04-16 10:00:00,135.26,135.37,134.09,134.44,29223.0,135.26,135.37,134.09,134.44,29223.0
2025-04-16 10:30:00,134.44,135.09,134.18,135.09,19935.0,134.44,135.09,134.18,135.09,19935.0
2025-04-16 11:00:00,134.96,135.63,134.57,135.4,14767.0,134.96,135.63,134.57,135.4,14767.0
2025-04-16 11:30:00,135.4,135.4,134.22,134.31,21326.0,135.4,135.4,134.22,134.31,21326.0
2025-04-16 12:00:00,134.43,134.52,134.21,134.4,12550.0,134.43,134.52,134.21,134.4,12550.0
2025-04-16 12:30:00,134.43,134.65,134.22,134.46,12469.0,134.43,134.65,134.22,134.46,12469.0
2025-04-16 13:00:00,134.42,134.75,134.13,134.3,22252.0,134.42,134.75,134.13,134.3,22252.0
2025-04-16 13:30:00,134.18,134.18,132.18,132.25,30820.0,134.18,134.18,132.18,132.25,30820.0
2025-04-16 14:00:00,132.45,132.98,131.99,132.79,74438.0,132.45,132.98,131.99,132.79,74438.0
2025-04-16 14:30:00,132.86,132.87,131.87,131.87,37979.0,132.86,132.87,131.87,131.87,37979.0
2025-04-16 15:00:00,131.94,132.04,131.24,131.49,86639.0,131.94,132.04,131.24,131.49,86639.0
2025-04-16 15:30:00,131.49,132.35,131.48,132.15,279674.0,131.49,132.35,131.48,132.15,279674.0
2025-04-17 09:30:00,133.89,135.0,133.7,133.97,130809.0,133.89,135.0,133.7,133.97,130809.0
2025-04-17 10:00:00,133.97,135.01,133.69,133.69,170077.0,133.97,135.01,133.69,133.69,170077.0
2025-04-17 10:30:00,133.85,134.13,133.28,133.61,115659.0,133.85,134.13,133.28,133.61,115659.0
2025-04-17 11:00:00,133.64,134.98,133.56,134.55,34692.0,133.64,134.98,133.56,134.55,34692.0
2025-04-17 11:30:00,134.64,135.02,134.35,134.42,18576.0,134.64,135.02,134.35,134.42,18576.0
2025-04-17 12:00:00,134.44,135.33,134.31,135.25,36026.0,134.44,135.33,134.31,135.25,36026.0
2025-04-17 12:30:00,135.13,135.66,135.02,135.2,18510.0,135.13,135.66,135.02,135.2,18510.0
2025-04-17 13:00:00,135.36,135.47,134.12,134.12,126056.0,135.36,135.47,134.12,134.12,126056.0
2025-04-17 13:30:00,134.15,134.8,134.1,134.48,84285.0,134.15,134.8,134.1,134.48,84285.0
2025-04-17 14:00:00,134.48,134.84,134.3,134.63,81244.0,134.48,134.84,134.3,134.63,81244.0
2025-04-17 14:30:00,134.61,134.84,134.23,134.23,74429.0,134.61,134.84,134.23,134.23,74429.0
2025-04-17 15:00:00,134.23,134.32,133.8,133.87,228199.0,134.23,134.32,133.8,133.87,228199.0
2025-04-17 15:30:00,133.88,134.36,133.34,133.49,346989.0,133.88,134.36,133.34,133.49,346989.0
2025-04-21 09:30:00,132.36,133.14,131.09,131.83,34864.0,132.36,133.14,131.09,131.83,34864.0
2025-04-21 10:00:00,131.83,131.83,130.85,131.08,38562.0,131.83,131.83,130.85,131.08,38562.0
2025-04-21 10:30:00,130.87,131.02,130.09,130.16,32999.0,130.87,131.02,130.09,130.16,32999.0
2025-04-21 11:00:00,130.11,130.43,129.94,130.03,37149.0,130.11,130.43,129.94,130.03,37149.0
2025-04-21 11:30:00,130.03,130.15,129.47,129.49,62709.0,130.03,130.15,129.47,129.49,62709.0
2025-04-21 12:00:00,129.56,130.19,129.55,130.11,37069.0,129.56,130.19,129.55,130.11,37069.0
2025-04-21 12:30:00,130.08,130.59,129.85,129.95,21928.0,130.08,130.59,129.85,129.95,21928.0
2025-04-21 13:00:00,129.97,130.05,129.64,129.7,82651.0,129.97,130.05,129.64,129.7,82651.0
2025-04-21 13:30:00,129.7,129.88,129.57,129.62,57654.0,129.7,129.88,129.57,129.62,57654.0
2025-04-21 14:00:00,129.61,129.99,129.47,129.99,44284.0,129.61,129.99,129.47,129.99,44284.0
2025-04-21 14:30:00,130.02,130.04,129.67,129.72,66264.0,130.02,130.04,129.67,129.72,66264.0
2025-04-21 15:00:00,129.72,130.04,129.66,129.9,76890.0,129.72,130.04,129.66,129.9,76890.0
2025-04-21 15:30:00,129.95,131.07,129.9,130.86,334005.0,129.95,131.07,129.9,130.86,334005.0
2025-04-22 09:30:00,133.08,133.96,132.28,133.23,47934.0,133.08,133.96,132.28,133.23,47934.0
2025-04-22 10:00:00,133.35,133.4,132.84,133.14,30181.0,133.35,133.4,132.84,133.14,30181.0
2025-04-22 10:30:00,133.09,133.51,132.91,133.45,22084.0,133.09,133.51,132.91,133.45,22084.0
2025-04-22 11:00:00,133.47,133.95,133.44,133.58,16983.0,133.47,133.95,133.44,133.58,16983.0
2025-04-22 11:30:00,133.48,134.04,133.18,134.04,28800.0,133.48,134.04,133.18,134.04,28800.0
2025-04-22 12:00:00,134.0,134.98,134.0,134.82,36075.0,134.0,134.98,134.0,134.82,36075.0
2025-04-22 12:30:00,134.76,134.99,134.1,134.22,28215.0,134.76,134.99,134.1,134.22,28215.0
2025-04-22 13:00:00,134.25,134.63,133.22,133.32,55630.0,134.25,134.63,133.22,133.32,55630.0
2025-04-22 13:30:00,133.32,133.6,133.14,133.34,29370.0,133.32,133.6,133.14,133.34,29370.0
2025-04-22 14:00:00,133.33,134.32,133.32,134.16,31327.0,133.33,134.32,133.32,134.16,31327.0
2025-04-22 14:30:00,134.21,134.76,134.14,134.69,27410.0,134.21,134.76,134.14,134.69,27410.0
2025-04-22 15:00:00,134.67,134.73,134.17,134.43,38032.0,134.67,134.73,134.17,134.43,38032.0
2025-04-22 15:30:00,134.38,135.05,134.18,134.73,215326.0,134.38,135.05,134.18,134.73,215326.0
2025-04-23 09:30:00,137.62,139.65,137.62,138.44,42939.0,137.62,139.65,137.62,138.44,42939.0
2025-04-23 10:00:00,138.92,139.61,137.15,138.18,79755.0,138.92,139.61,137.15,138.18,79755.0
2025-04-23 10:30:00,138.18,139.65,137.95,137.99,138191.0,138.18,139.65,137.95,137.99,138191.0
2025-04-23 11:00:00,138.0,138.4,137.01,137.24,81893.0,138.0,138.4,137.01,137.24,81893.0
2025-04-23 11:30:00,137.29,137.41,136.29,136.72,78415.0,137.29,137.41,136.29,136.72,78415.0
2025-04-23 12:00:00,136.69,136.7,135.47,136.13,64452.0,136.69,136.7,135.47,136.13,64452.0
2025-04-23 12:30:00,136.23,136.61,135.89,136.49,39567.0,136.23,136.61,135.89,136.49,39567.0
2025-04-23 13:00:00,136.33,136.93,136.02,136.55,34121.0,136.33,136.93,136.02,136.55,34121.0
2025-04-23 13:30:00,136.56,136.71,136.01,136.42,36536.0,136.56,136.71,136.01,136.42,36536.0
2025-04-23 14:00:00,136.54,136.58,135.92,135.92,36462.0,136.54,136.58,135.92,135.92,36462.0
2025-04-23 14:30:00,135.97,136.23,135.5,135.62,95661.0,135.97,136.23,135.5,135.62,95661.0
2025-04-23 15:00:00,135.54,135.7,134.81,134.82,171506.0,135.54,135.7,134.81,134.82,171506.0
2025-04-23 15:30:00,134.88,135.58,134.5,135.26,319792.0,134.88,135.58,134.5,135.26,319792.0
2025-04-24 09:30:00,133.74,138.04,131.85,135.53,95175.0,133.74,138.04,131.85,135.53,95175.0
2025-04-24 10:00:00,135.53,136.74,135.3,135.72,115678.0,135.53,136.74,135.3,135.72,115678.0
2025-04-24 10:30:00,135.67,136.84,135.48,136.8,123642.0,135.67,136.84,135.48,136.8,123642.0
2025-04-24 11:00:00,136.79,137.48,136.69,136.89,44068.0,136.79,137.48,136.69,136.89,44068.0
2025-04-24 11:30:00,136.96,137.58,136.44,136.48,49300.0,136.96,137.58,136.44,136.48,49300.0
2025-04-24 12:00:00,136.66,137.7,136.23,137.37,33780.0,136.66,137.7,136.23,137.37,33780.0
2025-04-24 12:30:00,137.42,137.67,137.17,137.32,29761.0,137.42,137.67,137.17,137.32,29761.0
2025-04-24 13:00:00,137.31,137.75,137.1,137.25,30576.0,137.31,137.75,137.1,137.25,30576.0
2025-04-24 13:30:00,137.22,137.44,136.73,136.73,37672.0,137.22,137.44,136.73,136.73,37672.0
2025-04-24 14:00:00,136.73,137.26,136.49,137.25,70600.0,136.73,137.26,136.49,137.25,70600.0
2025-04-24 14:30:00,137.31,137.97,137.05,137.8,43360.0,137.31,137.97,137.05,137.8,43360.0
2025-04-24 15:00:00,137.9,137.9,137.27,137.37,67844.0,137.9,137.9,137.27,137.37,67844.0
2025-04-24 15:30:00,137.43,138.04,137.09,137.25,160216.0,137.43,138.04,137.09,137.25,160216.0
2025-04-25 09:30:00,137.12,137.94,135.67,136.27,33098.0,137.12,137.94,135.67,136.27,33098.0
2025-04-25 10:00:00,136.38,137.21,136.2,136.42,37233.0,136.38,137.21,136.2,136.42,37233.0
2025-04-25 10:30:00,136.54,137.78,136.22,137.12,28355.0,136.54,137.78,136.22,137.12,28355.0
2025-04-25 11:00:00,137.13,137.29,136.76,136.86,29984.0,137.13,137.29,136.76,136.86,29984.0
2025-04-25 11:30:00,136.78,137.19,136.62,137.11,22755.0,136.78,137.19,136.62,137.11,22755.0
2025-04-25 12:00:00,137.19,137.5,137.07,137.1,22491.0,137.19,137.5,137.07,137.1,22491.0
2025-04-25 12:30:00,137.12,137.43,137.03,137.19,15313.0,137.12,137.43,137.03,137.19,15313.0
2025-04-25 13:00:00,137.28,137.7,137.17,137.7,20731.0,137.28,137.7,137.17,137.7,20731.0
2025-04-25 13:30:00,137.67,138.25,137.19,137.31,42487.0,137.67,138.25,137.19,137.31,42487.0
2025-04-25 14:00:00,137.43,137.68,137.33,137.6,28383.0,137.43,137.68,137.33,137.6,28383.0
2025-04-25 14:30:00,137.51,137.9,137.39,137.6,29445.0,137.51,137.9,137.39,137.6,29445.0
2025-04-25 15:00:00,137.64,138.01,137.49,137.53,32471.0,137.64,138.01,137.49,137.53,32471.0
2025-04-25 15:30:00,137.53,137.78,137.09,137.4,170196.0,137.53,137.78,137.09,137.4,170196.0
2025-04-28 09:30:00,137.63,138.11,136.88,137.67,30060.0,137.63,138.11,136.88,137.67,30060.0
2025-04-28 10:00:00,137.44,138.19,137.25,137.89,19961.0,137.44,138.19,137.25,137.89,19961.0
2025-04-28 10:30:00,137.92,137.92,137.28,137.55,26262.0,137.92,137.92,137.28,137.55,26262.0
2025-04-28 11:00:00,137.53,137.66,136.14,136.49,22113.0,137.53,137.66,136.14,136.49,22113.0
2025-04-28 11:30:00,136.37,136.94,136.36,136.68,23233.0,136.37,136.94,136.36,136.68,23233.0
2025-04-28 12:00:00,136.66,136.66,136.16,136.48,25732.0,136.66,136.66,136.16,136.48,25732.0
2025-04-28 12:30:00,136.51,136.89,136.4,136.5,25857.0,136.51,136.89,136.4,136.5,25857.0
2025-04-28 13:00:00,136.45,136.63,136.14,136.35,31009.0,136.45,136.63,136.14,136.35,31009.0
2025-04-28 13:30:00,136.19,136.76,136.08,136.73,16904.0,136.19,136.76,136.08,136.73,16904.0
2025-04-28 14:00:00,136.78,136.87,136.44,136.65,22076.0,136.78,136.87,136.44,136.65,22076.0
2025-04-28 14:30:00,136.71,136.86,136.66,136.7,19730.0,136.71,136.86,136.66,136.7,19730.0
2025-04-28 15:00:00,136.7,136.94,136.6,136.94,35302.0,136.7,136.94,136.6,136.94,35302.0
2025-04-28 15:30:00,136.9,137.62,136.67,137.58,228485.0,136.9,137.62,136.67,137.58,228485.0
2025-04-29 09:30:00,137.18,137.6,135.76,135.76,26318.0,137.18,137.6,135.76,135.76,26318.0
2025-04-29 10:00:00,135.89,136.29,135.11,135.31,22305.0,135.89,136.29,135.11,135.31,22305.0
2025-04-29 10:30:00,135.31,136.72,135.31,136.67,15639.0,135.31,136.72,135.31,136.67,15639.0
2025-04-29 11:00:00,136.77,136.86,136.57,136.86,15942.0,136.77,136.86,136.57,136.86,15942.0
2025-04-29 11:30:00,136.78,136.87,136.37,136.52,16925.0,136.78,136.87,136.37,136.52,16925.0
2025-04-29 12:00:00,136.49,137.13,136.48,137.13,14958.0,136.49,137.13,136.48,137.13,14958.0
2025-04-29 12:30:00,137.09,137.34,136.53,136.8,15992.0,137.09,137.34,136.53,136.8,15992.0
2025-04-29 13:00:00,136.72,137.4,136.69,137.34,18324.0,136.72,137.4,136.69,137.34,18324.0
2025-04-29 13:30:00,137.38,137.94,137.36,137.77,20902.0,137.38,137.94,137.36,137.77,20902.0
2025-04-29 14:00:00,137.77,138.01,137.66,137.79,36165.0,137.77,138.01,137.66,137.79,36165.0
2025-04-29 14:30:00,137.79,137.94,137.67,137.68,23261.0,137.79,137.94,137.67,137.68,23261.0
2025-04-29 15:00:00,137.66,138.21,137.65,138.03,27018.0,137.66,138.21,137.65,138.03,27018.0
2025-04-29 15:30:00,138.03,138.24,137.78,138.09,90674.0,138.03,138.24,137.78,138.09,90674.0
2025-04-30 09:30:00,134.86,135.91,133.89,134.12,27226.0,134.86,135.91,133.89,134.12,27226.0
2025-04-30 10:00:00,134.12,134.98,134.11,134.84,23464.0,134.12,134.98,134.11,134.84,23464.0
2025-04-30 10:30:00,134.86,135.28,134.51,135.18,22680.0,134.86,135.28,134.51,135.18,22680.0
2025-04-30 11:00:00,135.2,136.02,135.2,135.67,23298.0,135.2,136.02,135.2,135.67,23298.0
2025-04-30 11:30:00,135.67,136.1,135.61,135.92,21247.0,135.67,136.1,135.61,135.92,21247.0
2025-04-30 12:00:00,136.0,136.23,135.49,135.53,15707.0,136.0,136.23,135.49,135.53,15707.0
2025-04-30 12:30:00,135.47,136.09,135.44,135.99,10356.0,135.47,136.09,135.44,135.99,10356.0
2025-04-30 13:00:00,136.08,136.11,135.41,135.96,7519.0,136.08,136.11,135.41,135.96,7519.0
2025-04-30 13:30:00,135.97,136.14,135.9,135.97,11602.0,135.97,136.14,135.9,135.97,11602.0
2025-04-30 14:00:00,135.87,136.26,135.58,135.78,31374.0,135.87,136.26,135.58,135.78,31374.0
2025-04-30 14:30:00,135.8,135.89,135.3,135.36,18655.0,135.8,135.89,135.3,135.36,18655.0
2025-04-30 15:00:00,135.43,135.88,135.41,135.65,19504.0,135.43,135.88,135.41,135.65,19504.0
2025-04-30 15:30:00,135.52,137.51,135.39,136.96,120374.0,135.52,137.51,135.39,136.96,120374.0
2025-05-01 09:30:00,137.27,137.95,136.4,137.26,30376.0,137.27,137.95,136.4,137.26,30376.0
2025-05-01 10:00:00,137.51,138.45,137.36,138.0,25629.0,137.51,138.45,137.36,138.0,25629.0
2025-05-01 10:30:00,138.02,138.24,137.54,138.22,26355.0,138.02,138.24,137.54,138.22,26355.0
2025-05-01 11:00:00,138.22,138.91,138.15,138.72,24246.0,138.22,138.91,138.15,138.72,24246.0
2025-05-01 11:30:00,138.78,138.78,137.38,137.49,18818.0,138.78,138.78,137.38,137.49,18818.0
2025-05-01 12:00:00,137.49,137.74,137.39,137.69,15657.0,137.49,137.74,137.39,137.69,15657.0
2025-05-01 12:30:00,137.69,137.92,137.42,137.42,7627.0,137.69,137.92,137.42,137.42,7627.0
2025-05-01 13:00:00,137.45,137.99,137.43,137.72,15039.0,137.45,137.99,137.43,137.72,15039.0
2025-05-01 13:30:00,137.7,137.84,137.26,137.46,10685.0,137.7,137.84,137.26,137.46,10685.0
2025-05-01 14:00:00,137.55,137.83,137.5,137.74,15192.0,137.55,137.83,137.5,137.74,15192.0
2025-05-01 14:30:00,137.73,138.03,137.73,137.84,15064.0,137.73,138.03,137.73,137.84,15064.0
2025-05-01 15:00:00,137.81,138.28,137.64,138.28,26398.0,137.81,138.28,137.64,138.28,26398.0
2025-05-01 15:30:00,138.27,138.77,137.51,137.71,96648.0,138.27,138.77,137.51,137.71,96648.0
2025-05-02 09:30:00,140.0,140.99,139.39,140.19,20284.0,140.0,140.99,139.39,140.19,20284.0
2025-05-02 10:00:00,140.39,140.81,140.01,140.81,13355.0,140.39,140.81,140.01,140.81,13355.0
2025-05-02 10:30:00,140.81,141.07,140.61,140.83,14117.0,140.81,141.07,140.61,140.83,14117.0
2025-05-02 11:00:00,140.93,141.28,140.75,140.84,20964.0,140.93,141.28,140.75,140.84,20964.0
2025-05-02 11:30:00,140.94,141.23,140.93,141.15,12424.0,140.94,141.23,140.93,141.15,12424.0
2025-05-02 12:00:00,141.21,141.86,141.21,141.63,18163.0,141.21,141.86,141.21,141.63,18163.0
2025-05-02 12:30:00,141.56,141.79,141.49,141.77,6928.0,141.56,141.79,141.49,141.77,6928.0
2025-05-02 13:00:00,141.72,141.76,141.35,141.58,12271.0,141.72,141.76,141.35,141.58,12271.0
2025-05-02 13:30:00,141.59,141.98,141.56,141.84,12211.0,141.59,141.98,141.56,141.84,12211.0
2025-05-02 14:00:00,141.82,142.17,141.82,142.0,16152.0,141.82,142.17,141.82,142.0,16152.0
2025-05-02 14:30:00,141.94,142.14,141.69,141.88,17522.0,141.94,142.14,141.69,141.88,17522.0
2025-05-02 15:00:00,141.84,142.23,141.74,142.14,27278.0,141.84,142.23,141.74,142.14,27278.0
2025-05-02 15:30:00,142.18,142.2,141.56,141.73,97820.0,142.18,142.2,141.56,141.73,97820.0
2025-05-05 09:30:00,140.62,142.37,140.43,142.37,27256.0,140.62,142.37,140.43,142.37,27256.0
2025-05-05 10:00:00,142.38,142.56,141.95,142.28,10607.0,142.38,142.56,141.95,142.28,10607.0
2025-05-05 10:30:00,142.44,143.04,142.44,143.0,18191.0,142.44,143.04,142.44,143.0,18191.0
2025-05-05 11:00:00,143.03,143.15,142.72,142.82,11931.0,143.03,143.15,142.72,142.82,11931.0
2025-05-05 11:30:00,142.99,142.99,142.33,142.66,28892.0,142.99,142.99,142.33,142.66,28892.0
2025-05-05 12:00:00,142.72,142.96,142.72,142.83,6461.0,142.72,142.96,142.72,142.83,6461.0
2025-05-05 12:30:00,142.83,143.0,142.68,142.93,11918.0,142.83,143.0,142.68,142.93,11918.0
2025-05-05 13:00:00,142.86,142.99,142.62,142.63,19129.0,142.86,142.99,142.62,142.63,19129.0
2025-05-05 13:30:00,142.64,142.92,142.63,142.67,22371.0,142.64,142.92,142.63,142.67,22371.0
2025-05-05 14:00:00,142.67,143.01,142.66,142.77,12686.0,142.67,143.01,142.66,142.77,12686.0
2025-05-05 14:30:00,142.75,142.86,142.48,142.53,20988.0,142.75,142.86,142.48,142.53,20988.0
2025-05-05 15:00:00,142.58,142.83,142.37,142.48,34218.0,142.58,142.83,142.37,142.48,34218.0
2025-05-05 15:30:00,142.48,142.63,141.99,142.15,110727.0,142.48,142.63,141.99,142.15,110727.0
2025-05-06 09:30:00,140.23,141.03,139.79,140.58,38370.0,140.23,141.03,139.79,140.58,38370.0
2025-05-06 10:00:00,140.59,141.5,140.4,141.24,22842.0,140.59,141.5,140.4,141.24,22842.0
2025-05-06 10:30:00,141.27,141.69,141.16,141.33,10222.0,141.27,141.69,141.16,141.33,10222.0
2025-05-06 11:00:00,141.25,141.97,141.25,141.95,10223.0,141.25,141.97,141.25,141.95,10223.0
2025-05-06 11:30:00,141.98,142.15,141.77,141.85,25094.0,141.98,142.15,141.77,141.85,25094.0
2025-05-06 12:00:00,141.73,142.42,141.69,141.81,26764.0,141.73,142.42,141.69,141.81,26764.0
2025-05-06 12:30:00,141.84,142.07,141.15,141.29,17160.0,141.84,142.07,141.15,141.29,17160.0
2025-05-06 13:00:00,141.23,141.67,141.23,141.43,9956.0,141.23,141.67,141.23,141.43,9956.0
2025-05-06 13:30:00,141.51,141.51,141.11,141.21,13025.0,141.51,141.51,141.11,141.21,13025.0
2025-05-06 14:00:00,141.18,141.72,141.11,141.68,13877.0,141.18,141.72,141.11,141.68,13877.0
2025-05-06 14:30:00,141.72,141.79,141.53,141.78,12900.0,141.72,141.79,141.53,141.78,12900.0
2025-05-06 15:00:00,141.74,141.75,141.47,141.64,20686.0,141.74,141.75,141.47,141.64,20686.0
2025-05-06 15:30:00,141.64,141.79,141.05,141.22,157981.0,141.64,141.79,141.05,141.22,157981.0
2025-05-07 09:30:00,141.66,142.95,141.36,142.95,18531.0,141.66,142.95,141.36,142.95,18531.0
2025-05-07 10:00:00,142.65,143.03,142.49,142.87,12457.0,142.65,143.03,142.49,142.87,12457.0
2025-05-07 10:30:00,142.87,143.08,142.65,142.81,9987.0,142.87,143.08,142.65,142.81,9987.0
2025-05-07 11:00:00,142.7,142.97,142.53,142.97,17423.0,142.7,142.97,142.53,142.97,17423.0
2025-05-07 11:30:00,142.94,143.28,142.84,143.09,28193.0,142.94,143.28,142.84,143.09,28193.0
2025-05-07 12:00:00,143.12,143.26,142.67,142.68,11749.0,143.12,143.26,142.67,142.68,11749.0
2025-05-07 12:30:00,142.73,143.38,142.69,143.38,11506.0,142.73,143.38,142.69,143.38,11506.0
2025-05-07 13:00:00,143.31,143.37,143.11,143.19,19168.0,143.31,143.37,143.11,143.19,19168.0
2025-05-07 13:30:00,143.11,143.23,142.8,142.95,10999.0,143.11,143.23,142.8,142.95,10999.0
2025-05-07 14:00:00,142.86,143.18,142.17,142.41,50441.0,142.86,143.18,142.17,142.41,50441.0
2025-05-07 14:30:00,142.28,143.51,142.27,143.44,49119.0,142.28,143.51,142.27,143.44,49119.0
2025-05-07 15:00:00,143.33,143.4,142.65,142.67,26629.0,143.33,143.4,142.65,142.67,26629.0
2025-05-07 15:30:00,142.67,143.63,142.51,143.04,124742.0,142.67,143.63,142.51,143.04,124742.0
2025-05-08 09:30:00,144.91,145.63,144.34,145.58,42013.0,144.91,145.63,144.34,145.58,42013.0
2025-05-08 10:00:00,145.6,145.84,144.97,145.65,40762.0,145.6,145.84,144.97,145.65,40762.0
2025-05-08 10:30:00,145.63,145.85,145.41,145.74,71268.0,145.63,145.85,145.41,145.74,71268.0
2025-05-08 11:00:00,145.74,146.74,145.32,146.61,49384.0,145.74,146.74,145.32,146.61,49384.0
2025-05-08 11:30:00,146.56,147.26,146.45,146.76,48386.0,146.56,147.26,146.45,146.76,48386.0
2025-05-08 12:00:00,146.75,147.51,146.69,147.09,26011.0,146.75,147.51,146.69,147.09,26011.0
2025-05-08 12:30:00,147.03,147.69,147.0,147.54,57688.0,147.03,147.69,147.0,147.54,57688.0
2025-05-08 13:00:00,147.55,147.57,147.07,147.08,22991.0,147.55,147.57,147.07,147.08,22991.0
2025-05-08 13:30:00,147.09,147.23,146.95,146.95,26831.0,147.09,147.23,146.95,146.95,26831.0
2025-05-08 14:00:00,146.96,147.21,146.87,146.95,18762.0,146.96,147.21,146.87,146.95,18762.0
2025-05-08 14:30:00,146.95,147.15,146.72,146.83,21838.0,146.95,147.15,146.72,146.83,21838.0
2025-05-08 15:00:00,146.83,146.96,146.37,146.77,65407.0,146.83,146.96,146.37,146.77,65407.0
2025-05-08 15:30:00,146.75,146.84,145.43,145.58,144982.0,146.75,146.84,145.43,145.58,144982.0
2025-05-09 09:30:00,146.24,146.76,145.2,145.58,30462.0,146.24,146.76,145.2,145.58,30462.0
2025-05-09 10:00:00,145.67,145.82,144.16,144.52,30056.0,145.67,145.82,144.16,144.52,30056.0
2025-05-09 10:30:00,144.5,145.3,144.38,145.19,15574.0,144.5,145.3,144.38,145.19,15574.0
2025-05-09 11:00:00,145.28,145.4,144.98,145.12,11056.0,145.28,145.4,144.98,145.12,11056.0
2025-05-09 11:30:00,144.98,145.51,144.98,145.34,9579.0,144.98,145.51,144.98,145.34,9579.0
2025-05-09 12:00:00,145.29,145.29,144.74,144.91,11947.0,145.29,145.29,144.74,144.91,11947.0
2025-05-09 12:30:00,144.95,145.04,144.71,145.0,10010.0,144.95,145.04,144.71,145.0,10010.0
2025-05-09 13:00:00,144.98,145.45,144.88,145.37,30076.0,144.98,145.45,144.88,145.37,30076.0
2025-05-09 13:30:00,145.46,145.81,145.31,145.64,22601.0,145.46,145.81,145.31,145.64,22601.0
2025-05-09 14:00:00,145.57,145.58,145.37,145.4,12330.0,145.57,145.58,145.37,145.4,12330.0
2025-05-09 14:30:00,145.38,145.75,145.35,145.53,15400.0,145.38,145.75,145.35,145.53,15400.0
2025-05-09 15:00:00,145.58,145.69,145.2,145.2,39256.0,145.58,145.69,145.2,145.2,39256.0
2025-05-09 15:30:00,145.2,145.59,144.97,145.4,86260.0,145.2,145.59,144.97,145.4,86260.0
2025-05-12 09:30:00,149.75,151.63,149.68,151.41,92018.0,149.75,151.63,149.68,151.41,92018.0
2025-05-12 10:00:00,151.35,152.42,151.17,151.45,79670.0,151.35,152.42,151.17,151.45,79670.0
2025-05-12 10:30:00,151.45,152.0,150.88,151.63,52861.0,151.45,152.0,150.88,151.63,52861.0
2025-05-12 11:00:00,151.63,151.63,150.42,150.82,44286.0,151.63,151.63,150.42,150.82,44286.0
2025-05-12 11:30:00,150.96,151.09,150.64,150.65,20848.0,150.96,151.09,150.64,150.65,20848.0
2025-05-12 12:00:00,150.67,151.17,150.59,151.02,26326.0,150.67,151.17,150.59,151.02,26326.0
2025-05-12 12:30:00,150.91,151.6,150.9,151.6,13693.0,150.91,151.6,150.9,151.6,13693.0
2025-05-12 13:00:00,151.54,151.69,151.35,151.49,21708.0,151.54,151.69,151.35,151.49,21708.0
2025-05-12 13:30:00,151.55,151.78,151.13,151.29,18908.0,151.55,151.78,151.13,151.29,18908.0
2025-05-12 14:00:00,151.28,151.72,151.13,151.53,18901.0,151.28,151.72,151.13,151.53,18901.0
2025-05-12 14:30:00,151.53,151.66,151.35,151.52,16667.0,151.53,151.66,151.35,151.52,16667.0
2025-05-12 15:00:00,151.52,151.68,151.06,151.12,32521.0,151.52,151.68,151.06,151.12,32521.0
2025-05-12 15:30:00,151.12,151.61,151.05,151.51,189394.0,151.12,151.61,151.05,151.51,189394.0
2025-05-13 09:30:00,152.0,152.09,150.81,152.0,38089.0,152.0,152.09,150.81,152.0,38089.0
2025-05-13 10:00:00,152.01,153.2,152.01,152.97,22053.0,152.01,153.2,152.01,152.97,22053.0
2025-05-13 10:30:00,152.89,152.99,152.51,152.73,12413.0,152.89,152.99,152.51,152.73,12413.0
2025-05-13 11:00:00,152.67,153.22,152.41,153.02,22551.0,152.67,153.22,152.41,153.02,22551.0
2025-05-13 11:30:00,152.97,153.64,152.97,153.54,17587.0,152.97,153.64,152.97,153.54,17587.0
2025-05-13 12:00:00,153.54,153.95,153.4,153.76,20757.0,153.54,153.95,153.4,153.76,20757.0
2025-05-13 12:30:00,153.78,153.87,153.61,153.66,17146.0,153.78,153.87,153.61,153.66,17146.0
2025-05-13 13:00:00,153.77,153.9,153.56,153.85,17217.0,153.77,153.9,153.56,153.85,17217.0
2025-05-13 13:30:00,153.81,154.01,153.68,153.75,18632.0,153.81,154.01,153.68,153.75,18632.0
2025-05-13 14:00:00,153.75,153.92,153.59,153.69,22505.0,153.75,153.92,153.59,153.69,22505.0
2025-05-13 14:30:00,153.68,153.91,153.36,153.91,14751.0,153.68,153.91,153.36,153.91,14751.0
2025-05-13 15:00:00,153.84,153.91,153.52,153.54,22531.0,153.84,153.91,153.52,153.54,22531.0
2025-05-13 15:30:00,153.56,153.73,152.83,153.04,151969.0,153.56,153.73,152.83,153.04,151969.0
2025-05-14 09:30:00,152.82,153.42,152.63,152.65,16998.0,152.82,153.42,152.63,152.65,16998.0
2025-05-14 10:00:00,152.78,152.88,152.04,152.37,11700.0,152.78,152.88,152.04,152.37,11700.0
2025-05-14 10:30:00,152.37,152.59,152.22,152.42,16077.0,152.37,152.59,152.22,152.42,16077.0
2025-05-14 11:00:00,152.46,152.6,152.07,152.58,26283.0,152.46,152.6,152.07,152.58,26283.0
2025-05-14 11:30:00,152.56,152.87,152.3,152.42,11969.0,152.56,152.87,152.3,152.42,11969.0
2025-05-14 12:00:00,152.34,152.47,152.25,152.27,10599.0,152.34,152.47,152.25,152.27,10599.0
2025-05-14 12:30:00,152.19,152.48,151.64,151.64,12087.0,152.19,152.48,151.64,151.64,12087.0
2025-05-14 13:00:00,151.64,151.93,151.61,151.75,26806.0,151.64,151.93,151.61,151.75,26806.0
2025-05-14 13:30:00,151.75,152.01,151.66,151.95,24078.0,151.75,152.01,151.66,151.95,24078.0
2025-05-14 14:00:00,152.0,152.22,151.73,151.86,13918.0,152.0,152.22,151.73,151.86,13918.0
2025-05-14 14:30:00,151.96,152.37,151.96,152.16,17132.0,151.96,152.37,151.96,152.16,17132.0
2025-05-14 15:00:00,152.16,152.45,152.1,152.36,32264.0,152.16,152.45,152.1,152.36,32264.0
2025-05-14 15:30:00,152.32,152.66,152.05,152.13,114430.0,152.32,152.66,152.05,152.13,114430.0
2025-05-15 09:30:00,151.39,152.09,151.39,151.69,18792.0,151.39,152.09,151.39,151.69,18792.0
2025-05-15 10:00:00,151.61,151.82,150.98,151.36,22186.0,151.61,151.82,150.98,151.36,22186.0
2025-05-15 10:30:00,151.36,152.11,151.14,151.98,27446.0,151.36,152.11,151.14,151.98,27446.0
2025-05-15 11:00:00,151.96,152.68,151.85,152.29,25865.0,151.96,152.68,151.85,152.29,25865.0
2025-05-15 11:30:00,152.41,152.63,152.28,152.43,15347.0,152.41,152.63,152.28,152.43,15347.0
2025-05-15 12:00:00,152.43,152.69,152.06,152.21,15607.0,152.43,152.69,152.06,152.21,15607.0
2025-05-15 12:30:00,152.19,152.33,152.05,152.32,10315.0,152.19,152.33,152.05,152.32,10315.0
2025-05-15 13:00:00,152.32,152.43,152.17,152.34,9554.0,152.32,152.43,152.17,152.34,9554.0
2025-05-15 13:30:00,152.27,152.46,152.05,152.14,17653.0,152.27,152.46,152.05,152.14,17653.0
2025-05-15 14:00:00,152.14,152.65,152.07,152.65,12660.0,152.14,152.65,152.07,152.65,12660.0
2025-05-15 14:30:00,152.69,153.0,152.64,152.94,14976.0,152.69,153.0,152.64,152.94,14976.0
2025-05-15 15:00:00,152.96,153.14,152.88,153.01,17725.0,152.96,153.14,152.88,153.01,17725.0
2025-05-15 15:30:00,153.04,153.13,152.7,152.94,71825.0,153.04,153.13,152.7,152.94,71825.0
2025-05-16 09:30:00,153.09,153.5,152.08,153.31,56811.0,153.09,153.5,152.08,153.31,56811.0
2025-05-16 10:00:00,153.23,153.51,152.78,153.47,19866.0,153.23,153.51,152.78,153.47,19866.0
2025-05-16 10:30:00,153.34,153.51,152.86,153.39,20557.0,153.34,153.51,152.86,153.39,20557.0
2025-05-16 11:00:00,153.57,153.82,153.5,153.71,16135.0,153.57,153.82,153.5,153.71,16135.0
2025-05-16 11:30:00,153.73,153.88,153.69,153.72,10841.0,153.73,153.88,153.69,153.72,10841.0
2025-05-16 12:00:00,153.7,153.97,153.69,153.88,10180.0,153.7,153.97,153.69,153.88,10180.0
2025-05-16 12:30:00,153.94,154.53,153.82,154.53,29957.0,153.94,154.53,153.82,154.53,29957.0
2025-05-16 13:00:00,154.38,154.77,154.22,154.7,19251.0,154.38,154.77,154.22,154.7,19251.0
2025-05-16 13:30:00,154.75,154.76,154.26,154.29,12806.0,154.75,154.76,154.26,154.29,12806.0
2025-05-16 14:00:00,154.33,154.57,154.21,154.42,21382.0,154.33,154.57,154.21,154.42,21382.0
2025-05-16 14:30:00,154.37,154.73,154.27,154.29,34870.0,154.37,154.73,154.27,154.29,34870.0
2025-05-16 15:00:00,154.28,154.35,153.99,154.12,18749.0,154.28,154.35,153.99,154.12,18749.0
2025-05-16 15:30:00,154.11,154.23,153.79,153.97,86095.0,154.11,154.23,153.79,153.97,86095.0
2025-05-19 09:30:00,152.84,153.85,152.24,153.85,20746.0,152.84,153.85,152.24,153.85,20746.0
2025-05-19 10:00:00,153.46,154.02,153.37,153.5,9249.0,153.46,154.02,153.37,153.5,9249.0
2025-05-19 10:30:00,153.45,153.79,153.45,153.6,11093.0,153.45,153.79,153.45,153.6,11093.0
2025-05-19 11:00:00,153.6,153.89,152.92,152.92,12715.0,153.6,153.89,152.92,152.92,12715.0
2025-05-19 11:30:00,152.99,153.66,152.99,153.65,23052.0,152.99,153.66,152.99,153.65,23052.0
2025-05-19 12:00:00,153.66,153.96,153.56,153.94,12717.0,153.66,153.96,153.56,153.94,12717.0
2025-05-19 12:30:00,153.88,154.02,153.73,154.02,8873.0,153.88,154.02,153.73,154.02,8873.0
2025-05-19 13:00:00,153.91,154.16,153.89,154.13,11860.0,153.91,154.16,153.89,154.13,11860.0
2025-05-19 13:30:00,154.03,154.28,153.95,154.06,11428.0,154.03,154.28,153.95,154.06,11428.0
2025-05-19 14:00:00,154.02,154.08,153.78,153.93,8447.0,154.02,154.08,153.78,153.93,8447.0
2025-05-19 14:30:00,153.89,154.07,153.75,154.07,15143.0,153.89,154.07,153.75,154.07,15143.0
2025-05-19 15:00:00,154.09,154.1,153.54,153.56,10445.0,154.09,154.1,153.54,153.56,10445.0
2025-05-19 15:30:00,153.61,153.85,153.43,153.84,87156.0,153.61,153.85,153.43,153.84,87156.0
2025-05-20 09:30:00,152.54,153.81,152.54,153.31,17319.0,152.54,153.81,152.54,153.31,17319.0
2025-05-20 10:00:00,153.27,153.77,153.2,153.42,21678.0,153.27,153.77,153.2,153.42,21678.0
2025-05-20 10:30:00,153.36,153.71,153.27,153.28,8050.0,153.36,153.71,153.27,153.28,8050.0
2025-05-20 11:00:00,153.24,153.4,153.23,153.33,8762.0,153.24,153.4,153.23,153.33,8762.0
2025-05-20 11:30:00,153.37,153.37,152.96,153.19,11139.0,153.37,153.37,152.96,153.19,11139.0
2025-05-20 12:00:00,153.18,153.28,152.63,152.63,13321.0,153.18,153.28,152.63,152.63,13321.0
2025-05-20 12:30:00,152.65,152.71,152.5,152.62,6129.0,152.65,152.71,152.5,152.62,6129.0
2025-05-20 13:00:00,152.64,152.73,152.43,152.43,8998.0,152.64,152.73,152.43,152.43,8998.0
2025-05-20 13:30:00,152.41,152.51,152.29,152.32,8740.0,152.41,152.51,152.29,152.32,8740.0
2025-05-20 14:00:00,152.31,152.46,151.96,152.06,26708.0,152.31,152.46,151.96,152.06,26708.0
2025-05-20 14:30:00,152.05,152.49,151.99,152.44,23385.0,152.05,152.49,151.99,152.44,23385.0
2025-05-20 15:00:00,152.42,152.43,152.03,152.34,27184.0,152.42,152.43,152.03,152.34,27184.0
2025-05-20 15:30:00,152.42,152.76,152.35,152.62,109589.0,152.42,152.76,152.35,152.62,109589.0
2025-05-21 09:30:00,151.7,152.05,151.08,151.81,21529.0,151.7,152.05,151.08,151.81,21529.0
2025-05-21 10:00:00,151.89,152.14,151.54,151.56,11400.0,151.89,152.14,151.54,151.56,11400.0
2025-05-21 10:30:00,151.55,151.59,151.16,151.59,19224.0,151.55,151.59,151.16,151.59,19224.0
2025-05-21 11:00:00,151.54,151.63,150.97,150.97,12079.0,151.54,151.63,150.97,150.97,12079.0
2025-05-21 11:30:00,151.01,151.15,150.8,151.06,18185.0,151.01,151.15,150.8,151.06,18185.0
2025-05-21 12:00:00,150.97,151.17,150.93,150.93,6737.0,150.97,151.17,150.93,150.93,6737.0
2025-05-21 12:30:00,150.99,151.28,150.89,150.9,15562.0,150.99,151.28,150.89,150.9,15562.0
2025-05-21 13:00:00,150.98,151.05,149.01,149.01,10133.0,150.98,151.05,149.01,149.01,10133.0
2025-05-21 13:30:00,148.96,149.89,148.89,149.6,19075.0,148.96,149.89,148.89,149.6,19075.0
2025-05-21 14:00:00,149.6,149.68,149.3,149.53,16600.0,149.6,149.68,149.3,149.53,16600.0
2025-05-21 14:30:00,149.53,149.64,149.19,149.25,25806.0,149.53,149.64,149.19,149.25,25806.0
2025-05-21 15:00:00,149.21,149.4,148.67,148.82,36908.0,149.21,149.4,148.67,148.82,36908.0
2025-05-21 15:30:00,148.87,149.18,148.4,148.46,116016.0,148.87,149.18,148.4,148.46,116016.0
2025-05-22 09:30:00,147.99,148.15,145.67,145.76,96885.0,147.99,148.15,145.67,145.76,96885.0
2025-05-22 10:00:00,145.85,147.02,145.59,146.5,40001.0,145.85,147.02,145.59,146.5,40001.0
2025-05-22 10:30:00,146.52,146.72,145.22,145.78,53475.0,146.52,146.72,145.22,145.78,53475.0
2025-05-22 11:00:00,145.88,146.76,145.82,146.13,43777.0,145.88,146.76,145.82,146.13,43777.0
2025-05-22 11:30:00,146.32,146.72,146.18,146.61,17077.0,146.32,146.72,146.18,146.61,17077.0
2025-05-22 12:00:00,146.6,147.02,146.57,146.7,13288.0,146.6,147.02,146.57,146.7,13288.0
2025-05-22 12:30:00,146.71,146.79,146.27,146.27,12119.0,146.71,146.79,146.27,146.27,12119.0
2025-05-22 13:00:00,146.34,146.81,146.14,146.74,21069.0,146.34,146.81,146.14,146.74,21069.0
2025-05-22 13:30:00,146.74,146.99,146.61,146.71,22506.0,146.74,146.99,146.61,146.71,22506.0
2025-05-22 14:00:00,146.72,147.02,146.64,146.99,19406.0,146.72,147.02,146.64,146.99,19406.0
2025-05-22 14:30:00,146.93,147.14,146.66,146.93,26782.0,146.93,147.14,146.66,146.93,26782.0
2025-05-22 15:00:00,146.98,147.47,146.83,147.34,54000.0,146.98,147.47,146.83,147.34,54000.0
2025-05-22 15:30:00,147.28,147.29,146.31,146.46,116481.0,147.28,147.29,146.31,146.46,116481.0
2025-05-23 09:30:00,143.55,145.5,142.95,145.42,38498.0,143.55,145.5,142.95,145.42,38498.0
2025-05-23 10:00:00,145.29,145.61,144.77,145.22,25458.0,145.29,145.61,144.77,145.22,25458.0
2025-05-23 10:30:00,145.21,145.63,145.2,145.29,12894.0,145.21,145.63,145.2,145.29,12894.0
2025-05-23 11:00:00,145.16,145.34,144.99,145.31,10106.0,145.16,145.34,144.99,145.31,10106.0
2025-05-23 11:30:00,145.31,145.61,145.21,145.27,10704.0,145.31,145.61,145.21,145.27,10704.0
2025-05-23 12:00:00,145.25,145.64,145.15,145.49,10339.0,145.25,145.64,145.15,145.49,10339.0
2025-05-23 12:30:00,145.55,145.76,145.37,145.52,10570.0,145.55,145.76,145.37,145.52,10570.0
2025-05-23 13:00:00,145.52,146.05,145.51,146.05,7551.0,145.52,146.05,145.51,146.05,7551.0
2025-05-23 13:30:00,146.03,146.2,145.7,146.0,10663.0,146.03,146.2,145.7,146.0,10663.0
2025-05-23 14:00:00,146.1,146.29,145.76,145.81,8078.0,146.1,146.29,145.76,145.81,8078.0
2025-05-23 14:30:00,145.83,146.23,145.81,145.81,14834.0,145.83,146.23,145.81,145.81,14834.0
2025-05-23 15:00:00,145.84,146.06,145.72,145.74,16374.0,145.84,146.06,145.72,145.74,16374.0
2025-05-23 15:30:00,145.74,145.84,145.12,145.33,68972.0,145.74,145.84,145.12,145.33,68972.0
2025-05-27 09:30:00,146.77,146.88,145.68,146.0,35230.0,146.77,146.88,145.68,146.0,35230.0
2025-05-27 10:00:00,146.0,146.55,145.7,146.47,41141.0,146.0,146.55,145.7,146.47,41141.0
2025-05-27 10:30:00,146.46,147.11,146.28,147.11,27587.0,146.46,147.11,146.28,147.11,27587.0
2025-05-27 11:00:00,147.09,147.51,147.03,147.47,22797.0,147.09,147.51,147.03,147.47,22797.0
2025-05-27 11:30:00,147.46,147.71,147.32,147.53,37951.0,147.46,147.71,147.32,147.53,37951.0
2025-05-27 12:00:00,147.52,147.72,147.35,147.58,18724.0,147.52,147.72,147.35,147.58,18724.0
2025-05-27 12:30:00,147.52,147.83,147.51,147.51,13209.0,147.52,147.83,147.51,147.51,13209.0
2025-05-27 13:00:00,147.51,147.88,147.51,147.77,12799.0,147.51,147.88,147.51,147.77,12799.0
2025-05-27 13:30:00,147.72,148.06,147.71,148.06,11653.0,147.72,148.06,147.71,148.06,11653.0
2025-05-27 14:00:00,148.09,148.1,147.85,147.94,14485.0,148.09,148.1,147.85,147.94,14485.0
2025-05-27 14:30:00,147.94,148.15,147.91,147.91,18733.0,147.94,148.15,147.91,147.91,18733.0
2025-05-27 15:00:00,147.96,148.03,147.88,147.93,22803.0,147.96,148.03,147.88,147.93,22803.0
2025-05-27 15:30:00,147.95,148.03,147.73,147.99,130198.0,147.95,148.03,147.73,147.99,130198.0
2025-05-28 09:30:00,148.04,148.85,147.72,147.89,19293.0,148.04,148.85,147.72,147.89,19293.0
2025-05-28 10:00:00,147.96,148.1,147.54,147.54,10368.0,147.96,148.1,147.54,147.54,10368.0
2025-05-28 10:30:00,147.59,147.71,147.3,147.3,11209.0,147.59,147.71,147.3,147.3,11209.0
2025-05-28 11:00:00,147.33,147.69,147.2,147.2,16496.0,147.33,147.69,147.2,147.2,16496.0
2025-05-28 11:30:00,147.2,147.27,146.97,147.09,12363.0,147.2,147.27,146.97,147.09,12363.0
2025-05-28 12:00:00,147.15,147.33,147.09,147.09,10422.0,147.15,147.33,147.09,147.09,10422.0
2025-05-28 12:30:00,147.16,147.26,147.06,147.1,7478.0,147.16,147.26,147.06,147.1,7478.0
2025-05-28 13:00:00,147.1,147.35,147.1,147.13,9445.0,147.1,147.35,147.1,147.13,9445.0
2025-05-28 13:30:00,147.2,147.2,146.86,146.86,19385.0,147.2,147.2,146.86,146.86,19385.0
2025-05-28 14:00:00,146.87,147.21,146.87,147.2,31703.0,146.87,147.21,146.87,147.2,31703.0
2025-05-28 14:30:00,147.2,147.29,146.69,147.06,29237.0,147.2,147.29,146.69,147.06,29237.0
2025-05-28 15:00:00,147.09,147.34,146.98,146.98,25286.0,147.09,147.34,146.98,146.98,25286.0
2025-05-28 15:30:00,147.03,147.03,146.23,146.34,99939.0,147.03,147.03,146.23,146.34,99939.0
2025-05-29 09:30:00,146.61,146.64,145.8,146.19,32379.0,146.61,146.64,145.8,146.19,32379.0
2025-05-29 10:00:00,146.19,146.6,145.48,145.96,23721.0,146.19,146.6,145.48,145.96,23721.0
2025-05-29 10:30:00,145.96,146.29,145.63,146.18,11992.0,145.96,146.29,145.63,146.18,11992.0
2025-05-29 11:00:00,146.16,146.69,146.01,146.62,9917.0,146.16,146.69,146.01,146.62,9917.0
2025-05-29 11:30:00,146.54,146.54,145.82,145.82,21929.0,146.54,146.54,145.82,145.82,21929.0
2025-05-29 12:00:00,145.75,146.22,145.63,146.17,9469.0,145.75,146.22,145.63,146.17,9469.0
2025-05-29 12:30:00,146.16,146.48,146.1,146.47,11083.0,146.16,146.48,146.1,146.47,11083.0
2025-05-29 13:00:00,146.46,146.7,146.45,146.49,34432.0,146.46,146.7,146.45,146.49,34432.0
2025-05-29 13:30:00,146.44,146.91,146.26,146.84,32190.0,146.44,146.91,146.26,146.84,32190.0
2025-05-29 14:00:00,146.84,147.18,146.82,147.02,33959.0,146.84,147.18,146.82,147.02,33959.0
2025-05-29 14:30:00,147.08,147.31,146.89,147.02,66341.0,147.08,147.31,146.89,147.02,66341.0
2025-05-29 15:00:00,146.94,147.19,146.87,147.15,77397.0,146.94,147.19,146.87,147.15,77397.0
2025-05-29 15:30:00,147.17,148.02,147.16,147.73,229716.0,147.17,148.02,147.16,147.73,229716.0
2025-05-30 09:30:00,147.1,147.54,145.9,146.31,22136.0,147.1,147.54,145.9,146.31,22136.0
2025-05-30 10:00:00,146.32,147.71,146.32,147.44,38481.0,146.32,147.71,146.32,147.44,38481.0
2025-05-30 10:30:00,147.44,147.97,147.17,147.58,30438.0,147.44,147.97,147.17,147.58,30438.0
2025-05-30 11:00:00,147.61,148.0,147.48,148.0,16976.0,147.61,148.0,147.48,148.0,16976.0
2025-05-30 11:30:00,147.93,147.99,147.41,147.68,32351.0,147.93,147.99,147.41,147.68,32351.0
2025-05-30 12:00:00,147.59,147.93,147.03,147.19,41276.0,147.59,147.93,147.03,147.19,41276.0
2025-05-30 12:30:00,147.19,147.19,146.41,146.54,24633.0,147.19,147.19,146.41,146.54,24633.0
2025-05-30 13:00:00,146.49,146.98,146.44,146.81,20343.0,146.49,146.98,146.44,146.81,20343.0
2025-05-30 13:30:00,146.92,147.28,146.76,146.96,21409.0,146.92,147.28,146.76,146.96,21409.0
2025-05-30 14:00:00,146.9,147.85,146.9,147.79,30771.0,146.9,147.85,146.9,147.79,30771.0
2025-05-30 14:30:00,147.75,147.88,147.54,147.63,29604.0,147.75,147.88,147.54,147.63,29604.0
2025-05-30 15:00:00,147.53,147.86,147.27,147.71,60848.0,147.53,147.86,147.27,147.71,60848.0
2025-05-30 15:30:00,147.69,147.71,146.87,146.92,160544.0,147.69,147.71,146.87,146.92,160544.0
2025-06-02 09:30:00,146.47,146.97,144.5,144.86,36566.0,146.47,146.97,144.5,144.86,36566.0
2025-06-02 10:00:00,144.86,145.06,144.09,144.88,23505.0,144.86,145.06,144.09,144.88,23505.0
2025-06-02 10:30:00,144.85,145.1,144.52,144.53,19533.0,144.85,145.1,144.52,144.53,19533.0
2025-06-02 11:00:00,144.53,144.86,144.33,144.55,24014.0,144.53,144.86,144.33,144.55,24014.0
2025-06-02 11:30:00,144.59,145.02,144.59,144.75,17122.0,144.59,145.02,144.59,144.75,17122.0
2025-06-02 12:00:00,144.8,145.14,144.57,144.97,33291.0,144.8,145.14,144.57,144.97,33291.0
2025-06-02 12:30:00,145.04,145.29,144.88,145.28,11524.0,145.04,145.29,144.88,145.28,11524.0
2025-06-02 13:00:00,145.34,145.4,145.21,145.28,17197.0,145.34,145.4,145.21,145.28,17197.0
2025-06-02 13:30:00,145.25,145.39,145.04,145.22,18690.0,145.25,145.39,145.04,145.22,18690.0
2025-06-02 14:00:00,145.17,145.7,145.13,145.43,26109.0,145.17,145.7,145.13,145.43,26109.0
2025-06-02 14:30:00,145.47,145.56,145.38,145.45,13146.0,145.47,145.56,145.38,145.45,13146.0
2025-06-02 15:00:00,145.52,145.69,145.48,145.58,27251.0,145.52,145.69,145.48,145.58,27251.0
2025-06-02 15:30:00,145.58,145.64,145.18,145.43,100087.0,145.58,145.64,145.18,145.43,100087.0
2025-06-03 09:30:00,145.07,145.44,144.02,144.02,38821.0,145.07,145.44,144.02,144.02,38821.0
2025-06-03 10:00:00,143.96,146.0,143.94,146.0,26926.0,143.96,146.0,143.94,146.0,26926.0
2025-06-03 10:30:00,146.11,146.12,145.6,145.82,22814.0,146.11,146.12,145.6,145.82,22814.0
2025-06-03 11:00:00,145.88,146.2,145.84,146.07,21311.0,145.88,146.2,145.84,146.07,21311.0
2025-06-03 11:30:00,146.18,146.34,146.0,146.25,17778.0,146.18,146.34,146.0,146.25,17778.0
2025-06-03 12:00:00,146.13,146.64,145.97,146.64,20352.0,146.13,146.64,145.97,146.64,20352.0
2025-06-03 12:30:00,146.62,146.75,146.23,146.23,35924.0,146.62,146.75,146.23,146.23,35924.0
2025-06-03 13:00:00,146.24,146.47,146.21,146.31,77988.0,146.24,146.47,146.21,146.31,77988.0
2025-06-03 13:30:00,146.27,146.35,146.13,146.14,19971.0,146.27,146.35,146.13,146.14,19971.0
2025-06-03 14:00:00,146.13,146.45,145.96,146.44,22888.0,146.13,146.45,145.96,146.44,22888.0
2025-06-03 14:30:00,146.44,146.45,146.17,146.21,24904.0,146.44,146.45,146.17,146.21,24904.0
2025-06-03 15:00:00,146.22,146.29,145.93,146.05,31476.0,146.22,146.29,145.93,146.05,31476.0
2025-06-03 15:30:00,146.05,146.26,145.82,146.1,126926.0,146.05,146.26,145.82,146.1,126926.0
2025-06-04 09:30:00,146.42,147.1,146.1,146.72,34994.0,146.42,147.1,146.1,146.72,34994.0
2025-06-04 10:00:00,146.58,147.04,146.31,146.9,66829.0,146.58,147.04,146.31,146.9,66829.0
2025-06-04 10:30:00,146.96,147.06,146.1,146.32,57200.0,146.96,147.06,146.1,146.32,57200.0
2025-06-04 11:00:00,146.4,146.46,145.9,145.9,68647.0,146.4,146.46,145.9,145.9,68647.0
2025-06-04 11:30:00,145.84,146.49,145.79,146.13,40331.0,145.84,146.49,145.79,146.13,40331.0
2025-06-04 12:00:00,146.18,146.35,145.74,145.79,25906.0,146.18,146.35,145.74,145.79,25906.0
2025-06-04 12:30:00,145.77,146.13,145.77,145.88,24242.0,145.77,146.13,145.77,145.88,24242.0
2025-06-04 13:00:00,145.89,146.13,145.89,146.12,23874.0,145.89,146.13,145.89,146.12,23874.0
2025-06-04 13:30:00,146.09,146.26,146.0,146.09,22104.0,146.09,146.26,146.0,146.09,22104.0
2025-06-04 14:00:00,146.07,146.23,145.88,145.9,27068.0,146.07,146.23,145.88,145.9,27068.0
2025-06-04 14:30:00,145.86,145.88,145.34,145.34,24137.0,145.86,145.88,145.34,145.34,24137.0
2025-06-04 15:00:00,145.33,145.84,145.3,145.8,36133.0,145.33,145.84,145.3,145.8,36133.0
2025-06-04 15:30:00,145.84,145.84,145.39,145.39,168865.0,145.84,145.84,145.39,145.39,168865.0
2025-06-05 09:30:00,145.31,145.72,142.84,143.05,60728.0,145.31,145.72,142.84,143.05,60728.0
2025-06-05 10:00:00,143.04,143.53,142.27,143.26,63588.0,143.04,143.53,142.27,143.26,63588.0
2025-06-05 10:30:00,143.41,143.41,142.18,142.3,66682.0,143.41,143.41,142.18,142.3,66682.0
2025-06-05 11:00:00,142.41,143.41,142.38,143.23,37375.0,142.41,143.41,142.38,143.23,37375.0
2025-06-05 11:30:00,143.29,143.51,142.92,143.26,47682.0,143.29,143.51,142.92,143.26,47682.0
2025-06-05 12:00:00,143.25,143.66,143.11,143.44,70106.0,143.25,143.66,143.11,143.44,70106.0
2025-06-05 12:30:00,143.44,143.71,142.82,143.01,18965.0,143.44,143.71,142.82,143.01,18965.0
2025-06-05 13:00:00,143.02,143.89,142.97,143.85,18531.0,143.02,143.89,142.97,143.85,18531.0
2025-06-05 13:30:00,143.89,144.33,143.8,144.21,29982.0,143.89,144.33,143.8,144.21,29982.0
2025-06-05 14:00:00,144.2,144.2,143.55,144.04,31821.0,144.2,144.2,143.55,144.04,31821.0
2025-06-05 14:30:00,144.14,144.28,143.89,143.95,18402.0,144.14,144.28,143.89,143.95,18402.0
2025-06-05 15:00:00,143.97,144.06,142.65,143.24,38134.0,143.97,144.06,142.65,143.24,38134.0
2025-06-05 15:30:00,143.32,143.93,143.27,143.41,111151.0,143.32,143.93,143.27,143.41,111151.0
2025-06-06 09:30:00,145.57,147.2,145.23,146.92,53165.0,145.57,147.2,145.23,146.92,53165.0
2025-06-06 10:00:00,146.81,146.86,145.58,145.8,23292.0,146.81,146.86,145.58,145.8,23292.0
2025-06-06 10:30:00,145.75,145.98,145.49,145.79,20715.0,145.75,145.98,145.49,145.79,20715.0
2025-06-06 11:00:00,145.81,145.92,145.12,145.25,22524.0,145.81,145.92,145.12,145.25,22524.0
2025-06-06 11:30:00,145.28,145.58,145.21,145.53,13302.0,145.28,145.58,145.21,145.53,13302.0
2025-06-06 12:00:00,145.52,145.71,145.51,145.58,16743.0,145.52,145.71,145.51,145.58,16743.0
2025-06-06 12:30:00,145.58,145.66,145.13,145.26,11764.0,145.58,145.66,145.13,145.26,11764.0
2025-06-06 13:00:00,145.26,145.6,145.21,145.44,16862.0,145.26,145.6,145.21,145.44,16862.0
2025-06-06 13:30:00,145.45,145.64,145.39,145.49,15835.0,145.45,145.64,145.39,145.49,15835.0
2025-06-06 14:00:00,145.54,146.44,145.54,146.34,36086.0,145.54,146.44,145.54,146.34,36086.0
2025-06-06 14:30:00,146.36,146.67,146.35,146.55,45804.0,146.36,146.67,146.35,146.55,45804.0
2025-06-06 15:00:00,146.54,146.96,146.53,146.83,63565.0,146.54,146.96,146.53,146.83,63565.0
2025-06-06 15:30:00,146.83,147.01,146.64,146.74,155109.0,146.83,147.01,146.64,146.74,155109.0
2025-06-09 09:30:00,147.24,147.61,145.96,146.95,43051.0,147.24,147.61,145.96,146.95,43051.0
2025-06-09 10:00:00,147.08,147.12,146.0,146.92,51587.0,147.08,147.12,146.0,146.92,51587.0
2025-06-09 10:30:00,146.95,146.96,146.22,146.75,14955.0,146.95,146.96,146.22,146.75,14955.0
2025-06-09 11:00:00,146.77,146.79,146.32,146.48,18575.0,146.77,146.79,146.32,146.48,18575.0
2025-06-09 11:30:00,146.47,146.92,146.47,146.88,19914.0,146.47,146.92,146.47,146.88,19914.0
2025-06-09 12:00:00,146.86,147.04,146.73,147.04,20515.0,146.86,147.04,146.73,147.04,20515.0
2025-06-09 12:30:00,147.07,147.07,146.61,146.65,22820.0,147.07,147.07,146.61,146.65,22820.0
2025-06-09 13:00:00,146.71,147.37,146.71,147.36,16820.0,146.71,147.37,146.71,147.36,16820.0
2025-06-09 13:30:00,147.38,147.6,147.23,147.54,16892.0,147.38,147.6,147.23,147.54,16892.0
2025-06-09 14:00:00,147.56,147.76,147.54,147.71,14585.0,147.56,147.76,147.54,147.71,14585.0
2025-06-09 14:30:00,147.69,147.93,147.56,147.86,40787.0,147.69,147.93,147.56,147.86,40787.0
2025-06-09 15:00:00,147.88,148.03,147.81,147.9,54103.0,147.88,148.03,147.81,147.9,54103.0
2025-06-09 15:30:00,147.87,148.13,146.85,146.92,127946.0,147.87,148.13,146.85,146.92,127946.0
2025-06-10 09:30:00,146.71,147.65,146.71,147.28,35322.0,146.71,147.65,146.71,147.28,35322.0
2025-06-10 10:00:00,147.27,148.1,147.27,147.87,21593.0,147.27,148.1,147.27,147.87,21593.0
2025-06-10 10:30:00,147.86,148.0,147.26,147.31,15693.0,147.86,148.0,147.26,147.31,15693.0
2025-06-10 11:00:00,147.27,147.71,147.16,147.18,28297.0,147.27,147.71,147.16,147.18,28297.0
2025-06-10 11:30:00,147.19,147.19,146.64,146.91,14030.0,147.19,147.19,146.64,146.91,14030.0
2025-06-10 12:00:00,146.9,147.12,146.9,147.06,16022.0,146.9,147.12,146.9,147.06,16022.0
2025-06-10 12:30:00,147.07,147.16,146.94,146.96,16128.0,147.07,147.16,146.94,146.96,16128.0
2025-06-10 13:00:00,146.99,147.19,146.85,146.85,14430.0,146.99,147.19,146.85,146.85,14430.0
2025-06-10 13:30:00,146.85,146.9,146.3,146.3,20329.0,146.85,146.9,146.3,146.3,20329.0
2025-06-10 14:00:00,146.2,146.62,146.03,146.27,34115.0,146.2,146.62,146.03,146.27,34115.0
2025-06-10 14:30:00,146.23,146.63,146.23,146.54,21894.0,146.23,146.63,146.23,146.54,21894.0
2025-06-10 15:00:00,146.56,146.79,146.45,146.49,24401.0,146.56,146.79,146.45,146.49,24401.0
2025-06-10 15:30:00,146.47,146.9,146.17,146.88,85014.0,146.47,146.9,146.17,146.88,85014.0
2025-06-11 09:30:00,147.08,148.63,146.82,148.52,25089.0,147.08,148.63,146.82,148.52,25089.0
2025-06-11 10:00:00,148.49,148.7,148.19,148.44,22376.0,148.49,148.7,148.19,148.44,22376.0
2025-06-11 10:30:00,148.41,148.44,148.1,148.33,14888.0,148.41,148.44,148.1,148.33,14888.0
2025-06-11 11:00:00,148.33,148.47,147.95,148.2,17404.0,148.33,148.47,147.95,148.2,17404.0
2025-06-11 11:30:00,148.23,148.32,148.03,148.19,9099.0,148.23,148.32,148.03,148.19,9099.0
2025-06-11 12:00:00,148.21,148.27,147.8,147.99,6561.0,148.21,148.27,147.8,147.99,6561.0
2025-06-11 12:30:00,148.11,148.11,147.69,148.08,16379.0,148.11,148.11,147.69,148.08,16379.0
2025-06-11 13:00:00,148.02,148.7,148.02,148.67,11384.0,148.02,148.7,148.02,148.67,11384.0
2025-06-11 13:30:00,148.63,148.63,148.37,148.38,16320.0,148.63,148.63,148.37,148.38,16320.0
2025-06-11 14:00:00,148.35,148.38,147.37,147.69,16316.0,148.35,148.38,147.37,147.69,16316.0
2025-06-11 14:30:00,147.63,148.19,147.5,147.8,20131.0,147.63,148.19,147.5,147.8,20131.0
2025-06-11 15:00:00,147.78,147.84,147.47,147.64,32355.0,147.78,147.84,147.47,147.64,32355.0
2025-06-11 15:30:00,147.64,147.93,147.2,147.77,121231.0,147.64,147.93,147.2,147.77,121231.0
2025-06-12 09:30:00,146.0,146.98,145.36,146.97,52486.0,146.0,146.98,145.36,146.97,52486.0
2025-06-12 10:00:00,146.89,147.72,146.54,147.6,35153.0,146.89,147.72,146.54,147.6,35153.0
2025-06-12 10:30:00,147.61,147.9,147.38,147.38,25995.0,147.61,147.9,147.38,147.38,25995.0
2025-06-12 11:00:00,147.44,147.78,146.94,147.04,16494.0,147.44,147.78,146.94,147.04,16494.0
2025-06-12 11:30:00,147.03,147.12,146.83,147.01,18749.0,147.03,147.12,146.83,147.01,18749.0
2025-06-12 12:00:00,147.03,147.35,146.83,147.34,15995.0,147.03,147.35,146.83,147.34,15995.0
2025-06-12 12:30:00,147.34,147.64,147.1,147.41,11384.0,147.34,147.64,147.1,147.41,11384.0
2025-06-12 13:00:00,147.46,147.78,147.46,147.59,7487.0,147.46,147.78,147.46,147.59,7487.0
2025-06-12 13:30:00,147.62,147.81,147.61,147.77,12765.0,147.62,147.81,147.61,147.77,12765.0
2025-06-12 14:00:00,147.79,147.99,147.78,147.86,10570.0,147.79,147.99,147.78,147.86,10570.0
2025-06-12 14:30:00,147.8,148.2,147.8,148.18,9585.0,147.8,148.2,147.8,148.18,9585.0
2025-06-12 15:00:00,148.22,148.28,148.13,148.23,23137.0,148.22,148.28,148.13,148.23,23137.0
2025-06-12 15:30:00,148.23,148.83,148.1,148.61,155913.0,148.23,148.83,148.1,148.61,155913.0
2025-06-13 09:30:00,146.94,147.65,145.92,146.09,41570.0,146.94,147.65,145.92,146.09,41570.0
2025-06-13 10:00:00,146.28,146.7,145.9,146.0,22704.0,146.28,146.7,145.9,146.0,22704.0
2025-06-13 10:30:00,146.04,146.84,145.72,146.81,55842.0,146.04,146.84,145.72,146.81,55842.0
2025-06-13 11:00:00,146.87,147.58,146.7,147.34,23679.0,146.87,147.58,146.7,147.34,23679.0
2025-06-13 11:30:00,147.42,147.6,147.24,147.41,19556.0,147.42,147.6,147.24,147.41,19556.0
2025-06-13 12:00:00,147.36,147.91,147.34,147.6,10683.0,147.36,147.91,147.34,147.6,10683.0
2025-06-13 12:30:00,147.57,147.76,147.27,147.54,9610.0,147.57,147.76,147.27,147.54,9610.0
2025-06-13 13:00:00,147.47,147.55,146.83,146.84,15823.0,147.47,147.55,146.83,146.84,15823.0
2025-06-13 13:30:00,146.79,146.9,146.56,146.74,8968.0,146.79,146.9,146.56,146.74,8968.0
2025-06-13 14:00:00,146.91,146.94,145.82,145.94,15745.0,146.91,146.94,145.82,145.94,15745.0
2025-06-13 14:30:00,145.93,146.11,145.51,146.09,15357.0,145.93,146.11,145.51,146.09,15357.0
2025-06-13 15:00:00,146.15,146.34,145.75,145.77,20151.0,146.15,146.34,145.75,145.77,20151.0
2025-06-13 15:30:00,145.78,145.94,145.33,145.57,104227.0,145.78,145.94,145.33,145.57,104227.0
2025-06-16 09:30:00,147.46,148.7,147.32,148.39,40362.0,147.46,148.7,147.32,148.39,40362.0
2025-06-16 10:00:00,148.56,149.27,148.47,149.11,24401.0,148.56,149.27,148.47,149.11,24401.0
2025-06-16 10:30:00,149.02,149.73,149.0,149.59,22359.0,149.02,149.73,149.0,149.59,22359.0
2025-06-16 11:00:00,149.52,149.67,149.09,149.19,14045.0,149.52,149.67,149.09,149.19,14045.0
2025-06-16 11:30:00,149.32,149.62,149.17,149.47,9080.0,149.32,149.62,149.17,149.47,9080.0
2025-06-16 12:00:00,149.5,149.62,149.36,149.51,7583.0,149.5,149.62,149.36,149.51,7583.0
2025-06-16 12:30:00,149.59,149.59,149.32,149.36,11873.0,149.59,149.59,149.32,149.36,11873.0
2025-06-16 13:00:00,149.37,149.57,149.3,149.47,11999.0,149.37,149.57,149.3,149.47,11999.0
2025-06-16 13:30:00,149.59,149.74,149.11,149.16,11477.0,149.59,149.74,149.11,149.16,11477.0
2025-06-16 14:00:00,149.16,149.49,149.12,149.14,13907.0,149.16,149.49,149.12,149.14,13907.0
2025-06-16 14:30:00,149.13,149.13,148.89,149.09,14957.0,149.13,149.13,148.89,149.09,14957.0
2025-06-16 15:00:00,149.09,149.1,148.76,148.78,21305.0,149.09,149.1,148.76,148.78,21305.0
2025-06-16 15:30:00,148.75,148.82,148.23,148.47,67640.0,148.75,148.82,148.23,148.47,67640.0
2025-06-17 09:30:00,148.0,149.31,147.91,148.93,74168.0,148.0,149.31,147.91,148.93,74168.0
2025-06-17 10:00:00,148.95,149.01,148.49,148.83,42278.0,148.95,149.01,148.49,148.83,42278.0
2025-06-17 10:30:00,148.82,148.88,147.97,148.23,18717.0,148.82,148.88,147.97,148.23,18717.0
2025-06-17 11:00:00,148.21,148.33,147.54,147.57,18015.0,148.21,148.33,147.54,147.57,18015.0
2025-06-17 11:30:00,147.6,147.81,147.47,147.7,17668.0,147.6,147.81,147.47,147.7,17668.0
2025-06-17 12:00:00,147.69,147.94,147.58,147.84,15508.0,147.69,147.94,147.58,147.84,15508.0
2025-06-17 12:30:00,147.87,148.04,147.56,147.56,11775.0,147.87,148.04,147.56,147.56,11775.0
2025-06-17 13:00:00,147.59,147.81,147.29,147.34,17855.0,147.59,147.81,147.29,147.34,17855.0
2025-06-17 13:30:00,147.28,147.63,147.16,147.41,18151.0,147.28,147.63,147.16,147.41,18151.0
2025-06-17 14:00:00,147.26,147.42,147.1,147.39,14923.0,147.26,147.42,147.1,147.39,14923.0
2025-06-17 14:30:00,147.43,147.67,147.29,147.61,15423.0,147.43,147.67,147.29,147.61,15423.0
2025-06-17 15:00:00,147.58,147.69,147.48,147.57,21513.0,147.58,147.69,147.48,147.57,21513.0
2025-06-17 15:30:00,147.62,147.65,147.26,147.45,79708.0,147.62,147.65,147.26,147.45,79708.0
2025-06-18 09:30:00,147.31,148.51,147.25,148.34,13328.0,147.31,148.51,147.25,148.34,13328.0
2025-06-18 10:00:00,148.31,149.52,148.25,149.37,39250.0,148.31,149.52,148.25,149.37,39250.0
2025-06-18 10:30:00,149.3,149.79,149.22,149.45,37850.0,149.3,149.79,149.22,149.45,37850.0
2025-06-18 11:00:00,149.44,149.61,148.79,148.99,23774.0,149.44,149.61,148.79,148.99,23774.0
2025-06-18 11:30:00,149.13,149.21,148.57,148.71,17858.0,149.13,149.21,148.57,148.71,17858.0
2025-06-18 12:00:00,148.77,148.94,148.52,148.7,13195.0,148.77,148.94,148.52,148.7,13195.0
2025-06-18 12:30:00,148.66,148.83,148.52,148.72,27264.0,148.66,148.83,148.52,148.72,27264.0
2025-06-18 13:00:00,148.7,148.92,148.45,148.56,17352.0,148.7,148.92,148.45,148.56,17352.0
2025-06-18 13:30:00,148.66,148.72,148.24,148.36,14636.0,148.66,148.72,148.24,148.36,14636.0
2025-06-18 14:00:00,148.51,148.88,148.32,148.49,29467.0,148.51,148.88,148.32,148.49,29467.0
2025-06-18 14:30:00,148.5,148.99,148.06,148.11,30692.0,148.5,148.99,148.06,148.11,30692.0
2025-06-18 15:00:00,148.14,148.46,147.92,147.97,22692.0,148.14,148.46,147.92,147.97,22692.0
2025-06-18 15:30:00,147.97,148.38,147.93,148.25,119047.0,147.97,148.38,147.93,148.25,119047.0
2025-06-20 09:30:00,149.26,149.8,148.76,149.37,224929.0,149.26,149.8,148.76,149.37,224929.0
2025-06-20 10:00:00,149.26,149.67,148.72,149.02,35838.0,149.26,149.67,148.72,149.02,35838.0
2025-06-20 10:30:00,149.02,149.17,148.58,148.77,10660.0,149.02,149.17,148.58,148.77,10660.0
2025-06-20 11:00:00,148.77,149.11,148.67,148.86,9641.0,148.77,149.11,148.67,148.86,9641.0
2025-06-20 11:30:00,148.95,149.37,148.95,149.06,13905.0,148.95,149.37,148.95,149.06,13905.0
2025-06-20 12:00:00,149.05,149.07,148.84,149.01,17584.0,149.05,149.07,148.84,149.01,17584.0
2025-06-20 12:30:00,148.99,149.23,148.91,149.05,15229.0,148.99,149.23,148.91,149.05,15229.0
2025-06-20 13:00:00,149.14,149.24,148.66,148.66,18171.0,149.14,149.24,148.66,148.66,18171.0
2025-06-20 13:30:00,148.61,148.68,148.37,148.47,11490.0,148.61,148.68,148.37,148.47,11490.0
2025-06-20 14:00:00,148.52,148.85,148.35,148.81,24213.0,148.52,148.85,148.35,148.81,24213.0
2025-06-20 14:30:00,148.81,148.87,148.52,148.61,17550.0,148.81,148.87,148.52,148.61,17550.0
2025-06-20 15:00:00,148.62,148.86,148.53,148.54,16204.0,148.62,148.86,148.53,148.54,16204.0
2025-06-20 15:30:00,148.54,149.15,148.54,148.95,139956.0,148.54,149.15,148.54,148.95,139956.0